9845 (株)パーカーコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 520 | 525 | 512 | 525 | 2,900 | 525 |
| 2022-12-29 | 511 | 520 | 511 | 520 | 500 | 520 |
| 2022-12-28 | 508 | 513 | 507 | 511 | 3,500 | 511 |
| 2022-12-27 | 514 | 514 | 506 | 514 | 3,100 | 514 |
| 2022-12-26 | 522 | 522 | 504 | 504 | 15,300 | 504 |
| 2022-12-23 | 508 | 514 | 508 | 514 | 2,200 | 514 |
| 2022-12-22 | 518 | 518 | 503 | 510 | 1,300 | 510 |
| 2022-12-21 | 506 | 518 | 506 | 518 | 700 | 518 |
| 2022-12-20 | 521 | 521 | 509 | 509 | 3,100 | 509 |
| 2022-12-19 | 528 | 528 | 513 | 514 | 7,100 | 514 |
| 2022-12-16 | 515 | 528 | 515 | 528 | 1,900 | 528 |
| 2022-12-15 | - | - | - | 530 | - | 530 |
| 2022-12-14 | 524 | 530 | 524 | 530 | 500 | 530 |
| 2022-12-13 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2022-12-12 | 529 | 530 | 529 | 530 | 300 | 530 |
| 2022-12-09 | 523 | 535 | 523 | 524 | 1,600 | 524 |
| 2022-12-08 | 522 | 544 | 522 | 526 | 4,500 | 526 |
| 2022-12-07 | 524 | 524 | 522 | 522 | 500 | 522 |
| 2022-12-06 | 526 | 527 | 525 | 527 | 600 | 527 |
| 2022-12-05 | 545 | 545 | 520 | 526 | 9,700 | 526 |
| 2022-12-02 | 517 | 525 | 510 | 525 | 2,000 | 525 |
| 2022-12-01 | 515 | 520 | 515 | 520 | 700 | 520 |
| 2022-11-30 | 513 | 515 | 513 | 515 | 200 | 515 |
| 2022-11-29 | 517 | 517 | 514 | 517 | 3,300 | 517 |
| 2022-11-28 | 522 | 522 | 517 | 518 | 600 | 518 |
| 2022-11-25 | 533 | 533 | 522 | 522 | 3,900 | 522 |
| 2022-11-24 | 509 | 518 | 509 | 518 | 2,400 | 518 |
| 2022-11-22 | 510 | 510 | 507 | 509 | 1,600 | 509 |
| 2022-11-21 | 509 | 510 | 506 | 506 | 600 | 506 |
| 2022-11-18 | 508 | 509 | 508 | 509 | 1,300 | 509 |
| 2022-11-17 | 509 | 510 | 509 | 509 | 1,400 | 509 |
| 2022-11-16 | 507 | 507 | 504 | 504 | 2,100 | 504 |
| 2022-11-15 | 506 | 508 | 505 | 507 | 3,300 | 507 |
| 2022-11-14 | 507 | 508 | 506 | 506 | 1,200 | 506 |
| 2022-11-11 | 502 | 511 | 502 | 507 | 6,200 | 507 |
| 2022-11-10 | 498 | 502 | 498 | 500 | 2,000 | 500 |
| 2022-11-09 | 501 | 501 | 500 | 500 | 3,500 | 500 |
| 2022-11-08 | 499 | 505 | 499 | 501 | 13,800 | 501 |
| 2022-11-07 | 486 | 497 | 486 | 495 | 2,400 | 495 |
| 2022-11-04 | 486 | 490 | 486 | 486 | 3,200 | 486 |
| 2022-11-02 | 483 | 489 | 483 | 488 | 12,300 | 488 |
| 2022-11-01 | 486 | 494 | 484 | 488 | 19,400 | 488 |
| 2022-10-31 | 491 | 497 | 489 | 494 | 25,700 | 494 |
| 2022-10-28 | 510 | 510 | 500 | 504 | 2,200 | 504 |
| 2022-10-27 | 511 | 512 | 505 | 510 | 4,500 | 510 |
| 2022-10-26 | - | - | - | 514 | - | 514 |
| 2022-10-25 | 518 | 523 | 508 | 514 | 14,800 | 514 |
| 2022-10-24 | 499 | 508 | 498 | 508 | 2,900 | 508 |
| 2022-10-21 | 499 | 499 | 494 | 495 | 7,200 | 495 |
| 2022-10-20 | 501 | 502 | 499 | 502 | 700 | 502 |
| 2022-10-19 | 508 | 508 | 501 | 504 | 900 | 504 |
| 2022-10-18 | 506 | 506 | 501 | 502 | 600 | 502 |
| 2022-10-17 | 498 | 500 | 498 | 499 | 3,800 | 499 |
| 2022-10-14 | 504 | 504 | 501 | 501 | 2,300 | 501 |
| 2022-10-13 | 500 | 500 | 498 | 500 | 3,800 | 500 |
| 2022-10-12 | 507 | 507 | 498 | 498 | 5,000 | 498 |
| 2022-10-11 | 507 | 509 | 501 | 508 | 3,800 | 508 |
| 2022-10-07 | 531 | 540 | 508 | 508 | 65,200 | 508 |
| 2022-10-06 | 515 | 533 | 510 | 533 | 21,100 | 533 |
| 2022-10-05 | 486 | 569 | 486 | 525 | 131,700 | 525 |
| 2022-10-04 | 517 | 525 | 487 | 489 | 769,500 | 489 |
| 2022-10-03 | 486 | 493 | 483 | 483 | 2,800 | 483 |
| 2022-09-30 | 500 | 500 | 485 | 487 | 4,500 | 487 |
| 2022-09-29 | 503 | 503 | 500 | 500 | 4,600 | 500 |
| 2022-09-28 | 517 | 517 | 500 | 503 | 6,500 | 503 |
| 2022-09-27 | 532 | 532 | 514 | 520 | 11,700 | 520 |
| 2022-09-26 | 542 | 542 | 542 | 542 | 3,300 | 542 |
| 2022-09-22 | 535 | 541 | 535 | 541 | 700 | 541 |
| 2022-09-21 | 530 | 531 | 530 | 530 | 1,100 | 530 |
| 2022-09-20 | 529 | 534 | 529 | 531 | 1,900 | 531 |
| 2022-09-16 | - | - | - | 541 | - | 541 |
| 2022-09-15 | 530 | 541 | 530 | 541 | 300 | 541 |
| 2022-09-14 | 532 | 532 | 532 | 532 | 1,300 | 532 |
| 2022-09-13 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2022-09-12 | 538 | 538 | 538 | 538 | 100 | 538 |
| 2022-09-09 | 530 | 530 | 529 | 529 | 300 | 529 |
| 2022-09-08 | 527 | 537 | 527 | 537 | 200 | 537 |
| 2022-09-07 | 530 | 530 | 527 | 527 | 500 | 527 |
| 2022-09-06 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2022-09-05 | 539 | 539 | 527 | 529 | 900 | 529 |
| 2022-09-02 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2022-09-01 | - | - | - | 542 | - | 542 |
| 2022-08-31 | 542 | 542 | 542 | 542 | 200 | 542 |
| 2022-08-30 | - | - | - | 543 | - | 543 |
| 2022-08-29 | 533 | 543 | 533 | 543 | 600 | 543 |
| 2022-08-26 | 537 | 543 | 530 | 543 | 5,200 | 543 |
| 2022-08-25 | 549 | 549 | 527 | 529 | 4,700 | 529 |
| 2022-08-24 | 533 | 536 | 533 | 535 | 1,400 | 535 |
| 2022-08-23 | 533 | 538 | 530 | 535 | 1,200 | 535 |
| 2022-08-22 | 531 | 533 | 528 | 528 | 5,300 | 528 |
| 2022-08-19 | 535 | 536 | 531 | 531 | 5,500 | 531 |
| 2022-08-18 | 536 | 536 | 531 | 535 | 1,800 | 535 |
| 2022-08-17 | - | - | - | 548 | - | 548 |
| 2022-08-16 | 538 | 548 | 538 | 548 | 200 | 548 |
| 2022-08-15 | 540 | 540 | 536 | 536 | 500 | 536 |
| 2022-08-12 | 541 | 541 | 530 | 530 | 1,200 | 530 |
| 2022-08-10 | 545 | 545 | 534 | 541 | 700 | 541 |
| 2022-08-09 | 549 | 549 | 539 | 543 | 800 | 543 |
| 2022-08-08 | 532 | 533 | 532 | 532 | 800 | 532 |
| 2022-08-05 | 535 | 535 | 532 | 532 | 900 | 532 |
| 2022-08-04 | 530 | 535 | 529 | 535 | 1,800 | 535 |
| 2022-08-03 | 540 | 542 | 531 | 531 | 1,300 | 531 |
| 2022-08-02 | 545 | 549 | 532 | 540 | 9,100 | 540 |
| 2022-08-01 | 554 | 558 | 550 | 551 | 6,400 | 551 |
| 2022-07-29 | 557 | 557 | 548 | 548 | 1,100 | 548 |
| 2022-07-28 | 565 | 570 | 548 | 554 | 8,500 | 554 |
| 2022-07-27 | 555 | 565 | 555 | 565 | 8,500 | 565 |
| 2022-07-26 | 558 | 562 | 557 | 558 | 1,100 | 558 |
| 2022-07-25 | 564 | 564 | 553 | 557 | 9,000 | 557 |
| 2022-07-22 | 550 | 558 | 545 | 558 | 6,900 | 558 |
| 2022-07-21 | 544 | 550 | 544 | 550 | 3,300 | 550 |
| 2022-07-20 | 540 | 549 | 540 | 546 | 6,300 | 546 |
| 2022-07-19 | 549 | 549 | 536 | 538 | 1,500 | 538 |
| 2022-07-15 | 547 | 547 | 532 | 536 | 3,500 | 536 |
| 2022-07-14 | 534 | 552 | 534 | 552 | 7,400 | 552 |
| 2022-07-13 | 528 | 538 | 528 | 534 | 700 | 534 |
| 2022-07-12 | 526 | 537 | 526 | 528 | 1,200 | 528 |
| 2022-07-11 | 523 | 538 | 523 | 536 | 5,300 | 536 |
| 2022-07-08 | 530 | 541 | 530 | 541 | 6,700 | 541 |
| 2022-07-07 | 526 | 540 | 526 | 540 | 1,700 | 540 |
| 2022-07-06 | 526 | 528 | 524 | 524 | 1,800 | 524 |
| 2022-07-05 | 541 | 546 | 541 | 542 | 1,900 | 542 |
| 2022-07-04 | 544 | 544 | 539 | 544 | 7,800 | 544 |
| 2022-07-01 | 554 | 554 | 540 | 550 | 9,700 | 550 |
| 2022-06-30 | 529 | 534 | 529 | 534 | 500 | 534 |
| 2022-06-29 | 521 | 532 | 521 | 532 | 800 | 532 |
| 2022-06-28 | 530 | 530 | 525 | 525 | 300 | 525 |
| 2022-06-27 | 539 | 543 | 530 | 530 | 5,200 | 530 |
| 2022-06-24 | 530 | 535 | 529 | 535 | 3,000 | 535 |
| 2022-06-23 | 532 | 532 | 531 | 531 | 700 | 531 |
| 2022-06-22 | 525 | 533 | 525 | 533 | 1,800 | 533 |
| 2022-06-21 | 524 | 530 | 524 | 525 | 2,800 | 525 |
| 2022-06-20 | 514 | 525 | 514 | 524 | 4,100 | 524 |
| 2022-06-17 | 529 | 529 | 511 | 513 | 3,300 | 513 |
| 2022-06-16 | 529 | 531 | 529 | 531 | 300 | 531 |
| 2022-06-15 | 530 | 534 | 527 | 529 | 1,900 | 529 |
| 2022-06-14 | 527 | 531 | 526 | 530 | 1,600 | 530 |
| 2022-06-13 | 530 | 530 | 527 | 527 | 2,400 | 527 |
| 2022-06-10 | 533 | 533 | 533 | 533 | 200 | 533 |
| 2022-06-09 | 532 | 536 | 532 | 536 | 900 | 536 |
| 2022-06-08 | 537 | 537 | 532 | 535 | 1,900 | 535 |
| 2022-06-07 | 529 | 535 | 529 | 535 | 500 | 535 |
| 2022-06-06 | 531 | 534 | 527 | 529 | 1,300 | 529 |
| 2022-06-03 | 528 | 532 | 528 | 530 | 700 | 530 |
| 2022-06-02 | 528 | 529 | 527 | 527 | 1,600 | 527 |
| 2022-06-01 | 530 | 533 | 527 | 527 | 1,700 | 527 |
| 2022-05-31 | 533 | 534 | 530 | 530 | 6,600 | 530 |
| 2022-05-30 | 530 | 535 | 529 | 535 | 5,200 | 535 |
| 2022-05-27 | 530 | 531 | 528 | 530 | 5,400 | 530 |
| 2022-05-26 | 532 | 532 | 526 | 531 | 5,000 | 531 |
| 2022-05-25 | - | - | - | 530 | - | 530 |
| 2022-05-24 | 525 | 532 | 523 | 530 | 13,400 | 530 |
| 2022-05-23 | 516 | 520 | 514 | 520 | 3,500 | 520 |
| 2022-05-20 | 508 | 516 | 499 | 516 | 6,100 | 516 |
| 2022-05-19 | 504 | 509 | 502 | 508 | 7,900 | 508 |
| 2022-05-18 | 507 | 509 | 503 | 505 | 13,800 | 505 |
| 2022-05-17 | 510 | 510 | 492 | 505 | 19,500 | 505 |
| 2022-05-16 | 520 | 520 | 506 | 510 | 3,400 | 510 |
| 2022-05-13 | 519 | 523 | 517 | 520 | 14,000 | 520 |
| 2022-05-12 | 505 | 517 | 504 | 515 | 19,900 | 515 |
| 2022-05-11 | 497 | 500 | 497 | 498 | 5,400 | 498 |
| 2022-05-10 | 492 | 497 | 479 | 497 | 8,000 | 497 |
| 2022-05-09 | 496 | 499 | 495 | 496 | 8,500 | 496 |
| 2022-05-06 | 501 | 501 | 497 | 500 | 4,700 | 500 |
| 2022-05-02 | 496 | 502 | 489 | 502 | 10,100 | 502 |
| 2022-04-28 | 490 | 496 | 484 | 496 | 12,600 | 496 |
| 2022-04-27 | 505 | 505 | 487 | 490 | 12,900 | 490 |
| 2022-04-26 | 510 | 510 | 506 | 506 | 8,900 | 506 |
| 2022-04-25 | 510 | 510 | 504 | 510 | 10,900 | 510 |
| 2022-04-22 | 506 | 509 | 502 | 509 | 9,000 | 509 |
| 2022-04-21 | 506 | 507 | 503 | 506 | 6,800 | 506 |
| 2022-04-20 | 502 | 508 | 500 | 505 | 11,500 | 505 |
| 2022-04-19 | 499 | 502 | 499 | 502 | 9,500 | 502 |
| 2022-04-18 | 501 | 503 | 498 | 500 | 9,600 | 500 |
| 2022-04-15 | 504 | 512 | 499 | 501 | 8,000 | 501 |
| 2022-04-14 | 507 | 509 | 503 | 504 | 6,200 | 504 |
| 2022-04-13 | 505 | 507 | 495 | 507 | 3,500 | 507 |
| 2022-04-12 | 499 | 508 | 491 | 507 | 13,000 | 507 |
| 2022-04-11 | 499 | 515 | 496 | 507 | 12,100 | 507 |
| 2022-04-08 | 479 | 529 | 478 | 499 | 40,300 | 499 |
| 2022-04-07 | 472 | 473 | 470 | 473 | 4,500 | 473 |
| 2022-04-06 | 472 | 476 | 472 | 472 | 1,600 | 472 |
| 2022-04-05 | 473 | 473 | 470 | 472 | 4,100 | 472 |
| 2022-04-04 | 474 | 474 | 473 | 473 | 900 | 473 |
| 2022-04-01 | 468 | 476 | 468 | 474 | 6,500 | 474 |
| 2022-03-31 | 463 | 477 | 462 | 468 | 6,800 | 468 |
| 2022-03-30 | 465 | 469 | 462 | 466 | 1,700 | 466 |
| 2022-03-29 | 465 | 473 | 462 | 464 | 7,800 | 464 |
| 2022-03-28 | 475 | 475 | 462 | 462 | 21,300 | 462 |
| 2022-03-25 | 483 | 483 | 466 | 475 | 11,800 | 475 |
| 2022-03-24 | 483 | 483 | 455 | 483 | 36,000 | 483 |
| 2022-03-23 | 486 | 490 | 476 | 482 | 19,200 | 482 |
| 2022-03-22 | 488 | 491 | 478 | 486 | 10,300 | 486 |
| 2022-03-18 | 499 | 499 | 480 | 486 | 12,600 | 486 |
| 2022-03-17 | 492 | 499 | 492 | 499 | 10,400 | 499 |
| 2022-03-16 | 493 | 497 | 487 | 491 | 4,000 | 491 |
| 2022-03-15 | 493 | 496 | 493 | 493 | 5,700 | 493 |
| 2022-03-14 | 490 | 493 | 490 | 493 | 6,200 | 493 |
| 2022-03-11 | 490 | 496 | 489 | 490 | 11,700 | 490 |
| 2022-03-10 | 486 | 497 | 480 | 480 | 12,400 | 480 |
| 2022-03-09 | 466 | 481 | 453 | 481 | 12,200 | 481 |
| 2022-03-08 | 452 | 473 | 452 | 466 | 11,100 | 466 |
| 2022-03-07 | 491 | 493 | 452 | 452 | 31,900 | 452 |
| 2022-03-04 | 495 | 495 | 491 | 491 | 7,000 | 491 |
| 2022-03-03 | 499 | 500 | 496 | 497 | 7,400 | 497 |
| 2022-03-02 | 510 | 510 | 495 | 498 | 9,800 | 498 |
| 2022-03-01 | 508 | 508 | 504 | 504 | 5,100 | 504 |
| 2022-02-28 | 507 | 512 | 507 | 508 | 6,200 | 508 |
| 2022-02-25 | 511 | 511 | 505 | 507 | 8,200 | 507 |
| 2022-02-24 | 496 | 508 | 493 | 508 | 8,600 | 508 |
| 2022-02-22 | 502 | 504 | 495 | 496 | 9,500 | 496 |
| 2022-02-21 | 504 | 504 | 502 | 502 | 3,000 | 502 |
| 2022-02-18 | 502 | 502 | 496 | 496 | 8,900 | 496 |
| 2022-02-17 | 504 | 517 | 501 | 504 | 7,400 | 504 |
| 2022-02-16 | 497 | 504 | 497 | 504 | 6,000 | 504 |
| 2022-02-15 | 493 | 495 | 493 | 495 | 2,600 | 495 |
| 2022-02-14 | 486 | 494 | 486 | 493 | 5,200 | 493 |
| 2022-02-10 | 494 | 494 | 487 | 490 | 1,800 | 490 |
| 2022-02-09 | 503 | 503 | 482 | 488 | 20,200 | 488 |
| 2022-02-08 | 501 | 502 | 484 | 497 | 15,400 | 497 |
| 2022-02-07 | 512 | 521 | 509 | 521 | 3,700 | 521 |
| 2022-02-04 | 507 | 513 | 498 | 512 | 14,500 | 512 |
| 2022-02-03 | 510 | 515 | 509 | 512 | 5,000 | 512 |
| 2022-02-02 | 520 | 520 | 507 | 516 | 11,700 | 516 |
| 2022-02-01 | 519 | 519 | 517 | 517 | 800 | 517 |
| 2022-01-31 | 504 | 516 | 504 | 516 | 2,400 | 516 |
| 2022-01-28 | 512 | 512 | 503 | 503 | 4,300 | 503 |
| 2022-01-27 | 509 | 512 | 505 | 505 | 1,800 | 505 |
| 2022-01-26 | 511 | 511 | 508 | 509 | 4,800 | 509 |
| 2022-01-25 | 515 | 515 | 509 | 509 | 4,200 | 509 |
| 2022-01-24 | 508 | 515 | 508 | 515 | 5,300 | 515 |
| 2022-01-21 | 516 | 516 | 505 | 515 | 9,200 | 515 |
| 2022-01-20 | 520 | 523 | 514 | 516 | 3,400 | 516 |
| 2022-01-19 | 532 | 532 | 502 | 520 | 6,500 | 520 |
| 2022-01-18 | 535 | 537 | 532 | 532 | 800 | 532 |
| 2022-01-17 | 536 | 540 | 532 | 539 | 6,200 | 539 |
| 2022-01-14 | 539 | 545 | 537 | 537 | 6,800 | 537 |
| 2022-01-13 | 543 | 545 | 538 | 545 | 6,500 | 545 |
| 2022-01-12 | 542 | 546 | 533 | 544 | 4,100 | 544 |
| 2022-01-11 | 540 | 543 | 539 | 541 | 10,100 | 541 |
| 2022-01-07 | 538 | 543 | 536 | 539 | 12,100 | 539 |
| 2022-01-06 | 538 | 542 | 530 | 541 | 15,200 | 541 |
| 2022-01-05 | 538 | 539 | 536 | 538 | 4,500 | 538 |
| 2022-01-04 | 539 | 539 | 534 | 538 | 4,300 | 538 |
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
