[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 
2017-02-17555.00599.00555.00590.0011600067764000
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
2016-11-14408.00422.00408.00420.004000016683000
2016-11-11403.00414.00403.00410.00130005281000
2016-11-10400.00410.00390.00405.005600022456000
2016-11-09395.00400.00380.00385.005600021926000
2016-11-08375.00375.00375.00375.001000375000
2016-11-07366.00370.00366.00370.002000736000
2016-11-04369.00369.00366.00366.0040001469000
2016-11-02380.00380.00372.00372.002000752000
2016-11-01375.00375.00372.00372.002000747000
2016-10-31374.00375.00370.00375.0080002973000
2016-10-28377.00385.00377.00380.00120004558000
2016-10-27370.00375.00370.00375.002000745000
2016-10-26364.00365.00364.00365.0070002553000
2016-10-25364.00364.00360.00360.0040001452000
2016-10-24360.00363.00357.00363.0080002889000
2016-10-21358.00358.00358.00358.001000358000
2016-10-20359.00360.00357.00357.00170006096000
2016-10-1900
2016-10-18355.00355.00353.00353.0090003182000
2016-10-17355.00355.00355.00355.001000355000
2016-10-14352.00352.00352.00352.0050001760000
2016-10-13353.00360.00353.00355.00100003566000
2016-10-12353.00353.00353.00353.0090003177000
2016-10-11356.00357.00356.00357.0050001783000
2016-10-07354.00354.00351.00351.0050001763000
2016-10-06353.00353.00353.00353.002000706000
2016-10-05350.00351.00349.00349.0090003149000
2016-10-04353.00353.00349.00349.0030001052000
2016-10-03349.00349.00348.00349.0040001394000
2016-09-30349.00349.00349.00349.001000349000
2016-09-29342.00342.00342.00342.002000684000
2016-09-28341.00341.00341.00341.0030001023000
2016-09-2700
2016-09-26343.00352.00343.00352.0090003111000
2016-09-23347.00348.00345.00348.0070002423000
2016-09-21341.00341.00341.00341.0030001023000
2016-09-20342.00342.00341.00341.00110003761000
2016-09-16346.00346.00346.00346.002000692000
2016-09-15347.00347.00347.00347.0030001041000
2016-09-14347.00347.00347.00347.0060002082000
2016-09-1300
2016-09-12348.00348.00347.00347.002000695000
2016-09-09350.00350.00350.00350.001000350000
2016-09-08358.00358.00355.00355.002000713000
2016-09-0700
2016-09-06352.00358.00352.00358.0030001062000
2016-09-05354.00354.00352.00352.002000706000
2016-09-02356.00356.00354.00354.0040001418000
2016-09-01350.00350.00350.00350.001000350000
2016-08-31350.00350.00350.00350.001000350000
2016-08-30342.00342.00342.00342.001000342000
2016-08-29346.00348.00343.00343.00200006891000
2016-08-26352.00352.00345.00345.0060002080000
2016-08-25352.00352.00352.00352.0040001408000
2016-08-24341.00348.00340.00348.00100003458000
2016-08-23349.00349.00349.00349.001000349000
2016-08-2200
2016-08-1900
2016-08-18337.00337.00336.00336.0040001347000
2016-08-1700
2016-08-16340.00345.00338.00340.00100003409000
2016-08-15340.00340.00340.00340.001000340000
2016-08-12341.00343.00341.00341.00100003414000
2016-08-10343.00349.00341.00341.00140004835000
2016-08-09350.00350.00350.00350.002000700000
2016-08-08344.00350.00340.00350.00230007910000
2016-08-05359.00360.00350.00360.00110003913000
2016-08-04344.00360.00344.00360.00230008186000
2016-08-03343.00348.00340.00344.00220007540000
2016-08-02329.00360.00329.00335.006700022714000
2016-08-01314.00324.00314.00324.00110003496000
2016-07-29311.00311.00311.00311.002000622000
2016-07-2800
2016-07-27305.00306.00305.00306.00100003051000
2016-07-26306.00306.00306.00306.001000306000
2016-07-25312.00312.00309.00309.0070002181000
2016-07-22316.00317.00316.00317.003000950000
2016-07-21310.00313.00307.00313.0060001857000
2016-07-20310.00310.00310.00310.001000310000
2016-07-19303.00308.00303.00304.0040001218000
2016-07-15305.00309.00303.00303.0060001829000
2016-07-14305.00305.00305.00305.003000915000
2016-07-13297.00300.00297.00299.0050001496000
2016-07-12299.00299.00299.00299.003000897000
2016-07-11296.00296.00296.00296.002000592000
2016-07-0800
2016-07-0700
2016-07-06285.00286.00284.00286.0040001139000
2016-07-05285.00285.00285.00285.001000285000
2016-07-04287.00294.00287.00290.00120003489000
2016-07-01281.00281.00280.00280.0080002243000
2016-06-30287.00287.00272.00280.00100002823000
2016-06-29278.00279.00278.00279.0070001947000
2016-06-28276.00277.00276.00277.00130003593000
2016-06-27280.00280.00274.00276.0070001950000
2016-06-24302.00302.00262.00280.009500026509000
2016-06-23300.00309.00300.00304.0040001213000
2016-06-22308.00308.00295.00295.0070002108000
2016-06-21301.00301.00301.00301.002000602000
2016-06-20301.00301.00301.00301.001000301000
2016-06-1700
2016-06-16311.00312.00293.00293.004000012159000
2016-06-1500
2016-06-14315.00316.00307.00307.00200006253000
2016-06-1300
2016-06-10322.00325.00322.00325.00100003234000
2016-06-09333.00333.00332.00332.0040001330000
2016-06-08337.00343.00329.00332.00150005050000
2016-06-07318.00335.00318.00335.004100013256000
2016-06-06314.00319.00310.00319.00230007250000
2016-06-03309.00315.00309.00315.00100003119000
2016-06-02317.00317.00317.00317.001000317000
2016-06-0100
2016-05-31308.00317.00308.00317.003500010865000
2016-05-30311.00315.00310.00315.00110003441000
2016-05-27306.00308.00306.00308.002000614000
2016-05-26306.00306.00306.00306.001000306000
2016-05-25304.00304.00304.00304.002000608000
2016-05-24307.00307.00303.00303.0050001525000
2016-05-23305.00305.00303.00303.0080002427000
2016-05-20306.00306.00304.00305.00100003045000
2016-05-19305.00309.00304.00306.00230007025000
2016-05-18305.00305.00304.00305.0050001522000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12303.00305.00303.00305.002000608000
2016-05-11304.00308.00304.00306.00270008241000
2016-05-1000
2016-05-09285.00293.00285.00288.0060001738000
2016-05-06297.00297.00297.00297.001000297000
2016-05-02294.00294.00286.00289.0050001457000
2016-04-28297.00298.00296.00296.0060001784000
2016-04-2700
2016-04-2600
2016-04-25305.00305.00305.00305.002000610000
2016-04-22300.00304.00297.00303.0090002701000
2016-04-21299.00299.00299.00299.003000897000
2016-04-20297.00298.00297.00298.003000892000
2016-04-19290.00292.00290.00292.0080002325000
2016-04-18290.00290.00290.00290.001000290000
2016-04-15290.00290.00290.00290.001000290000
2016-04-14288.00296.00283.00290.00110003189000
2016-04-13275.00275.00275.00275.001000275000
2016-04-12274.00280.00270.00272.00100002733000
2016-04-11280.00280.00274.00274.002000554000
2016-04-08271.00280.00271.00280.0070001907000
2016-04-07281.00282.00277.00277.00330009277000
2016-04-06295.00295.00295.00295.001000295000
2016-04-05295.00295.00288.00288.00100002898000
2016-04-04295.00295.00295.00295.001000295000
2016-04-01295.00295.00295.00295.0060001770000
2016-03-31301.00301.00301.00301.002000602000
2016-03-3000
2016-03-29294.00295.00294.00295.002000589000
2016-03-28305.00305.00305.00305.0060001830000
2016-03-25304.00304.00304.00304.002000608000
2016-03-24302.00302.00298.00298.00290008691000
2016-03-23302.00305.00302.00305.0080002422000
2016-03-2200
2016-03-1800
2016-03-17304.00304.00302.00302.0070002119000
2016-03-16308.00308.00304.00304.0060001833000
2016-03-15308.00308.00308.00308.002000616000
2016-03-14304.00310.00304.00308.0090002771000
2016-03-1100
2016-03-10290.00297.00290.00295.0080002342000
2016-03-09296.00301.00293.00293.003000890000
2016-03-08298.00298.00296.00296.002000594000
2016-03-07294.00300.00294.00300.0070002082000
2016-03-0400
2016-03-03289.00295.00286.00287.00140004044000
2016-03-02291.00291.00289.00290.00290008421000
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-25288.00291.00288.00291.005400015555000
2016-02-24280.00280.00280.00280.00170004760000
2016-02-2300
2016-02-22282.00282.00280.00282.003000844000
2016-02-19275.00282.00275.00282.003000832000
2016-02-18278.00278.00273.00275.0040001102000
2016-02-17272.00273.00272.00272.007000019074000
2016-02-16285.00294.00270.00270.007000019677000
2016-02-15276.00280.00276.00278.00100002778000
2016-02-12282.00282.00273.00273.00100002771000

   ※ 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。 

s7db.com Twitter Blog