9845 (株)パーカーコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 362 | 365 | 362 | 362 | 5,000 | 362 |
| 2015-12-29 | 357 | 363 | 357 | 358 | 8,000 | 358 |
| 2015-12-28 | 363 | 364 | 353 | 358 | 42,000 | 358 |
| 2015-12-25 | 363 | 363 | 359 | 359 | 32,000 | 359 |
| 2015-12-24 | 362 | 363 | 359 | 359 | 30,000 | 359 |
| 2015-12-22 | 367 | 367 | 361 | 362 | 34,000 | 362 |
| 2015-12-21 | 368 | 368 | 360 | 367 | 27,000 | 367 |
| 2015-12-18 | 372 | 372 | 372 | 372 | 7,000 | 372 |
| 2015-12-17 | 370 | 372 | 367 | 370 | 73,000 | 370 |
| 2015-12-16 | 373 | 373 | 370 | 370 | 8,000 | 370 |
| 2015-12-15 | 377 | 377 | 374 | 374 | 5,000 | 374 |
| 2015-12-14 | 375 | 377 | 375 | 377 | 6,000 | 377 |
| 2015-12-11 | 376 | 383 | 376 | 383 | 6,000 | 383 |
| 2015-12-10 | 378 | 378 | 376 | 376 | 7,000 | 376 |
| 2015-12-09 | 381 | 382 | 379 | 379 | 7,000 | 379 |
| 2015-12-08 | 383 | 384 | 382 | 384 | 5,000 | 384 |
| 2015-12-07 | 382 | 386 | 382 | 386 | 25,000 | 386 |
| 2015-12-04 | 383 | 385 | 380 | 380 | 11,000 | 380 |
| 2015-12-03 | 388 | 388 | 385 | 385 | 15,000 | 385 |
| 2015-12-02 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2015-12-01 | 382 | 385 | 382 | 385 | 7,000 | 385 |
| 2015-11-30 | 388 | 388 | 381 | 381 | 12,000 | 381 |
| 2015-11-27 | 390 | 390 | 384 | 384 | 12,000 | 384 |
| 2015-11-26 | 390 | 390 | 386 | 386 | 10,000 | 386 |
| 2015-11-25 | 389 | 390 | 389 | 390 | 7,000 | 390 |
| 2015-11-24 | 390 | 391 | 387 | 387 | 10,000 | 387 |
| 2015-11-19 | 390 | 390 | 389 | 389 | 7,000 | 389 |
| 2015-11-18 | 388 | 395 | 386 | 390 | 21,000 | 390 |
| 2015-11-17 | 386 | 388 | 386 | 388 | 6,000 | 388 |
| 2015-11-16 | 394 | 394 | 385 | 385 | 3,000 | 385 |
| 2015-11-13 | 386 | 387 | 386 | 387 | 3,000 | 387 |
| 2015-11-12 | 390 | 390 | 388 | 388 | 12,000 | 388 |
| 2015-11-11 | 386 | 390 | 386 | 390 | 6,000 | 390 |
| 2015-11-10 | 387 | 391 | 387 | 388 | 4,000 | 388 |
| 2015-11-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-11-06 | 394 | 396 | 394 | 394 | 8,000 | 394 |
| 2015-11-05 | 391 | 395 | 391 | 394 | 7,000 | 394 |
| 2015-11-04 | 388 | 393 | 385 | 387 | 18,000 | 387 |
| 2015-11-02 | 373 | 384 | 373 | 384 | 15,000 | 384 |
| 2015-10-30 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2015-10-29 | 371 | 373 | 367 | 373 | 20,000 | 373 |
| 2015-10-28 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2015-10-27 | 379 | 379 | 379 | 379 | 16,000 | 379 |
| 2015-10-26 | 380 | 380 | 368 | 379 | 19,000 | 379 |
| 2015-10-23 | 377 | 377 | 376 | 377 | 4,000 | 377 |
| 2015-10-22 | 374 | 382 | 374 | 374 | 5,000 | 374 |
| 2015-10-20 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2015-10-19 | 383 | 383 | 370 | 374 | 5,000 | 374 |
| 2015-10-15 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2015-10-14 | 378 | 378 | 376 | 376 | 4,000 | 376 |
| 2015-10-13 | 378 | 378 | 377 | 377 | 3,000 | 377 |
| 2015-10-09 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2015-10-07 | 362 | 365 | 362 | 365 | 4,000 | 365 |
| 2015-10-06 | 360 | 364 | 360 | 362 | 37,000 | 362 |
| 2015-10-05 | 355 | 367 | 355 | 365 | 6,000 | 365 |
| 2015-10-01 | 357 | 357 | 355 | 355 | 5,000 | 355 |
| 2015-09-28 | 352 | 360 | 352 | 360 | 4,000 | 360 |
| 2015-09-25 | 360 | 360 | 358 | 360 | 8,000 | 360 |
| 2015-09-24 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2015-09-18 | 365 | 368 | 363 | 368 | 5,000 | 368 |
| 2015-09-17 | 370 | 370 | 364 | 365 | 22,000 | 365 |
| 2015-09-15 | 370 | 371 | 370 | 370 | 20,000 | 370 |
| 2015-09-14 | 363 | 370 | 362 | 370 | 10,000 | 370 |
| 2015-09-11 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2015-09-10 | 355 | 358 | 355 | 358 | 3,000 | 358 |
| 2015-09-09 | 352 | 363 | 352 | 361 | 16,000 | 361 |
| 2015-09-08 | 354 | 354 | 350 | 350 | 6,000 | 350 |
| 2015-09-07 | 364 | 364 | 362 | 362 | 5,000 | 362 |
| 2015-09-04 | 380 | 381 | 370 | 370 | 5,000 | 370 |
| 2015-09-03 | 381 | 381 | 380 | 381 | 4,000 | 381 |
| 2015-09-02 | 380 | 382 | 380 | 381 | 7,000 | 381 |
| 2015-08-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2015-08-28 | 390 | 392 | 390 | 391 | 3,000 | 391 |
| 2015-08-27 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2015-08-26 | 375 | 378 | 360 | 378 | 15,000 | 378 |
| 2015-08-25 | 350 | 380 | 350 | 380 | 22,000 | 380 |
| 2015-08-24 | 380 | 380 | 361 | 361 | 22,000 | 361 |
| 2015-08-21 | 395 | 395 | 385 | 392 | 10,000 | 392 |
| 2015-08-20 | 400 | 400 | 397 | 397 | 15,000 | 397 |
| 2015-08-19 | 410 | 410 | 402 | 402 | 10,000 | 402 |
| 2015-08-18 | 408 | 412 | 403 | 410 | 9,000 | 410 |
| 2015-08-17 | 398 | 401 | 398 | 400 | 12,000 | 400 |
| 2015-08-14 | 397 | 397 | 397 | 397 | 10,000 | 397 |
| 2015-08-13 | 395 | 397 | 394 | 396 | 66,000 | 396 |
| 2015-08-12 | 401 | 404 | 397 | 397 | 23,000 | 397 |
| 2015-08-11 | 401 | 403 | 400 | 400 | 35,000 | 400 |
| 2015-08-10 | 407 | 407 | 401 | 401 | 32,000 | 401 |
| 2015-08-07 | 411 | 415 | 410 | 410 | 17,000 | 410 |
| 2015-08-06 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2015-08-05 | 410 | 414 | 410 | 414 | 9,000 | 414 |
| 2015-08-04 | 423 | 423 | 410 | 410 | 62,000 | 410 |
| 2015-08-03 | 421 | 431 | 420 | 431 | 38,000 | 431 |
| 2015-07-31 | 414 | 419 | 414 | 419 | 6,000 | 419 |
| 2015-07-30 | 413 | 415 | 411 | 415 | 22,000 | 415 |
| 2015-07-29 | 420 | 420 | 412 | 413 | 49,000 | 413 |
| 2015-07-28 | 418 | 427 | 418 | 427 | 5,000 | 427 |
| 2015-07-27 | 425 | 425 | 421 | 421 | 17,000 | 421 |
| 2015-07-24 | 429 | 429 | 424 | 425 | 49,000 | 425 |
| 2015-07-23 | 434 | 434 | 433 | 434 | 3,000 | 434 |
| 2015-07-22 | 438 | 438 | 434 | 434 | 16,000 | 434 |
| 2015-07-21 | 449 | 449 | 440 | 440 | 12,000 | 440 |
| 2015-07-17 | 444 | 449 | 444 | 449 | 3,000 | 449 |
| 2015-07-16 | 439 | 444 | 438 | 444 | 22,000 | 444 |
| 2015-07-15 | 440 | 440 | 439 | 439 | 11,000 | 439 |
| 2015-07-14 | 425 | 440 | 425 | 440 | 39,000 | 440 |
| 2015-07-13 | 425 | 427 | 425 | 426 | 28,000 | 426 |
| 2015-07-10 | 433 | 436 | 425 | 425 | 36,000 | 425 |
| 2015-07-09 | 445 | 445 | 418 | 433 | 16,000 | 433 |
| 2015-07-08 | 457 | 457 | 453 | 453 | 11,000 | 453 |
| 2015-07-07 | 458 | 459 | 458 | 459 | 7,000 | 459 |
| 2015-07-06 | 465 | 465 | 456 | 456 | 21,000 | 456 |
| 2015-07-03 | 468 | 468 | 466 | 468 | 15,000 | 468 |
| 2015-07-02 | 471 | 473 | 471 | 473 | 8,000 | 473 |
| 2015-07-01 | 473 | 474 | 468 | 474 | 7,000 | 474 |
| 2015-06-30 | 466 | 472 | 466 | 472 | 3,000 | 472 |
| 2015-06-29 | 464 | 467 | 463 | 466 | 14,000 | 466 |
| 2015-06-26 | 476 | 477 | 470 | 477 | 13,000 | 477 |
| 2015-06-25 | 475 | 478 | 475 | 475 | 9,000 | 475 |
| 2015-06-24 | 476 | 481 | 467 | 481 | 23,000 | 481 |
| 2015-06-23 | 478 | 481 | 476 | 476 | 16,000 | 476 |
| 2015-06-22 | 477 | 478 | 477 | 478 | 14,000 | 478 |
| 2015-06-19 | 482 | 482 | 479 | 479 | 10,000 | 479 |
| 2015-06-18 | 486 | 486 | 479 | 479 | 19,000 | 479 |
| 2015-06-17 | 483 | 488 | 483 | 484 | 8,000 | 484 |
| 2015-06-16 | 494 | 494 | 485 | 485 | 11,000 | 485 |
| 2015-06-15 | 498 | 499 | 495 | 495 | 14,000 | 495 |
| 2015-06-12 | 498 | 504 | 497 | 497 | 23,000 | 497 |
| 2015-06-11 | 498 | 499 | 494 | 498 | 18,000 | 498 |
| 2015-06-10 | 497 | 504 | 496 | 499 | 13,000 | 499 |
| 2015-06-09 | 498 | 498 | 493 | 494 | 17,000 | 494 |
| 2015-06-08 | 495 | 498 | 490 | 498 | 25,000 | 498 |
| 2015-06-05 | 491 | 492 | 489 | 489 | 9,000 | 489 |
| 2015-06-04 | 489 | 494 | 485 | 490 | 33,000 | 490 |
| 2015-06-03 | 485 | 489 | 484 | 488 | 10,000 | 488 |
| 2015-06-02 | 487 | 487 | 484 | 485 | 8,000 | 485 |
| 2015-06-01 | 481 | 489 | 481 | 489 | 21,000 | 489 |
| 2015-05-29 | 487 | 487 | 480 | 481 | 33,000 | 481 |
| 2015-05-28 | 487 | 496 | 487 | 488 | 31,000 | 488 |
| 2015-05-27 | 481 | 491 | 479 | 489 | 30,000 | 489 |
| 2015-05-26 | 485 | 486 | 482 | 482 | 15,000 | 482 |
| 2015-05-25 | 486 | 486 | 485 | 485 | 22,000 | 485 |
| 2015-05-22 | 487 | 487 | 484 | 484 | 11,000 | 484 |
| 2015-05-21 | 485 | 491 | 485 | 489 | 11,000 | 489 |
| 2015-05-20 | 490 | 490 | 485 | 485 | 22,000 | 485 |
| 2015-05-19 | 483 | 490 | 483 | 490 | 20,000 | 490 |
| 2015-05-18 | 480 | 484 | 479 | 484 | 26,000 | 484 |
| 2015-05-15 | 489 | 495 | 479 | 479 | 71,000 | 479 |
| 2015-05-14 | 507 | 507 | 487 | 491 | 80,000 | 491 |
| 2015-05-13 | 503 | 525 | 489 | 508 | 227,000 | 508 |
| 2015-05-12 | 576 | 585 | 570 | 573 | 69,000 | 573 |
| 2015-05-11 | 568 | 575 | 565 | 566 | 24,000 | 566 |
| 2015-05-08 | 566 | 570 | 563 | 563 | 20,000 | 563 |
| 2015-05-07 | 567 | 569 | 563 | 566 | 12,000 | 566 |
| 2015-05-01 | 556 | 565 | 556 | 561 | 14,000 | 561 |
| 2015-04-30 | 562 | 564 | 556 | 556 | 28,000 | 556 |
| 2015-04-28 | 570 | 570 | 555 | 555 | 22,000 | 555 |
| 2015-04-27 | 580 | 580 | 569 | 573 | 18,000 | 573 |
| 2015-04-24 | 583 | 583 | 579 | 580 | 9,000 | 580 |
| 2015-04-23 | 583 | 584 | 583 | 583 | 5,000 | 583 |
| 2015-04-22 | 578 | 580 | 565 | 580 | 26,000 | 580 |
| 2015-04-21 | 585 | 586 | 581 | 581 | 13,000 | 581 |
| 2015-04-20 | 577 | 577 | 573 | 577 | 10,000 | 577 |
| 2015-04-17 | 595 | 600 | 581 | 587 | 22,000 | 587 |
| 2015-04-16 | 585 | 595 | 585 | 595 | 12,000 | 595 |
| 2015-04-15 | 585 | 590 | 581 | 583 | 16,000 | 583 |
| 2015-04-14 | 580 | 585 | 580 | 585 | 6,000 | 585 |
| 2015-04-13 | 579 | 582 | 579 | 580 | 11,000 | 580 |
| 2015-04-10 | 585 | 585 | 583 | 585 | 6,000 | 585 |
| 2015-04-09 | 594 | 594 | 585 | 585 | 20,000 | 585 |
| 2015-04-08 | 600 | 600 | 593 | 593 | 11,000 | 593 |
| 2015-04-07 | 610 | 610 | 594 | 600 | 49,000 | 600 |
| 2015-04-06 | 597 | 615 | 597 | 610 | 54,000 | 610 |
| 2015-04-03 | 585 | 593 | 585 | 593 | 14,000 | 593 |
| 2015-04-02 | 584 | 598 | 584 | 585 | 46,000 | 585 |
| 2015-04-01 | 575 | 588 | 575 | 584 | 54,000 | 584 |
| 2015-03-31 | 569 | 570 | 565 | 570 | 18,000 | 570 |
| 2015-03-30 | 566 | 569 | 560 | 560 | 8,000 | 560 |
| 2015-03-27 | 561 | 563 | 560 | 560 | 11,000 | 560 |
| 2015-03-26 | 561 | 565 | 560 | 563 | 23,000 | 563 |
| 2015-03-25 | 569 | 570 | 565 | 567 | 13,000 | 567 |
| 2015-03-24 | 555 | 559 | 555 | 559 | 30,000 | 559 |
| 2015-03-23 | 543 | 559 | 543 | 551 | 32,000 | 551 |
| 2015-03-20 | 540 | 540 | 537 | 538 | 6,000 | 538 |
| 2015-03-19 | 538 | 544 | 537 | 540 | 12,000 | 540 |
| 2015-03-18 | 542 | 545 | 539 | 545 | 18,000 | 545 |
| 2015-03-17 | 545 | 546 | 540 | 542 | 14,000 | 542 |
| 2015-03-16 | 529 | 546 | 529 | 545 | 50,000 | 545 |
| 2015-03-13 | 527 | 536 | 525 | 525 | 33,000 | 525 |
| 2015-03-12 | 517 | 525 | 517 | 520 | 23,000 | 520 |
| 2015-03-11 | 515 | 515 | 513 | 513 | 9,000 | 513 |
| 2015-03-10 | 522 | 522 | 514 | 514 | 16,000 | 514 |
| 2015-03-09 | 518 | 519 | 514 | 514 | 28,000 | 514 |
| 2015-03-06 | 520 | 522 | 514 | 515 | 23,000 | 515 |
| 2015-03-05 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2015-03-04 | 517 | 520 | 515 | 515 | 11,000 | 515 |
| 2015-03-03 | 525 | 525 | 520 | 523 | 15,000 | 523 |
| 2015-03-02 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2015-02-27 | 530 | 537 | 521 | 523 | 21,000 | 523 |
| 2015-02-26 | 515 | 526 | 515 | 526 | 12,000 | 526 |
| 2015-02-25 | 517 | 518 | 515 | 515 | 6,000 | 515 |
| 2015-02-24 | 513 | 514 | 511 | 511 | 15,000 | 511 |
| 2015-02-23 | 515 | 523 | 515 | 515 | 25,000 | 515 |
| 2015-02-20 | 519 | 524 | 512 | 513 | 35,000 | 513 |
| 2015-02-19 | 521 | 525 | 520 | 522 | 16,000 | 522 |
| 2015-02-18 | 524 | 528 | 524 | 527 | 5,000 | 527 |
| 2015-02-17 | 514 | 524 | 514 | 524 | 2,000 | 524 |
| 2015-02-16 | 523 | 523 | 511 | 514 | 13,000 | 514 |
| 2015-02-13 | 531 | 531 | 521 | 525 | 9,000 | 525 |
| 2015-02-12 | 531 | 543 | 531 | 532 | 32,000 | 532 |
| 2015-02-10 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2015-02-09 | 527 | 541 | 525 | 526 | 30,000 | 526 |
| 2015-02-06 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2015-02-05 | 543 | 543 | 522 | 531 | 22,000 | 531 |
| 2015-02-04 | 533 | 545 | 533 | 544 | 40,000 | 544 |
| 2015-02-03 | 548 | 549 | 526 | 537 | 146,000 | 537 |
| 2015-02-02 | 490 | 515 | 488 | 515 | 44,000 | 515 |
| 2015-01-30 | 478 | 493 | 474 | 493 | 22,000 | 493 |
| 2015-01-29 | 468 | 472 | 468 | 472 | 15,000 | 472 |
| 2015-01-28 | 472 | 473 | 465 | 472 | 26,000 | 472 |
| 2015-01-27 | 470 | 477 | 470 | 477 | 10,000 | 477 |
| 2015-01-26 | 473 | 475 | 470 | 470 | 8,000 | 470 |
| 2015-01-23 | 470 | 479 | 470 | 474 | 11,000 | 474 |
| 2015-01-22 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2015-01-21 | 483 | 483 | 472 | 472 | 7,000 | 472 |
| 2015-01-20 | 472 | 485 | 472 | 485 | 3,000 | 485 |
| 2015-01-19 | 475 | 480 | 473 | 479 | 7,000 | 479 |
| 2015-01-16 | 470 | 474 | 470 | 470 | 14,000 | 470 |
| 2015-01-15 | 470 | 480 | 470 | 480 | 20,000 | 480 |
| 2015-01-14 | 482 | 483 | 459 | 462 | 47,000 | 462 |
| 2015-01-13 | 500 | 500 | 470 | 482 | 29,000 | 482 |
| 2015-01-09 | 496 | 501 | 496 | 501 | 5,000 | 501 |
| 2015-01-08 | 505 | 505 | 496 | 496 | 10,000 | 496 |
| 2015-01-07 | 500 | 501 | 491 | 491 | 14,000 | 491 |
| 2015-01-06 | 510 | 510 | 497 | 497 | 5,000 | 497 |
| 2015-01-05 | 500 | 510 | 500 | 510 | 3,000 | 510 |
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
