1. HOME >
  2. 株価時系列 >
  3. 4809 >
  4. 2016年

4809 パラカ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0512,0642,0332,0447,4002,044
2016-12-292,0212,0782,0012,05216,2002,052
2016-12-282,0352,0882,0322,06017,4002,060
2016-12-272,0002,0492,0002,03525,7002,035
2016-12-261,9992,0141,9891,99410,0001,994
2016-12-221,9811,9901,9601,9888,9001,988
2016-12-211,9992,0051,9651,9788,3001,978
2016-12-201,9411,9851,9411,98125,5001,981
2016-12-191,9802,0131,9411,95437,7001,954
2016-12-162,0222,0301,9701,98126,8001,981
2016-12-151,9982,0201,9842,01320,5002,013
2016-12-142,0312,0312,0002,0058,6002,005
2016-12-131,9802,0501,9562,02910,8002,029
2016-12-122,0012,0151,9701,98812,7001,988
2016-12-092,0052,0181,9702,01315,9002,013
2016-12-082,0142,0311,9912,00610,5002,006
2016-12-071,9692,0151,9692,01111,9002,011
2016-12-061,9732,0121,9631,98110,3001,981
2016-12-051,9601,9901,9381,97410,3001,974
2016-12-021,9661,9661,9041,95517,7001,955
2016-12-012,0202,0361,9761,97617,3001,976
2016-11-302,0382,0412,0082,0298,9002,029
2016-11-292,0112,0562,0112,03814,2002,038
2016-11-282,0232,0411,9992,01113,4002,011
2016-11-252,1252,1252,0422,04612,8002,046
2016-11-242,0412,1402,0412,13034,7002,130
2016-11-222,0252,0471,9922,04116,1002,041
2016-11-212,0342,0521,9821,99217,6001,992
2016-11-182,0752,0802,0402,05021,5002,050
2016-11-171,9882,0801,9852,02146,2002,021
2016-11-161,8932,0001,8931,98946,7001,989
2016-11-151,9101,9271,8741,89830,4001,898
2016-11-141,7531,9181,7481,90861,0001,908
2016-11-111,7701,7891,7041,71331,4001,713
2016-11-101,7901,8061,7571,76719,3001,767
2016-11-091,7921,8031,6501,71740,4001,717
2016-11-081,8201,8201,7111,75236,7001,752
2016-11-071,8591,9101,7931,81739,9001,817
2016-11-041,8111,8801,8111,87513,6001,875
2016-11-021,9201,9251,8211,83331,4001,833
2016-11-011,9331,9481,9301,9407,1001,940
2016-10-311,9451,9481,9241,9469,8001,946
2016-10-281,9451,9541,9301,94614,4001,946
2016-10-271,9351,9501,9241,94511,3001,945
2016-10-261,9031,9311,9031,92914,9001,929
2016-10-251,9201,9281,8801,90217,5001,902
2016-10-241,8351,9201,8351,91636,2001,916
2016-10-211,8761,8781,8401,8447,6001,844
2016-10-201,8571,8781,8571,8768,9001,876
2016-10-191,8701,8801,8551,87820,2001,878
2016-10-171,7561,7951,7551,79225,0001,792
2016-10-131,7331,7571,7331,74913,0001,749
2016-10-121,7401,7451,7361,7417,9001,741
2016-10-111,7371,7441,7291,74321,9001,743
2016-10-071,7351,7421,7291,73712,8001,737
2016-10-061,7391,7401,7281,7328,1001,732
2016-10-051,7151,7401,7051,73923,8001,739
2016-10-041,7001,7121,7001,71214,5001,712
2016-10-031,7001,7181,7001,70220,7001,702
2016-09-301,7071,7181,6921,69211,0001,692
2016-09-291,7001,7301,7001,71520,1001,715
2016-09-281,6901,7141,6761,70766,0001,707
2016-09-271,7431,7431,6881,72170,4001,721
2016-09-261,7481,7591,7431,74343,8001,743
2016-09-231,7381,7511,7291,74823,4001,748
2016-09-211,7201,7351,7121,73517,3001,735
2016-09-201,7201,7231,7141,71642,8001,716
2016-09-161,7311,7321,7121,72012,4001,720
2016-09-151,7281,7291,7201,7285,7001,728
2016-09-141,7151,7341,6901,73018,8001,730
2016-09-131,6981,7301,6981,7169,5001,716
2016-09-121,7181,7181,6851,68714,2001,687
2016-09-091,7411,7431,7001,73546,0001,735
2016-09-081,7591,7681,7411,75017,4001,750
2016-09-071,7231,7641,7091,75432,1001,754
2016-09-061,6901,7101,6841,7097,1001,709
2016-09-051,7001,7001,6871,6912,9001,691
2016-09-021,6961,7021,6821,6917,9001,691
2016-09-011,6731,7001,6731,69613,2001,696
2016-08-311,6511,6731,6511,6737,0001,673
2016-08-301,6451,6461,6351,6465,8001,646
2016-08-291,6571,6571,6331,6403,6001,640
2016-08-261,6301,6301,6161,6183,4001,618
2016-08-251,5981,6301,5981,6283,0001,628
2016-08-241,5841,6071,5841,5975,7001,597
2016-08-231,5761,5891,5761,5844,0001,584
2016-08-221,5781,5791,5681,5727,8001,572
2016-08-191,6031,6031,5751,5783,5001,578
2016-08-181,5731,5851,5711,5766,6001,576
2016-08-171,5821,5851,5661,5747,5001,574
2016-08-161,6121,6131,5911,59411,1001,594
2016-08-151,6121,6211,6101,6125,0001,612
2016-08-121,6291,6301,6201,6214,4001,621
2016-08-101,6181,6391,6181,6253,2001,625
2016-08-091,6151,6331,6141,6155,7001,615
2016-08-081,6151,6471,6141,62911,1001,629
2016-08-051,6591,6621,5991,60413,9001,604
2016-08-041,7251,7251,6501,65031,1001,650
2016-08-031,6001,7001,5801,67641,2001,676
2016-08-021,6121,6131,6051,6059,1001,605
2016-08-011,6041,6281,5981,6126,9001,612
2016-07-291,5931,6101,5701,6097,4001,609
2016-07-281,5551,6071,5551,60710,6001,607
2016-07-271,5431,5881,5431,5866,2001,586
2016-07-261,5631,5701,5421,5429,3001,542
2016-07-251,5921,5921,5881,5901,5001,590
2016-07-221,5801,5921,5601,5924,8001,592
2016-07-211,5981,6051,5821,5864,8001,586
2016-07-201,5851,5931,5601,5907,4001,590
2016-07-191,5501,5821,5481,58010,5001,580
2016-07-151,5481,5691,5451,5455,8001,545
2016-07-141,5361,5501,5361,5485,1001,548
2016-07-131,5441,5551,5431,5535,0001,553
2016-07-121,5501,5601,5361,54412,9001,544
2016-07-111,4621,5271,4621,5077,3001,507
2016-07-081,4901,4901,4471,44710,1001,447
2016-07-071,4641,4821,4641,4684,1001,468
2016-07-061,4751,4781,4521,4648,8001,464
2016-07-051,5041,5061,4761,48111,4001,481
2016-07-041,5161,5161,4951,5046,5001,504
2016-07-011,5001,5051,4881,4944,7001,494
2016-06-301,4951,4961,4731,4857,7001,485
2016-06-291,4731,4901,4731,4885,8001,488
2016-06-281,4281,4811,4281,4685,6001,468
2016-06-271,4251,4831,4251,42814,2001,428
2016-06-241,5351,5401,3901,42421,9001,424
2016-06-231,5401,5401,5241,5353,2001,535
2016-06-221,5651,5701,5391,5402,5001,540
2016-06-211,5201,5311,5141,5287,5001,528
2016-06-201,5831,5841,5201,52012,7001,520
2016-06-171,5301,5381,4951,49513,3001,495
2016-06-161,5511,5571,5031,50613,8001,506
2016-06-151,5521,5661,5521,5534,6001,553
2016-06-141,5801,5811,5641,5705,5001,570
2016-06-131,5951,6081,5721,58411,5001,584
2016-06-101,6091,6091,5861,59511,7001,595
2016-06-091,6011,6121,5701,5808,7001,580
2016-06-081,5971,6001,5631,56510,3001,565
2016-06-071,5601,5831,5601,5723,4001,572
2016-06-061,5531,5691,5401,55810,3001,558
2016-06-031,5711,5741,5521,5704,1001,570
2016-06-021,5691,5781,5601,5713,9001,571
2016-06-011,6091,6091,5771,5858,0001,585
2016-05-311,6091,6091,6001,6073,5001,607
2016-05-301,6001,6151,6001,6095,4001,609
2016-05-271,5891,6101,5851,6012,8001,601
2016-05-261,6051,6071,5841,5906,4001,590
2016-05-251,5631,6181,5631,6057,1001,605
2016-05-241,5981,6021,5611,5615,0001,561
2016-05-231,6011,6041,5761,5932,9001,593
2016-05-201,6151,6251,6011,60413,7001,604
2016-05-191,6041,6041,5701,5924,1001,592
2016-05-181,6001,6141,5611,5648,0001,564
2016-05-171,5871,5871,5601,5775,5001,577
2016-05-161,6001,6331,5801,58213,4001,582
2016-05-131,5781,6601,5451,63329,2001,633
2016-05-121,5211,5901,5151,58624,2001,586
2016-05-111,5001,5391,4941,53630,2001,536
2016-05-101,4891,4901,4651,48139,2001,481
2016-05-091,4291,4391,4241,42619,7001,426
2016-05-061,4301,4301,4151,4306,6001,430
2016-05-021,4001,4191,4001,4149,7001,414
2016-04-281,4741,4771,4071,43337,8001,433
2016-04-271,4671,4871,4481,47655,0001,476
2016-04-261,4791,4791,4551,4596,5001,459
2016-04-251,4701,4861,4691,4738,5001,473
2016-04-221,4571,4711,4551,4706,2001,470
2016-04-211,4681,4821,4621,46514,4001,465
2016-04-201,4801,4801,4491,45111,3001,451
2016-04-191,4681,4791,4451,4648,1001,464
2016-04-181,4451,4691,4411,4449,8001,444
2016-04-151,4531,4661,4431,4608,4001,460
2016-04-141,4311,4831,4221,48313,0001,483
2016-04-131,4231,4311,4121,4305,4001,430
2016-04-121,4191,4381,3751,40814,8001,408
2016-04-111,3751,4071,3721,39110,5001,391
2016-04-081,3521,4151,3521,38520,1001,385
2016-04-071,3651,3911,3541,3768,1001,376
2016-04-061,3821,3991,3501,3639,6001,363
2016-04-051,4191,4201,3881,3917,3001,391
2016-04-041,4331,4461,4181,43310,9001,433
2016-04-011,4331,4661,4031,40314,2001,403
2016-03-311,4701,4811,4351,43510,7001,435
2016-03-301,4771,4851,4621,4624,6001,462
2016-03-291,4801,4991,4551,48812,1001,488
2016-03-281,4201,4901,4201,49010,6001,490
2016-03-251,4091,4401,4091,4219,3001,421
2016-03-241,4221,4281,4071,4076,5001,407
2016-03-231,4601,4621,4101,4249,4001,424
2016-03-221,4261,4631,4191,4559,8001,455
2016-03-181,4521,4641,4221,4506,8001,450
2016-03-171,4881,4901,4301,45217,5001,452
2016-03-161,4751,4901,4751,4795,6001,479
2016-03-151,4651,4881,4651,4759,0001,475
2016-03-141,4541,4901,4461,46516,1001,465
2016-03-111,3831,4381,3831,43413,7001,434
2016-03-101,3711,4061,3701,3969,7001,396
2016-03-091,3701,3771,3501,3667,3001,366
2016-03-081,3851,4021,3571,3899,5001,389
2016-03-071,3801,4011,3651,38410,9001,384
2016-03-041,3591,3801,3391,37613,0001,376
2016-03-031,3521,3571,3421,3578,6001,357
2016-03-021,3561,3601,3331,3577,5001,357
2016-03-011,3241,3571,3151,33110,3001,331
2016-02-291,3411,3551,3241,32411,6001,324
2016-02-261,3401,3511,3281,3299,2001,329
2016-02-251,3251,3561,3231,3347,5001,334
2016-02-241,3061,3351,3061,3217,9001,321
2016-02-231,3321,3411,3161,31710,8001,317
2016-02-221,3391,3391,3201,3317,5001,331
2016-02-191,3481,3481,3051,3179,4001,317
2016-02-181,3461,3501,3231,34810,2001,348
2016-02-171,3081,3371,2971,32015,0001,320
2016-02-161,3091,3421,3021,30213,3001,302
2016-02-151,3201,3401,2881,31716,3001,317
2016-02-121,2951,3001,2671,27323,2001,273
2016-02-101,3801,3911,3211,34519,3001,345
2016-02-091,3851,4241,3561,38014,6001,380
2016-02-081,4021,4531,3711,44515,2001,445
2016-02-051,4851,4851,4081,42714,0001,427
2016-02-041,4411,4691,4411,4445,4001,444
2016-02-031,4611,4861,4491,4718,4001,471
2016-02-021,4581,5161,4391,49112,1001,491
2016-02-011,4601,4851,4601,48116,9001,481
2016-01-291,4001,4421,3951,44111,4001,441
2016-01-281,3901,3981,3861,3935,4001,393
2016-01-271,3901,4001,3741,39210,3001,392
2016-01-261,3951,3961,3651,3659,7001,365
2016-01-251,4001,4001,3531,3988,4001,398
2016-01-221,3001,3601,2791,34016,8001,340
2016-01-211,2771,3201,2501,25226,7001,252
2016-01-201,3701,3701,3031,30722,7001,307
2016-01-191,3461,3631,3271,3529,7001,352
2016-01-181,3001,3521,2831,34646,3001,346
2016-01-151,4351,4351,3721,37415,9001,374
2016-01-141,3981,4201,3761,40314,9001,403
2016-01-131,4051,4581,4051,44211,9001,442
2016-01-121,4751,4751,3751,37527,4001,375
2016-01-081,4831,5011,4571,45813,7001,458
2016-01-071,5081,5191,4821,48516,3001,485
2016-01-061,5331,5401,5061,51110,5001,511
2016-01-051,5401,5541,5321,5325,3001,532
2016-01-041,5511,5621,5361,5437,5001,543

分割・併合履歴 ： [2013-09-26]1株→200株 [2005-02-23]1株→3株