1. HOME >
  2. 株価時系列 >
  3. 9845 >
  4. 2016年

9845 (株)パーカーコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3048448448448410,000484
2016-12-2949249247848830,000488
2016-12-2850350349049051,000490
2016-12-2748450548450448,000504
2016-12-2648248447548426,000484
2016-12-2248748747848024,000480
2016-12-2148048948048859,000488
2016-12-2046747946747983,000479
2016-12-1945646545146425,000464
2016-12-1646046545945918,000459
2016-12-1546246245046222,000462
2016-12-1445246044846015,000460
2016-12-134544544504519,000451
2016-12-1247347346046022,000460
2016-12-094664664624657,000465
2016-12-084684714654688,000468
2016-12-074744784704789,000478
2016-12-064684704614708,000470
2016-12-054564654564635,000463
2016-12-0247347345545916,000459
2016-12-0147447446546534,000465
2016-11-3045847345847042,000470
2016-11-2945445844745829,000458
2016-11-2844745444345319,000453
2016-11-2544144543544521,000445
2016-11-2443444043044031,000440
2016-11-2244444543143544,000435
2016-11-2143644442944420,000444
2016-11-1843843943143637,000436
2016-11-1743444243443816,000438
2016-11-1643743743243417,000434
2016-11-1542444042443764,000437
2016-11-1440842240842040,000420
2016-11-1140341440341013,000410
2016-11-1040041039040556,000405
2016-11-0939540038038556,000385
2016-11-083753753753751,000375
2016-11-073663703663702,000370
2016-11-043693693663664,000366
2016-11-023803803723722,000372
2016-11-013753753723722,000372
2016-10-313743753703758,000375
2016-10-2837738537738012,000380
2016-10-273703753703752,000375
2016-10-263643653643657,000365
2016-10-253643643603604,000360
2016-10-243603633573638,000363
2016-10-213583583583581,000358
2016-10-2035936035735717,000357
2016-10-173553553553551,000355
2016-10-1335336035335510,000355
2016-10-123533533533539,000353
2016-10-113563573563575,000357
2016-10-073543543513515,000351
2016-10-063533533533532,000353
2016-10-053503513493499,000349
2016-10-043533533493493,000349
2016-10-033493493483494,000349
2016-09-303493493493491,000349
2016-09-293423423423422,000342
2016-09-283413413413413,000341
2016-09-263433523433529,000352
2016-09-233473483453487,000348
2016-09-213413413413413,000341
2016-09-2034234234134111,000341
2016-09-163463463463462,000346
2016-09-153473473473473,000347
2016-09-143473473473476,000347
2016-09-123483483473472,000347
2016-09-093503503503501,000350
2016-09-083583583553552,000355
2016-09-063523583523583,000358
2016-09-053543543523522,000352
2016-09-023563563543544,000354
2016-09-013503503503501,000350
2016-08-313503503503501,000350
2016-08-303423423423421,000342
2016-08-2934634834334320,000343
2016-08-263523523453456,000345
2016-08-253523523523524,000352
2016-08-2434134834034810,000348
2016-08-233493493493491,000349
2016-08-183373373363364,000336
2016-08-1634034533834010,000340
2016-08-153403403403401,000340
2016-08-1234134334134110,000341
2016-08-1034334934134114,000341
2016-08-093503503503502,000350
2016-08-0834435034035023,000350
2016-08-0535936035036011,000360
2016-08-0434436034436023,000360
2016-08-0334334834034422,000344
2016-08-0232936032933567,000335
2016-08-0131432431432411,000324
2016-07-293113113113112,000311
2016-07-2730530630530610,000306
2016-07-263063063063061,000306
2016-07-253123123093097,000309
2016-07-223163173163173,000317
2016-07-213103133073136,000313
2016-07-203103103103101,000310
2016-07-193033083033044,000304
2016-07-153053093033036,000303
2016-07-143053053053053,000305
2016-07-132973002972995,000299
2016-07-122992992992993,000299
2016-07-112962962962962,000296
2016-07-062852862842864,000286
2016-07-052852852852851,000285
2016-07-0428729428729012,000290
2016-07-012812812802808,000280
2016-06-3028728727228010,000280
2016-06-292782792782797,000279
2016-06-2827627727627713,000277
2016-06-272802802742767,000276
2016-06-2430230226228095,000280
2016-06-233003093003044,000304
2016-06-223083082952957,000295
2016-06-213013013013012,000301
2016-06-203013013013011,000301
2016-06-1631131229329340,000293
2016-06-1431531630730720,000307
2016-06-1032232532232510,000325
2016-06-093333333323324,000332
2016-06-0833734332933215,000332
2016-06-0731833531833541,000335
2016-06-0631431931031923,000319
2016-06-0330931530931510,000315
2016-06-023173173173171,000317
2016-05-3130831730831735,000317
2016-05-3031131531031511,000315
2016-05-273063083063082,000308
2016-05-263063063063061,000306
2016-05-253043043043042,000304
2016-05-243073073033035,000303
2016-05-233053053033038,000303
2016-05-2030630630430510,000305
2016-05-1930530930430623,000306
2016-05-183053053043055,000305
2016-05-123033053033052,000305
2016-05-1130430830430627,000306
2016-05-092852932852886,000288
2016-05-062972972972971,000297
2016-05-022942942862895,000289
2016-04-282972982962966,000296
2016-04-253053053053052,000305
2016-04-223003042973039,000303
2016-04-212992992992993,000299
2016-04-202972982972983,000298
2016-04-192902922902928,000292
2016-04-182902902902901,000290
2016-04-152902902902901,000290
2016-04-1428829628329011,000290
2016-04-132752752752751,000275
2016-04-1227428027027210,000272
2016-04-112802802742742,000274
2016-04-082712802712807,000280
2016-04-0728128227727733,000277
2016-04-062952952952951,000295
2016-04-0529529528828810,000288
2016-04-042952952952951,000295
2016-04-012952952952956,000295
2016-03-313013013013012,000301
2016-03-292942952942952,000295
2016-03-283053053053056,000305
2016-03-253043043043042,000304
2016-03-2430230229829829,000298
2016-03-233023053023058,000305
2016-03-173043043023027,000302
2016-03-163083083043046,000304
2016-03-153083083083082,000308
2016-03-143043103043089,000308
2016-03-102902972902958,000295
2016-03-092963012932933,000293
2016-03-082982982962962,000296
2016-03-072943002943007,000300
2016-03-0328929528628714,000287
2016-03-0229129128929029,000290
2016-02-2528829128829154,000291
2016-02-2428028028028017,000280
2016-02-222822822802823,000282
2016-02-192752822752823,000282
2016-02-182782782732754,000275
2016-02-1727227327227270,000272
2016-02-1628529427027070,000270
2016-02-1527628027627810,000278
2016-02-1228228227327310,000273
2016-02-1030030029829817,000298
2016-02-093203203073078,000307
2016-02-083233243233236,000323
2016-02-0532833532033519,000335
2016-02-043413413413411,000341
2016-02-0334334334134110,000341
2016-02-0235135534334311,000343
2016-02-013453513453507,000350
2016-01-293303333303332,000333
2016-01-283323323323321,000332
2016-01-273233333233333,000333
2016-01-2632432432032325,000323
2016-01-2533133132132217,000322
2016-01-2232132431832453,000324
2016-01-2132232632032111,000321
2016-01-203303303273297,000329
2016-01-1933733733033141,000331
2016-01-1834034033033026,000330
2016-01-1534534534534521,000345
2016-01-143403473403478,000347
2016-01-133443503443479,000347
2016-01-1235235234534537,000345
2016-01-083593593593591,000359
2016-01-0736436435135923,000359
2016-01-063633643633646,000364
2016-01-053553553553552,000355
2016-01-0436336335435411,000354

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