[9845 東証2部] パーカーコーポレーション 日足 時系列データ

[9845 東証2部] パーカーコーポレーション (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17709.00719.00696.00701.002400016931000
2017-11-16687.00709.00687.00709.003300023162000
2017-11-15724.00724.00675.00700.009100063279000
2017-11-14720.00734.00720.00731.002000014548000
2017-11-13710.00719.00701.00719.001800012799000
2017-11-10714.00715.00706.00710.002500017770000
2017-11-09720.00740.00702.00714.0010700077117000
2017-11-08721.00736.00720.00723.0012400089949000
2017-11-07773.00779.00739.00774.0010500079834000
2017-11-06770.00782.00770.00771.004200032601000
2017-11-02757.00766.00756.00766.003900029589000
2017-11-01715.00748.00711.00748.004700034370000
2017-10-31720.00725.00720.00720.003000021671000
2017-10-30739.00739.00720.00720.003800027809000
2017-10-27718.00731.00714.00729.006600047809000
2017-10-26695.00715.00695.00703.006200043664000
2017-10-25703.00703.00691.00691.003000020910000
2017-10-24692.00702.00691.00695.002800019512000
2017-10-23678.00691.00678.00685.002000013721000
2017-10-20676.00681.00676.00679.003200021748000
2017-10-19676.00686.00676.00676.001900012908000
2017-10-18695.00695.00680.00680.00120008220000
2017-10-17685.00693.00680.00689.002600017786000
2017-10-16692.00706.00682.00691.004200029145000
2017-10-13708.00713.00706.00706.002100014879000
2017-10-12708.00723.00706.00711.004900035030000
2017-10-11695.00711.00691.00703.002600018215000
2017-10-10670.00698.00670.00695.007400050817000
2017-10-06666.00670.00666.00670.0030002006000
2017-10-05669.00669.00667.00667.0020001336000
2017-10-04671.00674.00668.00673.0090006033000
2017-10-03670.00674.00670.00674.0070004710000
2017-10-02675.00680.00670.00670.001700011432000
2017-09-29665.00680.00665.00667.001800012146000
2017-09-28654.00666.00654.00666.002100013860000
2017-09-27642.00650.00642.00650.00140009054000
2017-09-26642.00644.00638.00638.0050003210000
2017-09-25640.00650.00635.00635.00130008316000
2017-09-22641.00641.00621.00636.004800030255000
2017-09-21649.00649.00636.00638.002100013504000
2017-09-20641.00654.00635.00640.002400015439000
2017-09-19641.00654.00626.00636.007300046755000
2017-09-15638.00639.00638.00638.0050003193000
2017-09-14639.00643.00633.00633.00100006384000
2017-09-13633.00643.00633.00643.002500015968000
2017-09-12628.00635.00627.00630.002600016388000
2017-09-11622.00636.00619.00624.004300027045000
2017-09-08626.00627.00613.00617.002700016711000
2017-09-07621.00630.00621.00627.00140008775000
2017-09-06617.00629.00617.00624.00120007487000
2017-09-05640.00647.00621.00624.003900024803000
2017-09-04647.00653.00639.00640.003200020600000
2017-09-01664.00670.00657.00657.003600023900000
2017-08-31649.00671.00640.00656.005200034259000
2017-08-30639.00644.00636.00644.001600010254000
2017-08-29630.00636.00627.00632.001600010095000
2017-08-28626.00628.00626.00626.00120007528000
2017-08-25632.00637.00626.00628.001800011342000
2017-08-24638.00638.00627.00627.001600010082000
2017-08-23636.00639.00635.00638.0090005730000
2017-08-22645.00645.00633.00633.002500016020000
2017-08-21638.00652.00638.00647.002800018072000
2017-08-18641.00646.00637.00637.001900012207000
2017-08-17626.00647.00626.00646.004800030581000
2017-08-16616.00623.00616.00623.002300014237000
2017-08-15617.00624.00613.00622.002700016649000
2017-08-14626.00626.00611.00615.002600016012000
2017-08-10617.00628.00617.00627.001700010606000
2017-08-09631.00635.00615.00617.004400027552000
2017-08-08618.00632.00614.00632.0013500083502000
2017-08-07588.00599.00587.00596.004000023712000
2017-08-04586.00589.00580.00589.00150008769000
2017-08-03581.00586.00575.00586.002500014490000
2017-08-02579.00591.00577.00589.002800016319000
2017-08-01576.00576.00569.00569.002500014375000
2017-07-31579.00579.00576.00576.0070004042000
2017-07-28578.00584.00577.00578.001800010420000
2017-07-27568.00583.00568.00580.003700021282000
2017-07-26565.00570.00565.00567.0090005111000
2017-07-25565.00566.00563.00565.002200012415000
2017-07-24561.00562.00557.00562.0040002241000
2017-07-21553.00563.00553.00561.00130007270000
2017-07-20549.00552.00549.00552.0050002751000
2017-07-19555.00555.00548.00548.0070003864000
2017-07-18563.00563.00549.00551.002000011142000
2017-07-14567.00567.00560.00560.00140007847000
2017-07-13565.00568.00563.00563.0080004525000
2017-07-12566.00566.00566.00566.0020001132000
2017-07-11563.00564.00562.00563.0060003376000
2017-07-10568.00568.00567.00567.0030001702000
2017-07-07562.00563.00557.00563.00120006727000
2017-07-06566.00570.00566.00570.0050002839000
2017-07-05566.00566.00566.00566.0030001698000
2017-07-04563.00569.00560.00569.00100005640000
2017-07-03563.00565.00561.00563.0070003946000
2017-06-30565.00565.00559.00563.0080004499000
2017-06-29561.00565.00559.00565.00100005617000
2017-06-28560.00560.00560.00560.001000560000
2017-06-27560.00560.00559.00560.0070003919000
2017-06-26568.00568.00560.00560.00140007908000
2017-06-23561.00566.00560.00566.0090005051000
2017-06-22560.00565.00560.00565.00160008983000
2017-06-21555.00560.00554.00560.00110006126000
2017-06-20553.00557.00553.00555.0080004435000
2017-06-19554.00554.00551.00552.00100005525000
2017-06-16555.00555.00551.00554.00130007193000
2017-06-15552.00560.00547.00555.002400013326000
2017-06-14551.00557.00551.00553.00150008286000
2017-06-13558.00558.00551.00551.0070003877000
2017-06-12554.00559.00554.00558.0030001671000
2017-06-09556.00557.00556.00557.0080004454000
2017-06-08553.00557.00553.00556.0040002223000
2017-06-07567.00567.00554.00556.002100011737000
2017-06-06573.00573.00568.00572.00100005702000
2017-06-05575.00575.00568.00573.00100005729000
2017-06-02559.00568.00559.00568.00170009558000
2017-06-01562.00562.00556.00560.0080004474000
2017-05-31553.00560.00550.00559.00180009954000
2017-05-30555.00557.00553.00556.00180009991000
2017-05-29566.00568.00556.00564.00140007859000
2017-05-26568.00568.00563.00564.0050002826000
2017-05-25568.00569.00561.00569.00170009618000
2017-05-24550.00568.00550.00568.004500025139000
2017-05-23550.00555.00549.00550.002000011008000
2017-05-22540.00549.00540.00548.00150008186000
2017-05-19534.00537.00531.00537.00150007998000
2017-05-18539.00539.00528.00533.00120006386000
2017-05-17546.00546.00545.00545.0090004912000
2017-05-16548.00550.00543.00543.00180009810000
2017-05-15545.00551.00543.00551.004900026724000
2017-05-12546.00560.00545.00550.003900021637000
2017-05-11554.00560.00545.00546.003400018737000
2017-05-10570.00570.00560.00560.00110006205000
2017-05-09577.00577.00560.00565.003700020912000
2017-05-08560.00577.00560.00577.005400030629000
2017-05-02551.00565.00551.00559.005000027890000
2017-05-01529.00550.00519.00542.003800020499000
2017-04-28519.00531.00514.00529.003100016312000
2017-04-27513.00513.00511.00511.002200011268000
2017-04-26511.00514.00511.00513.0090004617000
2017-04-25521.00521.00509.00510.00150007698000
2017-04-24510.00519.00510.00519.0080004111000
2017-04-21508.00509.00501.00501.002700013626000
2017-04-20491.00508.00491.00508.00150007435000
2017-04-19480.00487.00480.00487.0040001927000
2017-04-18484.00487.00484.00484.00140006794000
2017-04-17475.00482.00475.00482.0080003832000
2017-04-14475.00479.00471.00479.00140006654000
2017-04-13478.00483.00471.00475.003900018578000
2017-04-12496.00496.00483.00484.00130006358000
2017-04-11509.00509.00504.00504.0050002532000
2017-04-10507.00509.00503.00509.0060003037000
2017-04-07496.00502.00483.00496.002500012328000
2017-04-06510.00510.00490.00498.003600017951000
2017-04-05524.00524.00506.00510.002700013835000
2017-04-04546.00546.00513.00514.007800040827000
2017-04-03557.00557.00548.00548.003300018147000
2017-03-31560.00560.00555.00557.001800010028000
2017-03-30556.00567.00550.00556.003400018940000
2017-03-29566.00566.00564.00564.0020001130000
2017-03-28565.00565.00561.00561.005000028153000
2017-03-27568.00568.00552.00564.003300018422000
2017-03-24570.00572.00561.00570.001900010750000
2017-03-23565.00573.00559.00571.002300012967000
2017-03-22563.00573.00563.00569.0090005095000
2017-03-21568.00583.00568.00569.002000011464000
2017-03-17582.00582.00560.00568.004500025680000
2017-03-16583.00585.00582.00585.0040002334000
2017-03-15592.00593.00582.00584.003300019332000
2017-03-14590.00605.00588.00599.005800034559000
2017-03-13583.00587.00580.00580.002100012262000
2017-03-10590.00604.00583.00583.004500026672000
2017-03-09582.00586.00581.00584.002600015150000
2017-03-08575.00575.00568.00568.0060003425000
2017-03-07571.00574.00567.00574.002400013692000
2017-03-06572.00585.00566.00579.004300024701000
2017-03-03594.00600.00573.00573.003200018872000
2017-03-02576.00600.00576.00590.003700021802000
2017-03-01563.00580.00563.00580.003500019968000
2017-02-28572.00573.00560.00563.004700026585000
2017-02-27590.00590.00567.00572.003200018519000
2017-02-24605.00605.00591.00594.002800016697000
2017-02-23614.00614.00609.00610.002600015908000
2017-02-22610.00616.00605.00607.005500033565000
2017-02-21587.00605.00582.00605.003900023264000
2017-02-20600.00610.00585.00585.009900059309000
2017-02-17555.00599.00555.00590.0011600067764000
2017-02-16562.00565.00555.00555.002600014524000
2017-02-15551.00560.00551.00557.00150008325000
2017-02-14557.00557.00548.00550.002100011624000
2017-02-13570.00570.00555.00557.001800010100000
2017-02-10564.00568.00559.00560.002000011245000
2017-02-09572.00576.00559.00562.004800027324000
2017-02-08580.00580.00543.00578.00266000151193000
2017-02-07508.00524.00505.00511.009900050606000
2017-02-06502.00507.00500.00507.00180009080000
2017-02-03498.00499.00496.00499.0050002485000
2017-02-02500.00502.00495.00500.002800013986000
2017-02-01492.00499.00492.00499.0060002979000
2017-01-31495.00495.00490.00490.00170008368000
2017-01-30494.00498.00494.00498.00120005961000
2017-01-27496.00496.00494.00494.0050002474000
2017-01-26498.00502.00492.00496.004000019973000
2017-01-25491.00498.00486.00498.003400016739000
2017-01-24492.00492.00485.00490.0070003414000
2017-01-23490.00490.00489.00490.00110005386000
2017-01-20485.00488.00482.00485.0070003389000
2017-01-19484.00484.00479.00483.0090004339000
2017-01-18488.00488.00478.00478.00130006282000
2017-01-17490.00492.00482.00482.00170008250000
2017-01-16491.00491.00478.00487.002700013092000
2017-01-13492.00493.00488.00488.00130006377000
2017-01-12493.00493.00485.00491.002700013228000
2017-01-11495.00495.00494.00494.0030001484000
2017-01-10495.00497.00489.00490.002300011299000
2017-01-06484.00490.00484.00490.00200009758000
2017-01-05497.00497.00488.00490.002200010861000
2017-01-04484.00490.00481.00490.00200009723000
2016-12-30484.00484.00484.00484.00100004840000
2016-12-29492.00492.00478.00488.003000014526000
2016-12-28503.00503.00490.00490.005100025353000
2016-12-27484.00505.00484.00504.004800023771000
2016-12-26482.00484.00475.00484.002600012509000
2016-12-22487.00487.00478.00480.002400011555000
2016-12-21480.00489.00480.00488.005900028502000
2016-12-20467.00479.00467.00479.008300039155000
2016-12-19456.00465.00451.00464.002500011475000
2016-12-16460.00465.00459.00459.00180008334000
2016-12-15462.00462.00450.00462.002200010115000
2016-12-14452.00460.00448.00460.00150006826000
2016-12-13454.00454.00450.00451.0090004064000
2016-12-12473.00473.00460.00460.002200010200000
2016-12-09466.00466.00462.00465.0070003249000
2016-12-08468.00471.00465.00468.0080003746000
2016-12-07474.00478.00470.00478.0090004281000
2016-12-06468.00470.00461.00470.0080003730000
2016-12-05456.00465.00456.00463.0050002301000
2016-12-02473.00473.00455.00459.00160007356000
2016-12-01474.00474.00465.00465.003400015989000
2016-11-30458.00473.00458.00470.004200019533000
2016-11-29454.00458.00447.00458.002900013135000
2016-11-28447.00454.00443.00453.00190008497000
2016-11-25441.00445.00435.00445.00210009274000
2016-11-24434.00440.00430.00440.003100013544000
2016-11-22444.00445.00431.00435.004400019276000
2016-11-21436.00444.00429.00444.00200008684000
2016-11-18438.00439.00431.00436.003700016135000
2016-11-17434.00442.00434.00438.00160007017000
2016-11-16437.00437.00432.00434.00170007399000
2016-11-15424.00440.00424.00437.006400027640000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter