9845 (株)パーカーコーポレーション の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 429 | 430 | 419 | 424 | 15,900 | 424 |
| 2018-12-27 | 422 | 437 | 418 | 429 | 61,400 | 429 |
| 2018-12-26 | 399 | 421 | 399 | 407 | 12,300 | 407 |
| 2018-12-25 | 405 | 405 | 386 | 398 | 92,100 | 398 |
| 2018-12-21 | 424 | 424 | 399 | 407 | 65,800 | 407 |
| 2018-12-20 | 464 | 464 | 430 | 430 | 45,100 | 430 |
| 2018-12-19 | 462 | 471 | 462 | 464 | 7,800 | 464 |
| 2018-12-18 | 470 | 480 | 468 | 468 | 28,400 | 468 |
| 2018-12-17 | 484 | 487 | 472 | 472 | 20,100 | 472 |
| 2018-12-14 | 501 | 504 | 490 | 492 | 11,400 | 492 |
| 2018-12-13 | 506 | 506 | 487 | 501 | 30,200 | 501 |
| 2018-12-12 | 493 | 499 | 492 | 498 | 19,400 | 498 |
| 2018-12-11 | 515 | 515 | 490 | 491 | 13,800 | 491 |
| 2018-12-10 | 528 | 529 | 496 | 507 | 23,000 | 507 |
| 2018-12-07 | 511 | 519 | 506 | 513 | 6,400 | 513 |
| 2018-12-06 | 528 | 529 | 500 | 503 | 21,700 | 503 |
| 2018-12-05 | 529 | 538 | 526 | 527 | 12,900 | 527 |
| 2018-12-04 | 545 | 545 | 539 | 539 | 13,100 | 539 |
| 2018-12-03 | 548 | 554 | 542 | 553 | 6,100 | 553 |
| 2018-11-30 | 540 | 549 | 537 | 549 | 4,300 | 549 |
| 2018-11-29 | 540 | 550 | 539 | 539 | 19,500 | 539 |
| 2018-11-28 | 540 | 555 | 538 | 551 | 27,700 | 551 |
| 2018-11-27 | 535 | 562 | 535 | 556 | 35,000 | 556 |
| 2018-11-26 | 535 | 542 | 535 | 535 | 14,600 | 535 |
| 2018-11-22 | 535 | 539 | 535 | 538 | 1,400 | 538 |
| 2018-11-21 | 540 | 540 | 526 | 540 | 3,800 | 540 |
| 2018-11-20 | 536 | 574 | 530 | 546 | 27,500 | 546 |
| 2018-11-19 | 533 | 538 | 531 | 533 | 1,100 | 533 |
| 2018-11-16 | 537 | 540 | 527 | 532 | 11,500 | 532 |
| 2018-11-15 | 539 | 539 | 530 | 537 | 6,600 | 537 |
| 2018-11-14 | 536 | 554 | 536 | 549 | 4,400 | 549 |
| 2018-11-13 | 551 | 551 | 531 | 537 | 5,000 | 537 |
| 2018-11-12 | 559 | 559 | 541 | 541 | 6,100 | 541 |
| 2018-11-09 | 548 | 550 | 540 | 540 | 12,900 | 540 |
| 2018-11-08 | 559 | 561 | 547 | 550 | 17,300 | 550 |
| 2018-11-07 | 556 | 556 | 538 | 549 | 21,100 | 549 |
| 2018-11-06 | 580 | 581 | 549 | 562 | 42,100 | 562 |
| 2018-11-05 | 572 | 593 | 572 | 589 | 17,100 | 589 |
| 2018-11-02 | 571 | 571 | 559 | 559 | 21,500 | 559 |
| 2018-11-01 | 564 | 567 | 552 | 561 | 12,500 | 561 |
| 2018-10-31 | 567 | 569 | 563 | 569 | 4,900 | 569 |
| 2018-10-30 | 531 | 559 | 530 | 559 | 5,200 | 559 |
| 2018-10-29 | 545 | 560 | 532 | 532 | 14,900 | 532 |
| 2018-10-26 | 571 | 574 | 543 | 564 | 24,700 | 564 |
| 2018-10-25 | 585 | 585 | 565 | 571 | 41,300 | 571 |
| 2018-10-24 | 576 | 585 | 575 | 575 | 8,800 | 575 |
| 2018-10-23 | 576 | 585 | 575 | 575 | 4,300 | 575 |
| 2018-10-22 | 574 | 578 | 563 | 570 | 5,100 | 570 |
| 2018-10-19 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2018-10-18 | 589 | 589 | 567 | 577 | 1,100 | 577 |
| 2018-10-17 | 576 | 591 | 576 | 591 | 2,400 | 591 |
| 2018-10-16 | 567 | 574 | 559 | 568 | 1,100 | 568 |
| 2018-10-15 | 564 | 578 | 558 | 558 | 8,400 | 558 |
| 2018-10-12 | 565 | 568 | 553 | 557 | 18,600 | 557 |
| 2018-10-11 | 567 | 582 | 567 | 575 | 12,500 | 575 |
| 2018-10-10 | 593 | 600 | 590 | 593 | 4,600 | 593 |
| 2018-10-09 | 602 | 602 | 592 | 592 | 7,700 | 592 |
| 2018-10-05 | 603 | 605 | 602 | 602 | 3,700 | 602 |
| 2018-10-04 | 600 | 613 | 599 | 601 | 7,700 | 601 |
| 2018-10-03 | 612 | 616 | 594 | 598 | 22,700 | 598 |
| 2018-10-02 | 622 | 622 | 620 | 621 | 9,500 | 621 |
| 2018-10-01 | 628 | 628 | 620 | 622 | 6,400 | 622 |
| 2018-09-28 | 621 | 637 | 621 | 628 | 9,000 | 628 |
| 2018-09-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2018-09-26 | 618 | 625 | 618 | 620 | 13,000 | 620 |
| 2018-09-25 | 624 | 624 | 623 | 623 | 7,000 | 623 |
| 2018-09-21 | 626 | 635 | 625 | 625 | 18,000 | 625 |
| 2018-09-20 | 631 | 631 | 619 | 625 | 10,000 | 625 |
| 2018-09-19 | 634 | 635 | 634 | 635 | 3,000 | 635 |
| 2018-09-18 | 611 | 635 | 611 | 635 | 17,000 | 635 |
| 2018-09-14 | 594 | 613 | 594 | 613 | 15,000 | 613 |
| 2018-09-13 | 596 | 600 | 590 | 600 | 11,000 | 600 |
| 2018-09-12 | 606 | 606 | 605 | 606 | 4,000 | 606 |
| 2018-09-11 | 607 | 607 | 598 | 607 | 23,000 | 607 |
| 2018-09-10 | 605 | 607 | 605 | 607 | 10,000 | 607 |
| 2018-09-07 | 612 | 612 | 600 | 604 | 8,000 | 604 |
| 2018-09-06 | 612 | 615 | 601 | 612 | 17,000 | 612 |
| 2018-09-05 | 622 | 622 | 620 | 622 | 4,000 | 622 |
| 2018-09-04 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 2018-09-03 | 625 | 634 | 625 | 629 | 8,000 | 629 |
| 2018-08-31 | 620 | 635 | 620 | 635 | 13,000 | 635 |
| 2018-08-30 | 621 | 635 | 615 | 624 | 23,000 | 624 |
| 2018-08-29 | 608 | 622 | 608 | 622 | 9,000 | 622 |
| 2018-08-28 | 612 | 612 | 608 | 608 | 7,000 | 608 |
| 2018-08-27 | 612 | 612 | 602 | 602 | 6,000 | 602 |
| 2018-08-24 | 602 | 612 | 602 | 612 | 6,000 | 612 |
| 2018-08-23 | 599 | 606 | 599 | 606 | 8,000 | 606 |
| 2018-08-22 | 599 | 605 | 599 | 605 | 3,000 | 605 |
| 2018-08-21 | 600 | 600 | 599 | 599 | 5,000 | 599 |
| 2018-08-20 | 609 | 609 | 604 | 604 | 9,000 | 604 |
| 2018-08-17 | 597 | 609 | 591 | 609 | 17,000 | 609 |
| 2018-08-16 | 595 | 600 | 595 | 600 | 23,000 | 600 |
| 2018-08-15 | 590 | 599 | 590 | 596 | 18,000 | 596 |
| 2018-08-14 | 599 | 599 | 590 | 590 | 25,000 | 590 |
| 2018-08-13 | 596 | 599 | 590 | 590 | 53,000 | 590 |
| 2018-08-10 | 591 | 610 | 591 | 609 | 13,000 | 609 |
| 2018-08-09 | 593 | 593 | 590 | 590 | 13,000 | 590 |
| 2018-08-08 | 582 | 611 | 582 | 603 | 28,000 | 603 |
| 2018-08-07 | 591 | 610 | 581 | 591 | 106,000 | 591 |
| 2018-08-06 | 550 | 550 | 544 | 544 | 6,000 | 544 |
| 2018-08-03 | 558 | 558 | 550 | 550 | 11,000 | 550 |
| 2018-08-02 | 559 | 569 | 559 | 562 | 13,000 | 562 |
| 2018-08-01 | 554 | 555 | 552 | 552 | 6,000 | 552 |
| 2018-07-31 | 553 | 554 | 552 | 552 | 7,000 | 552 |
| 2018-07-30 | 552 | 552 | 551 | 551 | 9,000 | 551 |
| 2018-07-27 | - | - | - | 552 | - | 552 |
| 2018-07-26 | 554 | 554 | 552 | 552 | 4,000 | 552 |
| 2018-07-25 | 555 | 555 | 550 | 550 | 14,000 | 550 |
| 2018-07-24 | 548 | 550 | 548 | 548 | 6,000 | 548 |
| 2018-07-23 | 550 | 550 | 544 | 549 | 8,000 | 549 |
| 2018-07-20 | - | - | - | 543 | - | 543 |
| 2018-07-19 | 544 | 545 | 543 | 543 | 14,000 | 543 |
| 2018-07-18 | 538 | 544 | 538 | 542 | 9,000 | 542 |
| 2018-07-17 | 548 | 548 | 538 | 538 | 4,000 | 538 |
| 2018-07-13 | 542 | 548 | 542 | 548 | 4,000 | 548 |
| 2018-07-12 | 536 | 536 | 532 | 532 | 4,000 | 532 |
| 2018-07-11 | 546 | 546 | 533 | 536 | 11,000 | 536 |
| 2018-07-10 | 525 | 546 | 525 | 546 | 16,000 | 546 |
| 2018-07-09 | 520 | 529 | 520 | 527 | 14,000 | 527 |
| 2018-07-06 | 508 | 520 | 507 | 514 | 58,000 | 514 |
| 2018-07-05 | 533 | 533 | 498 | 507 | 72,000 | 507 |
| 2018-07-04 | 541 | 541 | 533 | 533 | 26,000 | 533 |
| 2018-07-03 | 562 | 562 | 542 | 542 | 25,000 | 542 |
| 2018-07-02 | 564 | 564 | 548 | 548 | 21,000 | 548 |
| 2018-06-29 | 568 | 568 | 550 | 554 | 67,000 | 554 |
| 2018-06-28 | 582 | 584 | 566 | 566 | 30,000 | 566 |
| 2018-06-27 | 588 | 592 | 578 | 581 | 23,000 | 581 |
| 2018-06-26 | 598 | 598 | 588 | 596 | 11,000 | 596 |
| 2018-06-25 | 586 | 599 | 585 | 599 | 8,000 | 599 |
| 2018-06-22 | 592 | 602 | 581 | 583 | 20,000 | 583 |
| 2018-06-21 | 594 | 594 | 593 | 593 | 3,000 | 593 |
| 2018-06-20 | 598 | 601 | 592 | 592 | 26,000 | 592 |
| 2018-06-19 | 615 | 616 | 597 | 597 | 30,000 | 597 |
| 2018-06-18 | 627 | 627 | 615 | 615 | 19,000 | 615 |
| 2018-06-15 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2018-06-14 | 630 | 631 | 630 | 630 | 13,000 | 630 |
| 2018-06-13 | 635 | 635 | 626 | 626 | 6,000 | 626 |
| 2018-06-12 | 635 | 635 | 635 | 635 | 9,000 | 635 |
| 2018-06-11 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2018-06-08 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2018-06-07 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2018-06-06 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2018-06-05 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2018-06-04 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2018-06-01 | 639 | 639 | 625 | 625 | 4,000 | 625 |
| 2018-05-31 | 642 | 642 | 631 | 639 | 7,000 | 639 |
| 2018-05-30 | - | - | - | 642 | - | 642 |
| 2018-05-29 | 648 | 648 | 642 | 642 | 10,000 | 642 |
| 2018-05-28 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2018-05-25 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2018-05-24 | 655 | 655 | 640 | 640 | 8,000 | 640 |
| 2018-05-23 | 660 | 660 | 655 | 660 | 11,000 | 660 |
| 2018-05-22 | 648 | 661 | 648 | 660 | 33,000 | 660 |
| 2018-05-21 | 633 | 640 | 633 | 640 | 5,000 | 640 |
| 2018-05-18 | 634 | 634 | 632 | 633 | 10,000 | 633 |
| 2018-05-17 | 632 | 632 | 625 | 631 | 6,000 | 631 |
| 2018-05-16 | 642 | 642 | 632 | 632 | 8,000 | 632 |
| 2018-05-15 | 645 | 645 | 632 | 632 | 16,000 | 632 |
| 2018-05-14 | 622 | 650 | 622 | 650 | 73,000 | 650 |
| 2018-05-11 | 595 | 607 | 590 | 602 | 44,000 | 602 |
| 2018-05-10 | 601 | 601 | 594 | 595 | 13,000 | 595 |
| 2018-05-09 | 603 | 603 | 603 | 603 | 8,000 | 603 |
| 2018-05-08 | 608 | 610 | 601 | 604 | 48,000 | 604 |
| 2018-05-07 | 605 | 605 | 601 | 602 | 58,000 | 602 |
| 2018-05-02 | 605 | 605 | 601 | 604 | 7,000 | 604 |
| 2018-05-01 | 601 | 603 | 601 | 603 | 4,000 | 603 |
| 2018-04-27 | 606 | 606 | 603 | 603 | 34,000 | 603 |
| 2018-04-26 | 605 | 605 | 600 | 605 | 26,000 | 605 |
| 2018-04-25 | 605 | 605 | 601 | 601 | 16,000 | 601 |
| 2018-04-24 | 614 | 614 | 603 | 604 | 32,000 | 604 |
| 2018-04-23 | 617 | 620 | 617 | 620 | 3,000 | 620 |
| 2018-04-20 | 616 | 617 | 615 | 617 | 6,000 | 617 |
| 2018-04-19 | 615 | 615 | 615 | 615 | 12,000 | 615 |
| 2018-04-18 | 617 | 617 | 614 | 615 | 4,000 | 615 |
| 2018-04-17 | 606 | 617 | 606 | 617 | 6,000 | 617 |
| 2018-04-16 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 2018-04-13 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2018-04-12 | 604 | 604 | 597 | 597 | 5,000 | 597 |
| 2018-04-11 | 602 | 606 | 596 | 596 | 6,000 | 596 |
| 2018-04-10 | 587 | 594 | 587 | 594 | 9,000 | 594 |
| 2018-04-09 | 582 | 587 | 580 | 587 | 46,000 | 587 |
| 2018-04-06 | 614 | 614 | 600 | 600 | 22,000 | 600 |
| 2018-04-05 | 621 | 621 | 609 | 613 | 18,000 | 613 |
| 2018-04-04 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 2018-04-03 | 635 | 635 | 620 | 620 | 17,000 | 620 |
| 2018-03-30 | 626 | 626 | 626 | 626 | 4,000 | 626 |
| 2018-03-29 | 639 | 639 | 625 | 626 | 13,000 | 626 |
| 2018-03-28 | 627 | 628 | 625 | 625 | 25,000 | 625 |
| 2018-03-27 | 641 | 644 | 640 | 640 | 6,000 | 640 |
| 2018-03-26 | 641 | 641 | 622 | 640 | 33,000 | 640 |
| 2018-03-23 | 674 | 674 | 650 | 650 | 22,000 | 650 |
| 2018-03-22 | 686 | 687 | 684 | 684 | 14,000 | 684 |
| 2018-03-20 | 684 | 687 | 684 | 686 | 4,000 | 686 |
| 2018-03-19 | 685 | 687 | 683 | 683 | 16,000 | 683 |
| 2018-03-15 | 684 | 686 | 684 | 685 | 12,000 | 685 |
| 2018-03-14 | 686 | 686 | 682 | 684 | 8,000 | 684 |
| 2018-03-13 | 695 | 695 | 686 | 690 | 4,000 | 690 |
| 2018-03-12 | 690 | 690 | 688 | 689 | 9,000 | 689 |
| 2018-03-09 | 685 | 687 | 685 | 686 | 5,000 | 686 |
| 2018-03-08 | 683 | 684 | 682 | 684 | 7,000 | 684 |
| 2018-03-07 | 682 | 683 | 672 | 683 | 6,000 | 683 |
| 2018-03-06 | 691 | 691 | 682 | 682 | 5,000 | 682 |
| 2018-03-05 | 686 | 692 | 675 | 675 | 9,000 | 675 |
| 2018-03-02 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2018-03-01 | 690 | 693 | 685 | 685 | 6,000 | 685 |
| 2018-02-28 | 689 | 710 | 689 | 702 | 10,000 | 702 |
| 2018-02-27 | 692 | 700 | 686 | 700 | 17,000 | 700 |
| 2018-02-26 | 700 | 700 | 687 | 697 | 8,000 | 697 |
| 2018-02-23 | 694 | 709 | 690 | 690 | 8,000 | 690 |
| 2018-02-22 | 682 | 696 | 682 | 695 | 12,000 | 695 |
| 2018-02-21 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2018-02-20 | 682 | 682 | 682 | 682 | 5,000 | 682 |
| 2018-02-19 | 680 | 689 | 680 | 682 | 9,000 | 682 |
| 2018-02-16 | 670 | 679 | 670 | 679 | 5,000 | 679 |
| 2018-02-15 | 668 | 670 | 658 | 670 | 8,000 | 670 |
| 2018-02-14 | 688 | 688 | 650 | 668 | 26,000 | 668 |
| 2018-02-13 | 685 | 697 | 680 | 680 | 20,000 | 680 |
| 2018-02-09 | 711 | 711 | 663 | 685 | 37,000 | 685 |
| 2018-02-08 | 720 | 723 | 711 | 717 | 50,000 | 717 |
| 2018-02-07 | 690 | 720 | 690 | 706 | 158,000 | 706 |
| 2018-02-06 | 667 | 699 | 666 | 690 | 63,000 | 690 |
| 2018-02-05 | 723 | 731 | 722 | 727 | 12,000 | 727 |
| 2018-02-02 | 740 | 740 | 730 | 735 | 16,000 | 735 |
| 2018-02-01 | 727 | 741 | 726 | 741 | 39,000 | 741 |
| 2018-01-31 | 724 | 730 | 711 | 728 | 23,000 | 728 |
| 2018-01-30 | 733 | 740 | 724 | 724 | 38,000 | 724 |
| 2018-01-29 | 722 | 735 | 722 | 733 | 24,000 | 733 |
| 2018-01-26 | 710 | 715 | 710 | 713 | 20,000 | 713 |
| 2018-01-25 | 712 | 714 | 709 | 710 | 31,000 | 710 |
| 2018-01-24 | 723 | 724 | 706 | 709 | 26,000 | 709 |
| 2018-01-23 | 716 | 723 | 716 | 723 | 7,000 | 723 |
| 2018-01-22 | 715 | 721 | 714 | 714 | 6,000 | 714 |
| 2018-01-19 | 711 | 717 | 711 | 717 | 3,000 | 717 |
| 2018-01-18 | 708 | 716 | 708 | 710 | 21,000 | 710 |
| 2018-01-17 | 699 | 708 | 699 | 708 | 22,000 | 708 |
| 2018-01-16 | 709 | 709 | 699 | 699 | 14,000 | 699 |
| 2018-01-15 | 690 | 711 | 690 | 706 | 25,000 | 706 |
| 2018-01-12 | 695 | 695 | 688 | 689 | 14,000 | 689 |
| 2018-01-11 | 693 | 693 | 691 | 691 | 14,000 | 691 |
| 2018-01-10 | 696 | 696 | 691 | 696 | 12,000 | 696 |
| 2018-01-09 | 685 | 696 | 685 | 696 | 16,000 | 696 |
| 2018-01-05 | 682 | 683 | 679 | 683 | 54,000 | 683 |
| 2018-01-04 | 683 | 684 | 680 | 683 | 40,000 | 683 |
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
