9845 (株)パーカーコーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 681 | 683 | 681 | 683 | 9,000 | 683 |
| 2017-12-28 | 685 | 687 | 683 | 684 | 11,000 | 684 |
| 2017-12-27 | 687 | 694 | 686 | 686 | 9,000 | 686 |
| 2017-12-26 | 686 | 695 | 686 | 686 | 5,000 | 686 |
| 2017-12-25 | 690 | 690 | 686 | 686 | 8,000 | 686 |
| 2017-12-22 | 688 | 688 | 683 | 686 | 21,000 | 686 |
| 2017-12-21 | 687 | 687 | 684 | 687 | 12,000 | 687 |
| 2017-12-20 | 694 | 694 | 680 | 681 | 26,000 | 681 |
| 2017-12-19 | 704 | 704 | 694 | 700 | 13,000 | 700 |
| 2017-12-18 | 702 | 708 | 700 | 705 | 13,000 | 705 |
| 2017-12-15 | 700 | 730 | 700 | 702 | 32,000 | 702 |
| 2017-12-14 | 700 | 705 | 700 | 705 | 19,000 | 705 |
| 2017-12-13 | 698 | 700 | 688 | 700 | 28,000 | 700 |
| 2017-12-12 | 703 | 704 | 694 | 698 | 26,000 | 698 |
| 2017-12-11 | 713 | 713 | 703 | 703 | 6,000 | 703 |
| 2017-12-08 | 690 | 705 | 690 | 702 | 15,000 | 702 |
| 2017-12-07 | 692 | 693 | 690 | 690 | 4,000 | 690 |
| 2017-12-06 | 694 | 694 | 686 | 686 | 8,000 | 686 |
| 2017-12-05 | 696 | 696 | 685 | 687 | 28,000 | 687 |
| 2017-12-04 | 700 | 709 | 699 | 703 | 8,000 | 703 |
| 2017-12-01 | 706 | 709 | 701 | 701 | 4,000 | 701 |
| 2017-11-30 | 707 | 707 | 702 | 702 | 7,000 | 702 |
| 2017-11-29 | 706 | 707 | 702 | 707 | 16,000 | 707 |
| 2017-11-28 | 706 | 706 | 702 | 704 | 4,000 | 704 |
| 2017-11-27 | 716 | 716 | 708 | 708 | 7,000 | 708 |
| 2017-11-22 | 713 | 713 | 703 | 703 | 9,000 | 703 |
| 2017-11-21 | 698 | 714 | 697 | 699 | 17,000 | 699 |
| 2017-11-20 | 690 | 701 | 690 | 701 | 7,000 | 701 |
| 2017-11-17 | 709 | 719 | 696 | 701 | 24,000 | 701 |
| 2017-11-16 | 687 | 709 | 687 | 709 | 33,000 | 709 |
| 2017-11-15 | 724 | 724 | 675 | 700 | 91,000 | 700 |
| 2017-11-13 | 710 | 719 | 701 | 719 | 18,000 | 719 |
| 2017-11-10 | 714 | 715 | 706 | 710 | 25,000 | 710 |
| 2017-11-09 | 720 | 740 | 702 | 714 | 107,000 | 714 |
| 2017-11-08 | 721 | 736 | 720 | 723 | 124,000 | 723 |
| 2017-11-07 | 773 | 779 | 739 | 774 | 105,000 | 774 |
| 2017-11-06 | 770 | 782 | 770 | 771 | 42,000 | 771 |
| 2017-11-02 | 757 | 766 | 756 | 766 | 39,000 | 766 |
| 2017-11-01 | 715 | 748 | 711 | 748 | 47,000 | 748 |
| 2017-10-31 | 720 | 725 | 720 | 720 | 30,000 | 720 |
| 2017-10-30 | 739 | 739 | 720 | 720 | 38,000 | 720 |
| 2017-10-27 | 718 | 731 | 714 | 729 | 66,000 | 729 |
| 2017-10-26 | 695 | 715 | 695 | 703 | 62,000 | 703 |
| 2017-10-25 | 703 | 703 | 691 | 691 | 30,000 | 691 |
| 2017-10-24 | 692 | 702 | 691 | 695 | 28,000 | 695 |
| 2017-10-23 | 678 | 691 | 678 | 685 | 20,000 | 685 |
| 2017-10-20 | 676 | 681 | 676 | 679 | 32,000 | 679 |
| 2017-10-19 | 676 | 686 | 676 | 676 | 19,000 | 676 |
| 2017-10-18 | 695 | 695 | 680 | 680 | 12,000 | 680 |
| 2017-10-17 | 685 | 693 | 680 | 689 | 26,000 | 689 |
| 2017-10-16 | 692 | 706 | 682 | 691 | 42,000 | 691 |
| 2017-10-13 | 708 | 713 | 706 | 706 | 21,000 | 706 |
| 2017-10-12 | 708 | 723 | 706 | 711 | 49,000 | 711 |
| 2017-10-11 | 695 | 711 | 691 | 703 | 26,000 | 703 |
| 2017-10-10 | 670 | 698 | 670 | 695 | 74,000 | 695 |
| 2017-10-06 | 666 | 670 | 666 | 670 | 3,000 | 670 |
| 2017-10-05 | 669 | 669 | 667 | 667 | 2,000 | 667 |
| 2017-10-04 | 671 | 674 | 668 | 673 | 9,000 | 673 |
| 2017-10-03 | 670 | 674 | 670 | 674 | 7,000 | 674 |
| 2017-10-02 | 675 | 680 | 670 | 670 | 17,000 | 670 |
| 2017-09-29 | 665 | 680 | 665 | 667 | 18,000 | 667 |
| 2017-09-28 | 654 | 666 | 654 | 666 | 21,000 | 666 |
| 2017-09-27 | 642 | 650 | 642 | 650 | 14,000 | 650 |
| 2017-09-26 | 642 | 644 | 638 | 638 | 5,000 | 638 |
| 2017-09-25 | 640 | 650 | 635 | 635 | 13,000 | 635 |
| 2017-09-22 | 641 | 641 | 621 | 636 | 48,000 | 636 |
| 2017-09-21 | 649 | 649 | 636 | 638 | 21,000 | 638 |
| 2017-09-20 | 641 | 654 | 635 | 640 | 24,000 | 640 |
| 2017-09-19 | 641 | 654 | 626 | 636 | 73,000 | 636 |
| 2017-09-15 | 638 | 639 | 638 | 638 | 5,000 | 638 |
| 2017-09-14 | 639 | 643 | 633 | 633 | 10,000 | 633 |
| 2017-09-13 | 633 | 643 | 633 | 643 | 25,000 | 643 |
| 2017-09-12 | 628 | 635 | 627 | 630 | 26,000 | 630 |
| 2017-09-11 | 622 | 636 | 619 | 624 | 43,000 | 624 |
| 2017-09-08 | 626 | 627 | 613 | 617 | 27,000 | 617 |
| 2017-09-07 | 621 | 630 | 621 | 627 | 14,000 | 627 |
| 2017-09-06 | 617 | 629 | 617 | 624 | 12,000 | 624 |
| 2017-09-05 | 640 | 647 | 621 | 624 | 39,000 | 624 |
| 2017-09-04 | 647 | 653 | 639 | 640 | 32,000 | 640 |
| 2017-09-01 | 664 | 670 | 657 | 657 | 36,000 | 657 |
| 2017-08-31 | 649 | 671 | 640 | 656 | 52,000 | 656 |
| 2017-08-30 | 639 | 644 | 636 | 644 | 16,000 | 644 |
| 2017-08-29 | 630 | 636 | 627 | 632 | 16,000 | 632 |
| 2017-08-28 | 626 | 628 | 626 | 626 | 12,000 | 626 |
| 2017-08-25 | 632 | 637 | 626 | 628 | 18,000 | 628 |
| 2017-08-24 | 638 | 638 | 627 | 627 | 16,000 | 627 |
| 2017-08-23 | 636 | 639 | 635 | 638 | 9,000 | 638 |
| 2017-08-22 | 645 | 645 | 633 | 633 | 25,000 | 633 |
| 2017-08-21 | 638 | 652 | 638 | 647 | 28,000 | 647 |
| 2017-08-18 | 641 | 646 | 637 | 637 | 19,000 | 637 |
| 2017-08-17 | 626 | 647 | 626 | 646 | 48,000 | 646 |
| 2017-08-16 | 616 | 623 | 616 | 623 | 23,000 | 623 |
| 2017-08-15 | 617 | 624 | 613 | 622 | 27,000 | 622 |
| 2017-08-14 | 626 | 626 | 611 | 615 | 26,000 | 615 |
| 2017-08-10 | 617 | 628 | 617 | 627 | 17,000 | 627 |
| 2017-08-09 | 631 | 635 | 615 | 617 | 44,000 | 617 |
| 2017-08-08 | 618 | 632 | 614 | 632 | 135,000 | 632 |
| 2017-08-07 | 588 | 599 | 587 | 596 | 40,000 | 596 |
| 2017-08-04 | 586 | 589 | 580 | 589 | 15,000 | 589 |
| 2017-08-03 | 581 | 586 | 575 | 586 | 25,000 | 586 |
| 2017-08-02 | 579 | 591 | 577 | 589 | 28,000 | 589 |
| 2017-08-01 | 576 | 576 | 569 | 569 | 25,000 | 569 |
| 2017-07-31 | 579 | 579 | 576 | 576 | 7,000 | 576 |
| 2017-07-28 | 578 | 584 | 577 | 578 | 18,000 | 578 |
| 2017-07-27 | 568 | 583 | 568 | 580 | 37,000 | 580 |
| 2017-07-26 | 565 | 570 | 565 | 567 | 9,000 | 567 |
| 2017-07-25 | 565 | 566 | 563 | 565 | 22,000 | 565 |
| 2017-07-24 | 561 | 562 | 557 | 562 | 4,000 | 562 |
| 2017-07-21 | 553 | 563 | 553 | 561 | 13,000 | 561 |
| 2017-07-20 | 549 | 552 | 549 | 552 | 5,000 | 552 |
| 2017-07-19 | 555 | 555 | 548 | 548 | 7,000 | 548 |
| 2017-07-18 | 563 | 563 | 549 | 551 | 20,000 | 551 |
| 2017-07-14 | 567 | 567 | 560 | 560 | 14,000 | 560 |
| 2017-07-13 | 565 | 568 | 563 | 563 | 8,000 | 563 |
| 2017-07-12 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2017-07-11 | 563 | 564 | 562 | 563 | 6,000 | 563 |
| 2017-07-10 | 568 | 568 | 567 | 567 | 3,000 | 567 |
| 2017-07-07 | 562 | 563 | 557 | 563 | 12,000 | 563 |
| 2017-07-06 | 566 | 570 | 566 | 570 | 5,000 | 570 |
| 2017-07-05 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2017-07-04 | 563 | 569 | 560 | 569 | 10,000 | 569 |
| 2017-07-03 | 563 | 565 | 561 | 563 | 7,000 | 563 |
| 2017-06-30 | 565 | 565 | 559 | 563 | 8,000 | 563 |
| 2017-06-29 | 561 | 565 | 559 | 565 | 10,000 | 565 |
| 2017-06-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2017-06-27 | 560 | 560 | 559 | 560 | 7,000 | 560 |
| 2017-06-26 | 568 | 568 | 560 | 560 | 14,000 | 560 |
| 2017-06-23 | 561 | 566 | 560 | 566 | 9,000 | 566 |
| 2017-06-22 | 560 | 565 | 560 | 565 | 16,000 | 565 |
| 2017-06-21 | 555 | 560 | 554 | 560 | 11,000 | 560 |
| 2017-06-20 | 553 | 557 | 553 | 555 | 8,000 | 555 |
| 2017-06-19 | 554 | 554 | 551 | 552 | 10,000 | 552 |
| 2017-06-16 | 555 | 555 | 551 | 554 | 13,000 | 554 |
| 2017-06-15 | 552 | 560 | 547 | 555 | 24,000 | 555 |
| 2017-06-14 | 551 | 557 | 551 | 553 | 15,000 | 553 |
| 2017-06-13 | 558 | 558 | 551 | 551 | 7,000 | 551 |
| 2017-06-12 | 554 | 559 | 554 | 558 | 3,000 | 558 |
| 2017-06-09 | 556 | 557 | 556 | 557 | 8,000 | 557 |
| 2017-06-08 | 553 | 557 | 553 | 556 | 4,000 | 556 |
| 2017-06-07 | 567 | 567 | 554 | 556 | 21,000 | 556 |
| 2017-06-06 | 573 | 573 | 568 | 572 | 10,000 | 572 |
| 2017-06-05 | 575 | 575 | 568 | 573 | 10,000 | 573 |
| 2017-06-02 | 559 | 568 | 559 | 568 | 17,000 | 568 |
| 2017-06-01 | 562 | 562 | 556 | 560 | 8,000 | 560 |
| 2017-05-31 | 553 | 560 | 550 | 559 | 18,000 | 559 |
| 2017-05-30 | 555 | 557 | 553 | 556 | 18,000 | 556 |
| 2017-05-29 | 566 | 568 | 556 | 564 | 14,000 | 564 |
| 2017-05-26 | 568 | 568 | 563 | 564 | 5,000 | 564 |
| 2017-05-25 | 568 | 569 | 561 | 569 | 17,000 | 569 |
| 2017-05-24 | 550 | 568 | 550 | 568 | 45,000 | 568 |
| 2017-05-23 | 550 | 555 | 549 | 550 | 20,000 | 550 |
| 2017-05-22 | 540 | 549 | 540 | 548 | 15,000 | 548 |
| 2017-05-19 | 534 | 537 | 531 | 537 | 15,000 | 537 |
| 2017-05-18 | 539 | 539 | 528 | 533 | 12,000 | 533 |
| 2017-05-17 | 546 | 546 | 545 | 545 | 9,000 | 545 |
| 2017-05-16 | 548 | 550 | 543 | 543 | 18,000 | 543 |
| 2017-05-15 | 545 | 551 | 543 | 551 | 49,000 | 551 |
| 2017-05-12 | 546 | 560 | 545 | 550 | 39,000 | 550 |
| 2017-05-11 | 554 | 560 | 545 | 546 | 34,000 | 546 |
| 2017-05-10 | 570 | 570 | 560 | 560 | 11,000 | 560 |
| 2017-05-09 | 577 | 577 | 560 | 565 | 37,000 | 565 |
| 2017-05-08 | 560 | 577 | 560 | 577 | 54,000 | 577 |
| 2017-05-02 | 551 | 565 | 551 | 559 | 50,000 | 559 |
| 2017-05-01 | 529 | 550 | 519 | 542 | 38,000 | 542 |
| 2017-04-28 | 519 | 531 | 514 | 529 | 31,000 | 529 |
| 2017-04-27 | 513 | 513 | 511 | 511 | 22,000 | 511 |
| 2017-04-26 | 511 | 514 | 511 | 513 | 9,000 | 513 |
| 2017-04-25 | 521 | 521 | 509 | 510 | 15,000 | 510 |
| 2017-04-24 | 510 | 519 | 510 | 519 | 8,000 | 519 |
| 2017-04-21 | 508 | 509 | 501 | 501 | 27,000 | 501 |
| 2017-04-20 | 491 | 508 | 491 | 508 | 15,000 | 508 |
| 2017-04-19 | 480 | 487 | 480 | 487 | 4,000 | 487 |
| 2017-04-18 | 484 | 487 | 484 | 484 | 14,000 | 484 |
| 2017-04-17 | 475 | 482 | 475 | 482 | 8,000 | 482 |
| 2017-04-14 | 475 | 479 | 471 | 479 | 14,000 | 479 |
| 2017-04-13 | 478 | 483 | 471 | 475 | 39,000 | 475 |
| 2017-04-12 | 496 | 496 | 483 | 484 | 13,000 | 484 |
| 2017-04-11 | 509 | 509 | 504 | 504 | 5,000 | 504 |
| 2017-04-10 | 507 | 509 | 503 | 509 | 6,000 | 509 |
| 2017-04-07 | 496 | 502 | 483 | 496 | 25,000 | 496 |
| 2017-04-06 | 510 | 510 | 490 | 498 | 36,000 | 498 |
| 2017-04-05 | 524 | 524 | 506 | 510 | 27,000 | 510 |
| 2017-04-04 | 546 | 546 | 513 | 514 | 78,000 | 514 |
| 2017-04-03 | 557 | 557 | 548 | 548 | 33,000 | 548 |
| 2017-03-31 | 560 | 560 | 555 | 557 | 18,000 | 557 |
| 2017-03-30 | 556 | 567 | 550 | 556 | 34,000 | 556 |
| 2017-03-29 | 566 | 566 | 564 | 564 | 2,000 | 564 |
| 2017-03-28 | 565 | 565 | 561 | 561 | 50,000 | 561 |
| 2017-03-27 | 568 | 568 | 552 | 564 | 33,000 | 564 |
| 2017-03-24 | 570 | 572 | 561 | 570 | 19,000 | 570 |
| 2017-03-23 | 565 | 573 | 559 | 571 | 23,000 | 571 |
| 2017-03-22 | 563 | 573 | 563 | 569 | 9,000 | 569 |
| 2017-03-21 | 568 | 583 | 568 | 569 | 20,000 | 569 |
| 2017-03-17 | 582 | 582 | 560 | 568 | 45,000 | 568 |
| 2017-03-16 | 583 | 585 | 582 | 585 | 4,000 | 585 |
| 2017-03-15 | 592 | 593 | 582 | 584 | 33,000 | 584 |
| 2017-03-14 | 590 | 605 | 588 | 599 | 58,000 | 599 |
| 2017-03-13 | 583 | 587 | 580 | 580 | 21,000 | 580 |
| 2017-03-10 | 590 | 604 | 583 | 583 | 45,000 | 583 |
| 2017-03-09 | 582 | 586 | 581 | 584 | 26,000 | 584 |
| 2017-03-08 | 575 | 575 | 568 | 568 | 6,000 | 568 |
| 2017-03-07 | 571 | 574 | 567 | 574 | 24,000 | 574 |
| 2017-03-06 | 572 | 585 | 566 | 579 | 43,000 | 579 |
| 2017-03-03 | 594 | 600 | 573 | 573 | 32,000 | 573 |
| 2017-03-02 | 576 | 600 | 576 | 590 | 37,000 | 590 |
| 2017-03-01 | 563 | 580 | 563 | 580 | 35,000 | 580 |
| 2017-02-28 | 572 | 573 | 560 | 563 | 47,000 | 563 |
| 2017-02-27 | 590 | 590 | 567 | 572 | 32,000 | 572 |
| 2017-02-24 | 605 | 605 | 591 | 594 | 28,000 | 594 |
| 2017-02-23 | 614 | 614 | 609 | 610 | 26,000 | 610 |
| 2017-02-22 | 610 | 616 | 605 | 607 | 55,000 | 607 |
| 2017-02-21 | 587 | 605 | 582 | 605 | 39,000 | 605 |
| 2017-02-20 | 600 | 610 | 585 | 585 | 99,000 | 585 |
| 2017-02-17 | 555 | 599 | 555 | 590 | 116,000 | 590 |
| 2017-02-16 | 562 | 565 | 555 | 555 | 26,000 | 555 |
| 2017-02-15 | 551 | 560 | 551 | 557 | 15,000 | 557 |
| 2017-02-14 | 557 | 557 | 548 | 550 | 21,000 | 550 |
| 2017-02-13 | 570 | 570 | 555 | 557 | 18,000 | 557 |
| 2017-02-10 | 564 | 568 | 559 | 560 | 20,000 | 560 |
| 2017-02-09 | 572 | 576 | 559 | 562 | 48,000 | 562 |
| 2017-02-08 | 580 | 580 | 543 | 578 | 266,000 | 578 |
| 2017-02-07 | 508 | 524 | 505 | 511 | 99,000 | 511 |
| 2017-02-06 | 502 | 507 | 500 | 507 | 18,000 | 507 |
| 2017-02-03 | 498 | 499 | 496 | 499 | 5,000 | 499 |
| 2017-02-02 | 500 | 502 | 495 | 500 | 28,000 | 500 |
| 2017-02-01 | 492 | 499 | 492 | 499 | 6,000 | 499 |
| 2017-01-31 | 495 | 495 | 490 | 490 | 17,000 | 490 |
| 2017-01-30 | 494 | 498 | 494 | 498 | 12,000 | 498 |
| 2017-01-27 | 496 | 496 | 494 | 494 | 5,000 | 494 |
| 2017-01-26 | 498 | 502 | 492 | 496 | 40,000 | 496 |
| 2017-01-25 | 491 | 498 | 486 | 498 | 34,000 | 498 |
| 2017-01-24 | 492 | 492 | 485 | 490 | 7,000 | 490 |
| 2017-01-23 | 490 | 490 | 489 | 490 | 11,000 | 490 |
| 2017-01-20 | 485 | 488 | 482 | 485 | 7,000 | 485 |
| 2017-01-19 | 484 | 484 | 479 | 483 | 9,000 | 483 |
| 2017-01-18 | 488 | 488 | 478 | 478 | 13,000 | 478 |
| 2017-01-17 | 490 | 492 | 482 | 482 | 17,000 | 482 |
| 2017-01-16 | 491 | 491 | 478 | 487 | 27,000 | 487 |
| 2017-01-13 | 492 | 493 | 488 | 488 | 13,000 | 488 |
| 2017-01-12 | 493 | 493 | 485 | 491 | 27,000 | 491 |
| 2017-01-11 | 495 | 495 | 494 | 494 | 3,000 | 494 |
| 2017-01-10 | 495 | 497 | 489 | 490 | 23,000 | 490 |
| 2017-01-06 | 484 | 490 | 484 | 490 | 20,000 | 490 |
| 2017-01-05 | 497 | 497 | 488 | 490 | 22,000 | 490 |
| 2017-01-04 | 484 | 490 | 481 | 490 | 20,000 | 490 |
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
