9845 (株)パーカーコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	522	533	522	533	5,000	533
2021-12-29	523	528	523	527	2,600	527
2021-12-28	527	528	523	523	1,000	523
2021-12-27	532	532	525	527	7,700	527
2021-12-24	530	531	524	526	5,100	526
2021-12-23	521	535	521	530	14,600	530
2021-12-22	515	519	513	513	9,200	513
2021-12-21	512	516	510	515	7,700	515
2021-12-20	531	531	503	511	11,500	511
2021-12-17	537	537	530	531	6,000	531
2021-12-16	531	541	528	537	10,200	537
2021-12-15	537	537	529	532	6,200	532
2021-12-14	523	542	519	542	30,700	542
2021-12-13	520	524	520	521	9,600	521
2021-12-10	519	525	517	521	15,600	521
2021-12-09	513	519	513	519	8,200	519
2021-12-08	515	516	512	513	3,800	513
2021-12-07	505	512	505	511	17,600	511
2021-12-06	514	514	494	500	14,100	500
2021-12-03	503	508	503	508	6,500	508
2021-12-02	500	505	498	503	12,300	503
2021-12-01	505	505	492	500	5,900	500
2021-11-30	499	512	499	505	8,700	505
2021-11-29	490	500	488	499	7,400	499
2021-11-26	498	505	492	495	10,100	495
2021-11-25	506	507	496	498	24,000	498
2021-11-24	512	518	506	506	33,200	506
2021-11-22	525	530	505	512	173,300	512
2021-11-19	471	495	471	495	740,900	495
2021-11-18	477	487	468	471	62,200	471
2021-11-17	494	496	475	477	40,100	477
2021-11-16	495	500	490	496	25,400	496
2021-11-15	495	495	492	495	15,000	495
2021-11-12	495	500	493	494	10,700	494
2021-11-11	495	498	492	497	9,900	497
2021-11-10	502	502	493	495	20,600	495
2021-11-09	500	505	500	501	13,900	501
2021-11-08	513	513	501	504	15,300	504
2021-11-05	515	516	508	514	19,300	514
2021-11-04	506	515	505	515	16,700	515
2021-11-02	524	524	505	505	44,600	505
2021-11-01	511	524	511	524	17,600	524
2021-10-29	535	535	504	510	236,700	510
2021-10-28	530	530	530	530	8,000	530
2021-10-27	537	537	519	533	13,900	533
2021-10-26	535	535	534	534	2,000	534
2021-10-25	534	534	507	527	10,500	527
2021-10-22	534	535	527	532	21,000	532
2021-10-21	541	542	535	535	2,500	535
2021-10-20	544	544	536	541	10,400	541
2021-10-19	544	544	537	540	5,600	540
2021-10-18	550	550	540	543	7,700	543
2021-10-15	545	545	540	540	4,800	540
2021-10-14	537	543	534	540	593,100	540
2021-10-13	551	551	535	535	40,900	535
2021-10-12	555	555	550	553	2,300	553
2021-10-11	550	557	547	555	6,500	555
2021-10-08	555	564	541	550	20,200	550
2021-10-07	550	562	550	553	4,100	553
2021-10-06	555	561	550	550	10,800	550
2021-10-05	555	561	549	554	10,500	554
2021-10-04	557	563	544	556	9,800	556
2021-10-01	565	565	543	553	15,000	553
2021-09-30	560	568	559	562	3,700	562
2021-09-29	559	562	557	560	4,900	560
2021-09-28	560	567	560	562	3,800	562
2021-09-27	563	570	560	560	11,000	560
2021-09-24	557	570	552	565	12,200	565
2021-09-22	560	561	550	550	18,200	550
2021-09-21	551	566	551	555	9,200	555
2021-09-17	576	580	565	570	11,100	570
2021-09-16	585	585	575	576	6,100	576
2021-09-15	584	585	579	585	2,200	585
2021-09-14	582	583	581	582	1,400	582
2021-09-13	585	585	581	582	2,100	582
2021-09-10	576	581	573	581	1,700	581
2021-09-09	575	578	575	577	1,900	577
2021-09-08	577	577	575	577	4,700	577
2021-09-07	585	585	572	577	9,500	577
2021-09-06	579	582	574	581	9,800	581
2021-09-03	566	575	561	571	7,800	571
2021-09-02	561	569	560	564	3,900	564
2021-09-01	554	556	551	555	5,700	555
2021-08-31	555	560	554	554	7,500	554
2021-08-30	556	560	553	556	5,100	556
2021-08-27	554	558	553	555	1,900	555
2021-08-26	562	569	557	558	9,200	558
2021-08-25	559	566	559	565	4,500	565
2021-08-24	549	560	549	556	5,000	556
2021-08-23	545	558	545	549	23,200	549
2021-08-20	571	571	545	545	95,400	545
2021-08-19	566	575	565	570	113,000	570
2021-08-18	565	571	565	571	3,100	571
2021-08-17	570	574	568	570	3,800	570
2021-08-16	574	574	566	570	10,600	570
2021-08-13	569	574	569	574	4,400	574
2021-08-12	575	576	568	569	10,800	569
2021-08-11	580	580	574	575	8,800	575
2021-08-10	572	585	571	574	12,100	574
2021-08-06	565	585	560	571	16,900	571
2021-08-05	561	562	555	557	23,400	557
2021-08-04	579	585	560	564	29,000	564
2021-08-03	570	620	565	574	139,900	574
2021-08-02	560	561	550	556	17,900	556
2021-07-30	556	562	548	553	17,800	553
2021-07-29	556	560	553	554	2,700	554
2021-07-28	565	565	550	553	11,000	553
2021-07-27	569	570	559	568	7,900	568
2021-07-26	569	570	561	568	16,400	568
2021-07-21	544	555	544	555	13,500	555
2021-07-20	540	543	539	543	7,100	543
2021-07-19	547	547	542	546	4,200	546
2021-07-16	539	547	539	547	1,600	547
2021-07-15	535	545	535	540	4,100	540
2021-07-14	535	545	532	540	9,000	540
2021-07-13	548	549	540	545	5,300	545
2021-07-12	542	555	542	548	2,300	548
2021-07-09	540	544	535	542	7,100	542
2021-07-08	544	546	538	540	3,200	540
2021-07-07	555	555	544	545	2,800	545
2021-07-06	555	556	547	550	18,400	550
2021-07-05	550	550	547	550	9,600	550
2021-07-02	539	547	539	547	3,300	547
2021-07-01	540	546	539	539	3,100	539
2021-06-30	542	544	540	540	6,100	540
2021-06-29	542	546	540	541	9,300	541
2021-06-28	550	550	541	545	7,400	545
2021-06-25	547	547	533	540	8,100	540
2021-06-24	535	539	530	538	4,400	538
2021-06-23	537	543	533	536	12,500	536
2021-06-22	543	549	533	538	22,700	538
2021-06-21	535	543	530	540	10,600	540
2021-06-18	527	536	526	535	9,200	535
2021-06-17	524	533	524	529	8,000	529
2021-06-16	521	534	520	524	10,600	524
2021-06-15	522	528	520	522	1,600	522
2021-06-14	523	528	523	524	300	524
2021-06-11	525	534	523	523	10,700	523
2021-06-10	520	524	520	524	600	524
2021-06-09	521	524	520	520	2,700	520
2021-06-08	519	525	519	523	11,200	523
2021-06-07	520	521	519	521	1,000	521
2021-06-04	515	522	515	520	3,200	520
2021-06-03	518	526	518	525	3,400	525
2021-06-02	524	525	520	525	4,100	525
2021-06-01	523	524	522	524	1,100	524
2021-05-31	513	521	513	521	3,000	521
2021-05-28	513	514	511	513	6,500	513
2021-05-27	515	520	511	511	2,400	511
2021-05-26	516	521	514	514	2,800	514
2021-05-25	524	524	516	516	8,500	516
2021-05-24	522	528	507	516	7,400	516
2021-05-21	521	527	519	520	4,500	520
2021-05-20	523	523	519	521	5,800	521
2021-05-19	529	529	519	525	3,500	525
2021-05-18	516	525	513	524	9,600	524
2021-05-17	518	531	511	514	31,000	514
2021-05-14	510	518	505	518	4,800	518
2021-05-13	505	513	495	500	25,900	500
2021-05-12	515	524	506	509	18,500	509
2021-05-11	520	520	510	510	12,400	510
2021-05-10	506	528	506	519	22,800	519
2021-05-07	500	505	500	504	2,400	504
2021-05-06	504	505	499	499	2,900	499
2021-04-30	498	504	498	504	5,200	504
2021-04-28	504	504	496	496	6,300	496
2021-04-27	500	501	500	500	6,000	500
2021-04-26	505	505	500	500	5,100	500
2021-04-23	497	500	496	499	2,500	499
2021-04-22	499	504	498	499	4,400	499
2021-04-21	502	505	494	496	19,900	496
2021-04-20	500	509	500	500	5,700	500
2021-04-19	498	505	498	501	5,100	501
2021-04-16	505	505	497	497	4,600	497
2021-04-15	499	505	498	499	5,600	499
2021-04-14	501	501	499	499	2,600	499
2021-04-13	502	507	498	498	4,500	498
2021-04-12	501	515	500	503	66,600	503
2021-04-09	500	504	499	501	45,000	501
2021-04-08	504	511	499	499	9,200	499
2021-04-07	503	514	503	504	21,300	504
2021-04-06	505	508	502	504	96,900	504
2021-04-05	505	512	505	505	3,700	505
2021-04-02	507	515	502	505	9,300	505
2021-04-01	507	507	505	507	1,700	507
2021-03-31	508	510	504	507	4,300	507
2021-03-30	520	520	508	509	5,800	509
2021-03-29	513	519	511	519	16,800	519
2021-03-26	511	517	509	512	3,900	512
2021-03-25	511	514	509	511	6,100	511
2021-03-24	517	518	511	511	6,200	511
2021-03-23	522	530	518	523	35,000	523
2021-03-22	521	525	519	519	6,300	519
2021-03-19	513	525	512	521	19,400	521
2021-03-18	509	514	509	514	4,200	514
2021-03-17	509	513	509	513	2,700	513
2021-03-16	506	512	506	507	5,800	507
2021-03-15	507	511	502	506	18,000	506
2021-03-12	503	510	503	505	1,900	505
2021-03-11	505	509	497	502	8,400	502
2021-03-10	500	507	496	507	4,500	507
2021-03-09	489	513	489	501	28,400	501
2021-03-08	491	498	487	487	5,100	487
2021-03-05	490	490	488	489	4,000	489
2021-03-04	490	501	487	490	3,800	490
2021-03-03	490	494	490	490	4,100	490
2021-03-02	495	495	487	487	6,000	487
2021-03-01	489	490	484	489	11,100	489
2021-02-26	492	494	489	489	7,200	489
2021-02-25	494	495	484	492	14,200	492
2021-02-24	488	494	484	486	18,300	486
2021-02-22	490	498	487	487	10,300	487
2021-02-19	496	497	490	490	7,300	490
2021-02-18	504	507	495	496	11,600	496
2021-02-17	502	510	502	503	3,800	503
2021-02-16	510	510	502	502	6,500	502
2021-02-15	513	513	502	510	5,100	510
2021-02-12	509	516	506	509	7,400	509
2021-02-10	517	518	509	509	6,300	509
2021-02-09	521	530	509	509	30,000	509
2021-02-08	489	540	489	511	32,900	511
2021-02-05	486	488	485	486	3,500	486
2021-02-04	485	496	485	487	17,300	487
2021-02-03	477	488	477	485	2,500	485
2021-02-02	475	482	475	477	3,600	477
2021-02-01	473	481	473	475	3,500	475
2021-01-29	471	481	471	473	6,300	473
2021-01-28	474	476	470	471	7,200	471
2021-01-27	474	476	473	474	4,400	474
2021-01-26	473	476	473	473	2,600	473
2021-01-25	483	483	475	475	7,600	475
2021-01-22	477	477	470	471	14,000	471
2021-01-21	477	479	474	478	4,900	478
2021-01-20	479	479	475	475	4,500	475
2021-01-19	475	481	474	481	7,000	481
2021-01-18	481	481	473	475	1,700	475
2021-01-15	482	482	478	481	51,600	481
2021-01-14	485	485	470	479	10,000	479
2021-01-13	487	495	484	490	6,100	490
2021-01-12	480	481	475	479	9,100	479
2021-01-08	483	483	474	479	2,700	479
2021-01-07	470	491	470	487	8,200	487
2021-01-06	480	488	467	470	13,700	470
2021-01-05	480	488	479	488	1,900	488
2021-01-04	482	484	480	484	4,800	484

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

9845 (株)パーカーコーポレーション の時系列データ [2021年度]

9845 (株)パーカーコーポレーションの時系列データ [2021年度]