9845 (株)パーカーコーポレーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 488 | 550 | 488 | 516 | 22,000 | 516 |
| 2014-12-29 | 495 | 503 | 493 | 493 | 11,000 | 493 |
| 2014-12-26 | 484 | 496 | 484 | 495 | 7,000 | 495 |
| 2014-12-25 | 500 | 500 | 480 | 481 | 25,000 | 481 |
| 2014-12-24 | 510 | 513 | 500 | 509 | 6,000 | 509 |
| 2014-12-22 | 516 | 516 | 490 | 510 | 20,000 | 510 |
| 2014-12-19 | 501 | 514 | 501 | 510 | 14,000 | 510 |
| 2014-12-18 | 500 | 503 | 500 | 503 | 6,000 | 503 |
| 2014-12-17 | 496 | 497 | 495 | 495 | 7,000 | 495 |
| 2014-12-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2014-12-12 | 506 | 507 | 501 | 506 | 9,000 | 506 |
| 2014-12-11 | 499 | 506 | 495 | 506 | 7,000 | 506 |
| 2014-12-10 | 498 | 507 | 498 | 504 | 13,000 | 504 |
| 2014-12-09 | 526 | 526 | 506 | 506 | 15,000 | 506 |
| 2014-12-08 | 531 | 542 | 531 | 534 | 15,000 | 534 |
| 2014-12-05 | 523 | 530 | 522 | 530 | 9,000 | 530 |
| 2014-12-04 | 520 | 522 | 516 | 516 | 11,000 | 516 |
| 2014-12-03 | 517 | 517 | 515 | 515 | 4,000 | 515 |
| 2014-12-02 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 2014-12-01 | 510 | 520 | 510 | 517 | 16,000 | 517 |
| 2014-11-28 | 507 | 516 | 507 | 509 | 10,000 | 509 |
| 2014-11-27 | 501 | 506 | 490 | 505 | 24,000 | 505 |
| 2014-11-26 | 508 | 508 | 501 | 507 | 10,000 | 507 |
| 2014-11-25 | 490 | 508 | 490 | 508 | 17,000 | 508 |
| 2014-11-21 | 491 | 495 | 489 | 492 | 11,000 | 492 |
| 2014-11-20 | 482 | 492 | 482 | 492 | 9,000 | 492 |
| 2014-11-19 | 477 | 481 | 477 | 481 | 2,000 | 481 |
| 2014-11-18 | 480 | 480 | 476 | 477 | 10,000 | 477 |
| 2014-11-17 | 478 | 478 | 476 | 476 | 5,000 | 476 |
| 2014-11-14 | 482 | 485 | 481 | 481 | 7,000 | 481 |
| 2014-11-13 | 478 | 485 | 474 | 485 | 9,000 | 485 |
| 2014-11-12 | 491 | 493 | 478 | 478 | 19,000 | 478 |
| 2014-11-11 | 501 | 501 | 483 | 488 | 17,000 | 488 |
| 2014-11-10 | 502 | 504 | 500 | 500 | 5,000 | 500 |
| 2014-11-07 | 510 | 510 | 509 | 510 | 5,000 | 510 |
| 2014-11-06 | 518 | 520 | 501 | 501 | 51,000 | 501 |
| 2014-11-05 | 535 | 535 | 506 | 534 | 63,000 | 534 |
| 2014-11-04 | 560 | 560 | 528 | 538 | 30,000 | 538 |
| 2014-10-31 | 530 | 540 | 520 | 540 | 20,000 | 540 |
| 2014-10-30 | 520 | 540 | 520 | 530 | 6,000 | 530 |
| 2014-10-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2014-10-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2014-10-27 | 516 | 516 | 516 | 516 | 4,000 | 516 |
| 2014-10-23 | 497 | 498 | 491 | 498 | 10,000 | 498 |
| 2014-10-22 | 484 | 495 | 484 | 490 | 9,000 | 490 |
| 2014-10-20 | 470 | 495 | 470 | 492 | 9,000 | 492 |
| 2014-10-17 | 462 | 468 | 462 | 462 | 6,000 | 462 |
| 2014-10-16 | 470 | 470 | 469 | 470 | 12,000 | 470 |
| 2014-10-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2014-10-14 | 459 | 460 | 459 | 460 | 18,000 | 460 |
| 2014-10-10 | 479 | 479 | 452 | 460 | 36,000 | 460 |
| 2014-10-09 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2014-10-08 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2014-10-07 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2014-10-06 | 473 | 485 | 473 | 485 | 17,000 | 485 |
| 2014-10-03 | 467 | 489 | 467 | 470 | 21,000 | 470 |
| 2014-10-02 | 486 | 488 | 466 | 466 | 31,000 | 466 |
| 2014-10-01 | 500 | 502 | 486 | 486 | 18,000 | 486 |
| 2014-09-30 | 500 | 505 | 500 | 505 | 26,000 | 505 |
| 2014-09-29 | 507 | 510 | 502 | 502 | 14,000 | 502 |
| 2014-09-26 | 506 | 509 | 505 | 506 | 4,000 | 506 |
| 2014-09-25 | 520 | 520 | 509 | 509 | 14,000 | 509 |
| 2014-09-24 | 506 | 518 | 502 | 518 | 54,000 | 518 |
| 2014-09-22 | 515 | 515 | 513 | 513 | 8,000 | 513 |
| 2014-09-19 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2014-09-18 | 505 | 511 | 505 | 511 | 4,000 | 511 |
| 2014-09-17 | 498 | 515 | 498 | 505 | 18,000 | 505 |
| 2014-09-16 | 520 | 520 | 483 | 510 | 24,000 | 510 |
| 2014-09-12 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 2014-09-11 | 517 | 517 | 505 | 514 | 9,000 | 514 |
| 2014-09-10 | 501 | 507 | 500 | 507 | 22,000 | 507 |
| 2014-09-09 | 525 | 525 | 492 | 492 | 24,000 | 492 |
| 2014-09-08 | 527 | 527 | 515 | 515 | 12,000 | 515 |
| 2014-09-05 | 519 | 531 | 518 | 530 | 30,000 | 530 |
| 2014-09-04 | 535 | 535 | 521 | 529 | 9,000 | 529 |
| 2014-09-03 | 540 | 540 | 525 | 535 | 19,000 | 535 |
| 2014-09-02 | 541 | 545 | 530 | 538 | 29,000 | 538 |
| 2014-09-01 | 535 | 546 | 535 | 541 | 19,000 | 541 |
| 2014-08-29 | 533 | 538 | 529 | 535 | 7,000 | 535 |
| 2014-08-28 | 526 | 532 | 520 | 532 | 8,000 | 532 |
| 2014-08-27 | 521 | 528 | 515 | 526 | 21,000 | 526 |
| 2014-08-26 | 524 | 533 | 516 | 530 | 31,000 | 530 |
| 2014-08-25 | 530 | 538 | 530 | 530 | 23,000 | 530 |
| 2014-08-22 | 540 | 540 | 536 | 536 | 10,000 | 536 |
| 2014-08-21 | 540 | 544 | 536 | 544 | 5,000 | 544 |
| 2014-08-20 | 543 | 550 | 542 | 550 | 11,000 | 550 |
| 2014-08-19 | 557 | 562 | 543 | 557 | 28,000 | 557 |
| 2014-08-18 | 595 | 595 | 557 | 566 | 39,000 | 566 |
| 2014-08-15 | 562 | 593 | 561 | 589 | 61,000 | 589 |
| 2014-08-14 | 544 | 570 | 539 | 564 | 108,000 | 564 |
| 2014-08-13 | 525 | 540 | 520 | 534 | 43,000 | 534 |
| 2014-08-12 | 527 | 533 | 517 | 522 | 24,000 | 522 |
| 2014-08-11 | 488 | 540 | 488 | 536 | 97,000 | 536 |
| 2014-08-08 | 495 | 495 | 485 | 488 | 66,000 | 488 |
| 2014-08-07 | 470 | 515 | 470 | 515 | 163,000 | 515 |
| 2014-08-06 | 469 | 489 | 458 | 489 | 123,000 | 489 |
| 2014-08-05 | 454 | 502 | 454 | 479 | 412,000 | 479 |
| 2014-08-04 | 413 | 430 | 413 | 422 | 39,000 | 422 |
| 2014-08-01 | 414 | 424 | 409 | 413 | 33,000 | 413 |
| 2014-07-31 | 423 | 427 | 422 | 422 | 21,000 | 422 |
| 2014-07-30 | 424 | 429 | 420 | 429 | 25,000 | 429 |
| 2014-07-29 | 428 | 432 | 420 | 432 | 44,000 | 432 |
| 2014-07-28 | 437 | 437 | 434 | 436 | 10,000 | 436 |
| 2014-07-25 | 440 | 440 | 430 | 430 | 40,000 | 430 |
| 2014-07-24 | 423 | 433 | 416 | 424 | 34,000 | 424 |
| 2014-07-23 | 414 | 428 | 414 | 427 | 66,000 | 427 |
| 2014-07-22 | 393 | 410 | 389 | 410 | 41,000 | 410 |
| 2014-07-18 | 390 | 394 | 387 | 388 | 8,000 | 388 |
| 2014-07-17 | 392 | 392 | 387 | 390 | 9,000 | 390 |
| 2014-07-16 | 384 | 392 | 384 | 392 | 9,000 | 392 |
| 2014-07-15 | 383 | 384 | 383 | 384 | 5,000 | 384 |
| 2014-07-14 | 385 | 385 | 383 | 383 | 7,000 | 383 |
| 2014-07-11 | 385 | 385 | 385 | 385 | 19,000 | 385 |
| 2014-07-10 | 389 | 389 | 384 | 389 | 11,000 | 389 |
| 2014-07-09 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2014-07-08 | 389 | 392 | 389 | 392 | 8,000 | 392 |
| 2014-07-07 | 384 | 392 | 384 | 389 | 9,000 | 389 |
| 2014-07-04 | 390 | 390 | 386 | 386 | 10,000 | 386 |
| 2014-07-03 | 388 | 388 | 387 | 387 | 6,000 | 387 |
| 2014-07-02 | 389 | 389 | 382 | 382 | 12,000 | 382 |
| 2014-07-01 | 385 | 390 | 382 | 382 | 11,000 | 382 |
| 2014-06-30 | 388 | 389 | 384 | 384 | 12,000 | 384 |
| 2014-06-27 | 383 | 384 | 382 | 384 | 5,000 | 384 |
| 2014-06-26 | 385 | 385 | 382 | 385 | 8,000 | 385 |
| 2014-06-25 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 2014-06-24 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 2014-06-23 | 384 | 390 | 383 | 385 | 13,000 | 385 |
| 2014-06-20 | 384 | 385 | 384 | 385 | 6,000 | 385 |
| 2014-06-19 | 388 | 388 | 382 | 385 | 16,000 | 385 |
| 2014-06-18 | 389 | 389 | 382 | 382 | 5,000 | 382 |
| 2014-06-17 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-06-16 | 395 | 395 | 381 | 381 | 23,000 | 381 |
| 2014-06-13 | 381 | 387 | 381 | 387 | 5,000 | 387 |
| 2014-06-12 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-06-11 | 381 | 381 | 380 | 381 | 5,000 | 381 |
| 2014-06-10 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2014-06-09 | 380 | 380 | 379 | 379 | 9,000 | 379 |
| 2014-06-06 | 380 | 380 | 379 | 379 | 5,000 | 379 |
| 2014-06-05 | 383 | 383 | 379 | 379 | 3,000 | 379 |
| 2014-06-04 | 378 | 379 | 378 | 379 | 3,000 | 379 |
| 2014-06-03 | 383 | 383 | 372 | 375 | 11,000 | 375 |
| 2014-06-02 | 381 | 384 | 375 | 375 | 19,000 | 375 |
| 2014-05-30 | 378 | 396 | 378 | 385 | 165,000 | 385 |
| 2014-05-29 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2014-05-28 | 374 | 378 | 374 | 378 | 8,000 | 378 |
| 2014-05-27 | 366 | 374 | 366 | 374 | 14,000 | 374 |
| 2014-05-26 | 374 | 374 | 371 | 374 | 11,000 | 374 |
| 2014-05-23 | 369 | 372 | 369 | 372 | 15,000 | 372 |
| 2014-05-22 | 358 | 370 | 355 | 370 | 11,000 | 370 |
| 2014-05-21 | 349 | 350 | 344 | 350 | 5,000 | 350 |
| 2014-05-20 | 344 | 352 | 336 | 343 | 7,000 | 343 |
| 2014-05-19 | 367 | 367 | 331 | 331 | 23,000 | 331 |
| 2014-05-16 | 376 | 380 | 375 | 375 | 10,000 | 375 |
| 2014-05-15 | 370 | 376 | 370 | 376 | 19,000 | 376 |
| 2014-05-14 | 367 | 370 | 360 | 370 | 58,000 | 370 |
| 2014-05-13 | 360 | 360 | 343 | 360 | 30,000 | 360 |
| 2014-05-12 | 365 | 365 | 318 | 360 | 69,000 | 360 |
| 2014-05-09 | 375 | 375 | 365 | 365 | 24,000 | 365 |
| 2014-05-08 | 386 | 386 | 377 | 377 | 14,000 | 377 |
| 2014-05-07 | 384 | 387 | 384 | 386 | 5,000 | 386 |
| 2014-05-02 | 392 | 398 | 392 | 398 | 8,000 | 398 |
| 2014-04-30 | 397 | 400 | 388 | 395 | 8,000 | 395 |
| 2014-04-28 | 400 | 400 | 389 | 389 | 10,000 | 389 |
| 2014-04-25 | 406 | 406 | 402 | 402 | 5,000 | 402 |
| 2014-04-24 | 402 | 404 | 402 | 404 | 8,000 | 404 |
| 2014-04-23 | 401 | 402 | 401 | 401 | 10,000 | 401 |
| 2014-04-22 | 401 | 401 | 399 | 399 | 6,000 | 399 |
| 2014-04-21 | 402 | 402 | 401 | 401 | 12,000 | 401 |
| 2014-04-18 | 398 | 398 | 397 | 397 | 7,000 | 397 |
| 2014-04-17 | 398 | 401 | 397 | 398 | 15,000 | 398 |
| 2014-04-16 | 393 | 398 | 393 | 397 | 13,000 | 397 |
| 2014-04-15 | 399 | 399 | 379 | 386 | 22,000 | 386 |
| 2014-04-14 | 399 | 399 | 387 | 397 | 11,000 | 397 |
| 2014-04-11 | 400 | 400 | 370 | 400 | 66,000 | 400 |
| 2014-04-10 | 395 | 407 | 395 | 400 | 17,000 | 400 |
| 2014-04-09 | 406 | 406 | 385 | 385 | 28,000 | 385 |
| 2014-04-08 | 402 | 414 | 392 | 414 | 10,000 | 414 |
| 2014-04-07 | 415 | 415 | 407 | 407 | 3,000 | 407 |
| 2014-04-04 | 414 | 418 | 414 | 415 | 14,000 | 415 |
| 2014-04-03 | 415 | 415 | 413 | 414 | 7,000 | 414 |
| 2014-04-02 | 410 | 418 | 410 | 415 | 42,000 | 415 |
| 2014-04-01 | 417 | 417 | 400 | 400 | 17,000 | 400 |
| 2014-03-31 | 419 | 424 | 416 | 416 | 18,000 | 416 |
| 2014-03-28 | 398 | 418 | 397 | 416 | 52,000 | 416 |
| 2014-03-27 | 386 | 398 | 382 | 385 | 41,000 | 385 |
| 2014-03-26 | 393 | 393 | 384 | 387 | 20,000 | 387 |
| 2014-03-25 | 398 | 398 | 384 | 390 | 26,000 | 390 |
| 2014-03-24 | 383 | 398 | 380 | 398 | 66,000 | 398 |
| 2014-03-20 | 400 | 400 | 360 | 383 | 175,000 | 383 |
| 2014-03-19 | 393 | 410 | 393 | 407 | 38,000 | 407 |
| 2014-03-18 | 396 | 399 | 391 | 391 | 15,000 | 391 |
| 2014-03-17 | 410 | 410 | 392 | 392 | 21,000 | 392 |
| 2014-03-14 | 383 | 410 | 382 | 409 | 53,000 | 409 |
| 2014-03-13 | 398 | 400 | 393 | 393 | 14,000 | 393 |
| 2014-03-12 | 404 | 404 | 394 | 402 | 31,000 | 402 |
| 2014-03-11 | 420 | 420 | 407 | 410 | 28,000 | 410 |
| 2014-03-10 | 420 | 430 | 418 | 420 | 109,000 | 420 |
| 2014-03-07 | 410 | 420 | 402 | 420 | 105,000 | 420 |
| 2014-03-06 | 397 | 412 | 390 | 406 | 112,000 | 406 |
| 2014-03-05 | 383 | 395 | 383 | 390 | 50,000 | 390 |
| 2014-03-04 | 370 | 379 | 369 | 379 | 26,000 | 379 |
| 2014-03-03 | 383 | 384 | 362 | 374 | 35,000 | 374 |
| 2014-02-28 | 389 | 389 | 381 | 383 | 13,000 | 383 |
| 2014-02-27 | 389 | 392 | 384 | 389 | 38,000 | 389 |
| 2014-02-26 | 375 | 396 | 375 | 392 | 70,000 | 392 |
| 2014-02-25 | 379 | 379 | 370 | 375 | 16,000 | 375 |
| 2014-02-24 | 372 | 376 | 371 | 371 | 22,000 | 371 |
| 2014-02-21 | 366 | 374 | 366 | 372 | 49,000 | 372 |
| 2014-02-20 | 364 | 372 | 360 | 362 | 43,000 | 362 |
| 2014-02-19 | 364 | 373 | 364 | 371 | 19,000 | 371 |
| 2014-02-18 | 356 | 364 | 353 | 364 | 25,000 | 364 |
| 2014-02-17 | 361 | 368 | 356 | 356 | 20,000 | 356 |
| 2014-02-14 | 363 | 367 | 347 | 367 | 52,000 | 367 |
| 2014-02-13 | 383 | 383 | 360 | 361 | 71,000 | 361 |
| 2014-02-12 | 390 | 393 | 377 | 383 | 65,000 | 383 |
| 2014-02-10 | 398 | 399 | 382 | 390 | 159,000 | 390 |
| 2014-02-07 | 363 | 385 | 360 | 382 | 113,000 | 382 |
| 2014-02-06 | 354 | 365 | 354 | 356 | 90,000 | 356 |
| 2014-02-05 | 336 | 350 | 331 | 350 | 91,000 | 350 |
| 2014-02-04 | 320 | 320 | 300 | 312 | 58,000 | 312 |
| 2014-02-03 | 325 | 337 | 312 | 335 | 50,000 | 335 |
| 2014-01-31 | 349 | 350 | 329 | 337 | 30,000 | 337 |
| 2014-01-30 | 345 | 355 | 340 | 341 | 46,000 | 341 |
| 2014-01-29 | 339 | 356 | 335 | 356 | 53,000 | 356 |
| 2014-01-28 | 320 | 333 | 320 | 331 | 40,000 | 331 |
| 2014-01-27 | 327 | 329 | 313 | 321 | 88,000 | 321 |
| 2014-01-24 | 333 | 359 | 333 | 343 | 26,000 | 343 |
| 2014-01-23 | 350 | 353 | 341 | 350 | 25,000 | 350 |
| 2014-01-22 | 351 | 355 | 347 | 351 | 30,000 | 351 |
| 2014-01-21 | 360 | 378 | 345 | 353 | 71,000 | 353 |
| 2014-01-20 | 345 | 359 | 345 | 359 | 73,000 | 359 |
| 2014-01-17 | 335 | 345 | 334 | 339 | 123,000 | 339 |
| 2014-01-16 | 310 | 334 | 309 | 334 | 178,000 | 334 |
| 2014-01-15 | 294 | 307 | 292 | 307 | 56,000 | 307 |
| 2014-01-14 | 290 | 294 | 286 | 290 | 23,000 | 290 |
| 2014-01-10 | 289 | 296 | 288 | 294 | 33,000 | 294 |
| 2014-01-09 | 287 | 289 | 286 | 288 | 11,000 | 288 |
| 2014-01-08 | 284 | 289 | 284 | 289 | 12,000 | 289 |
| 2014-01-07 | 285 | 289 | 284 | 284 | 20,000 | 284 |
| 2014-01-06 | 289 | 289 | 285 | 285 | 8,000 | 285 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.1株
