4809 パラカ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,541	2,552	2,536	2,537	3,900	2,537
2017-12-28	2,556	2,560	2,539	2,539	4,200	2,539
2017-12-27	2,551	2,559	2,548	2,556	4,900	2,556
2017-12-26	2,568	2,568	2,540	2,546	9,100	2,546
2017-12-25	2,539	2,587	2,535	2,569	13,100	2,569
2017-12-22	2,519	2,533	2,510	2,521	16,600	2,521
2017-12-21	2,530	2,530	2,500	2,518	18,500	2,518
2017-12-20	2,500	2,513	2,496	2,512	11,600	2,512
2017-12-19	2,510	2,510	2,481	2,496	8,100	2,496
2017-12-18	2,501	2,516	2,490	2,504	12,800	2,504
2017-12-15	2,513	2,513	2,484	2,509	12,200	2,509
2017-12-14	2,495	2,522	2,489	2,512	18,100	2,512
2017-12-13	2,482	2,490	2,465	2,479	11,100	2,479
2017-12-12	2,449	2,490	2,442	2,477	16,200	2,477
2017-12-11	2,425	2,447	2,422	2,446	8,400	2,446
2017-12-08	2,339	2,419	2,339	2,419	14,200	2,419
2017-12-07	2,356	2,400	2,356	2,368	8,000	2,368
2017-12-06	2,411	2,411	2,346	2,356	13,300	2,356
2017-12-05	2,360	2,410	2,360	2,404	9,900	2,404
2017-12-04	2,364	2,380	2,351	2,356	10,900	2,356
2017-12-01	2,372	2,380	2,360	2,368	6,900	2,368
2017-11-30	2,365	2,383	2,350	2,377	8,500	2,377
2017-11-29	2,367	2,390	2,362	2,388	6,600	2,388
2017-11-28	2,350	2,357	2,332	2,352	5,900	2,352
2017-11-27	2,342	2,375	2,329	2,338	17,500	2,338
2017-11-24	2,313	2,328	2,259	2,317	41,100	2,317
2017-11-22	2,352	2,352	2,303	2,310	17,500	2,310
2017-11-21	2,329	2,365	2,323	2,357	5,300	2,357
2017-11-20	2,300	2,336	2,288	2,329	6,600	2,329
2017-11-17	2,300	2,308	2,266	2,283	12,800	2,283
2017-11-16	2,269	2,284	2,241	2,257	31,000	2,257
2017-11-15	2,350	2,351	2,262	2,269	35,300	2,269
2017-11-13	2,430	2,430	2,398	2,405	6,400	2,405
2017-11-10	2,393	2,427	2,393	2,417	8,900	2,417
2017-11-09	2,516	2,516	2,400	2,443	17,400	2,443
2017-11-08	2,475	2,518	2,460	2,516	31,300	2,516
2017-11-07	2,432	2,549	2,374	2,475	48,300	2,475
2017-11-06	2,427	2,434	2,403	2,408	13,500	2,408
2017-11-02	2,460	2,461	2,381	2,415	14,300	2,415
2017-11-01	2,414	2,450	2,401	2,444	20,200	2,444
2017-10-31	2,346	2,398	2,328	2,395	16,700	2,395
2017-10-30	2,365	2,381	2,338	2,351	16,600	2,351
2017-10-27	2,370	2,372	2,324	2,361	11,200	2,361
2017-10-26	2,360	2,372	2,355	2,356	9,700	2,356
2017-10-25	2,400	2,411	2,338	2,354	20,300	2,354
2017-10-24	2,436	2,437	2,374	2,391	18,700	2,391
2017-10-23	2,456	2,463	2,412	2,436	9,800	2,436
2017-10-20	2,502	2,502	2,443	2,460	11,100	2,460
2017-10-19	2,504	2,512	2,485	2,491	16,000	2,491
2017-10-18	2,488	2,527	2,477	2,499	26,900	2,499
2017-10-17	2,469	2,493	2,433	2,488	24,200	2,488
2017-10-16	2,415	2,524	2,412	2,489	68,700	2,489
2017-10-13	2,354	2,400	2,345	2,389	20,700	2,389
2017-10-12	2,399	2,404	2,366	2,373	13,000	2,373
2017-10-11	2,362	2,372	2,347	2,372	7,300	2,372
2017-10-10	2,324	2,369	2,324	2,369	10,200	2,369
2017-10-06	2,324	2,332	2,310	2,327	10,100	2,327
2017-10-05	2,335	2,350	2,335	2,339	7,700	2,339
2017-10-04	2,353	2,380	2,310	2,330	25,900	2,330
2017-10-03	2,385	2,395	2,346	2,363	22,100	2,363
2017-10-02	2,385	2,395	2,371	2,385	14,900	2,385
2017-09-29	2,411	2,414	2,351	2,381	25,400	2,381
2017-09-28	2,474	2,478	2,407	2,410	22,700	2,410
2017-09-27	2,534	2,534	2,449	2,451	55,100	2,451
2017-09-26	2,550	2,588	2,546	2,569	45,000	2,569
2017-09-25	2,525	2,567	2,525	2,542	37,800	2,542
2017-09-22	2,523	2,530	2,508	2,521	25,000	2,521
2017-09-21	2,500	2,549	2,500	2,512	26,000	2,512
2017-09-20	2,504	2,519	2,492	2,500	13,000	2,500
2017-09-19	2,428	2,480	2,428	2,474	17,700	2,474
2017-09-15	2,402	2,438	2,396	2,418	20,400	2,418
2017-09-14	2,394	2,401	2,386	2,392	7,900	2,392
2017-09-13	2,416	2,416	2,393	2,394	4,300	2,394
2017-09-12	2,400	2,402	2,376	2,394	8,700	2,394
2017-09-11	2,355	2,395	2,347	2,380	7,400	2,380
2017-09-08	2,322	2,366	2,321	2,339	10,300	2,339
2017-09-07	2,342	2,368	2,330	2,342	8,100	2,342
2017-09-06	2,330	2,365	2,321	2,351	10,700	2,351
2017-09-05	2,441	2,441	2,349	2,354	13,500	2,354
2017-09-04	2,423	2,435	2,391	2,391	13,000	2,391
2017-09-01	2,448	2,448	2,424	2,437	8,800	2,437
2017-08-31	2,399	2,446	2,391	2,434	11,600	2,434
2017-08-30	2,385	2,398	2,364	2,398	23,000	2,398
2017-08-29	2,334	2,384	2,333	2,383	13,000	2,383
2017-08-28	2,343	2,359	2,330	2,337	13,300	2,337
2017-08-25	2,334	2,343	2,332	2,341	6,100	2,341
2017-08-24	2,340	2,372	2,338	2,338	4,800	2,338
2017-08-23	2,396	2,396	2,337	2,350	14,900	2,350
2017-08-22	2,389	2,397	2,356	2,370	7,700	2,370
2017-08-21	2,369	2,399	2,369	2,390	11,500	2,390
2017-08-18	2,362	2,383	2,328	2,369	17,800	2,369
2017-08-17	2,371	2,410	2,368	2,390	17,200	2,390
2017-08-16	2,326	2,390	2,326	2,367	20,500	2,367
2017-08-15	2,296	2,344	2,288	2,336	17,500	2,336
2017-08-14	2,231	2,295	2,228	2,276	18,300	2,276
2017-08-10	2,220	2,261	2,220	2,255	14,000	2,255
2017-08-09	2,231	2,244	2,216	2,227	11,100	2,227
2017-08-08	2,228	2,260	2,228	2,253	11,300	2,253
2017-08-07	2,210	2,231	2,204	2,228	13,500	2,228
2017-08-04	2,111	2,224	2,109	2,217	26,400	2,217
2017-08-03	2,223	2,250	2,053	2,117	56,300	2,117
2017-08-02	2,240	2,241	2,228	2,233	11,200	2,233
2017-08-01	2,214	2,248	2,214	2,248	20,000	2,248
2017-07-31	2,200	2,230	2,194	2,227	22,400	2,227
2017-07-28	2,207	2,212	2,193	2,199	11,600	2,199
2017-07-27	2,202	2,215	2,200	2,207	16,100	2,207
2017-07-26	2,200	2,200	2,191	2,199	5,700	2,199
2017-07-25	2,200	2,201	2,192	2,197	7,200	2,197
2017-07-24	2,192	2,200	2,184	2,200	8,600	2,200
2017-07-21	2,201	2,201	2,189	2,199	6,500	2,199
2017-07-20	2,197	2,205	2,188	2,201	14,100	2,201
2017-07-19	2,192	2,198	2,121	2,181	21,200	2,181
2017-07-18	2,134	2,198	2,132	2,191	37,300	2,191
2017-07-14	2,092	2,137	2,092	2,132	33,000	2,132
2017-07-13	2,088	2,095	2,080	2,088	11,500	2,088
2017-07-12	2,089	2,095	2,085	2,088	14,800	2,088
2017-07-11	2,070	2,085	2,065	2,083	15,200	2,083
2017-07-10	2,052	2,071	2,050	2,059	11,400	2,059
2017-07-07	2,059	2,059	2,041	2,048	13,700	2,048
2017-07-06	2,049	2,059	2,041	2,059	8,800	2,059
2017-07-05	2,030	2,059	2,029	2,046	15,100	2,046
2017-07-04	2,064	2,065	2,034	2,036	13,000	2,036
2017-07-03	2,059	2,059	2,049	2,051	13,100	2,051
2017-06-30	2,062	2,064	2,031	2,058	15,900	2,058
2017-06-29	2,085	2,085	2,066	2,070	11,000	2,070
2017-06-28	2,078	2,089	2,063	2,066	10,000	2,066
2017-06-27	2,080	2,086	2,074	2,078	8,300	2,078
2017-06-26	2,063	2,085	2,055	2,073	22,600	2,073
2017-06-23	2,072	2,075	2,052	2,066	10,000	2,066
2017-06-22	2,072	2,076	2,064	2,075	7,100	2,075
2017-06-21	2,078	2,078	2,061	2,062	13,900	2,062
2017-06-20	2,076	2,076	2,057	2,066	16,100	2,066
2017-06-19	2,032	2,084	2,032	2,057	30,300	2,057
2017-06-16	2,029	2,030	2,020	2,029	10,900	2,029
2017-06-15	2,030	2,030	2,016	2,016	10,500	2,016
2017-06-14	2,017	2,028	2,009	2,022	13,700	2,022
2017-06-13	2,005	2,015	2,000	2,008	13,200	2,008
2017-06-12	2,018	2,018	1,994	2,001	10,500	2,001
2017-06-09	2,000	2,020	1,996	2,003	21,700	2,003
2017-06-08	2,000	2,013	1,989	1,989	18,300	1,989
2017-06-07	2,000	2,000	1,987	1,994	9,600	1,994
2017-06-06	2,030	2,030	1,986	1,986	28,000	1,986
2017-06-05	2,014	2,037	2,004	2,034	19,500	2,034
2017-06-02	1,999	2,015	1,993	2,014	24,900	2,014
2017-06-01	1,993	1,998	1,981	1,993	19,100	1,993
2017-05-31	1,998	2,000	1,971	1,973	17,200	1,973
2017-05-30	1,970	1,999	1,960	1,981	29,700	1,981
2017-05-29	1,969	1,978	1,963	1,970	23,600	1,970
2017-05-26	1,980	1,986	1,965	1,965	29,400	1,965
2017-05-25	1,986	1,997	1,978	1,979	25,000	1,979
2017-05-24	1,995	2,001	1,979	1,986	37,900	1,986
2017-05-23	2,007	2,009	1,988	1,997	36,100	1,997
2017-05-22	2,005	2,010	1,983	1,995	50,900	1,995
2017-05-19	2,021	2,021	2,002	2,005	23,700	2,005
2017-05-18	2,002	2,023	2,000	2,016	22,600	2,016
2017-05-17	2,058	2,058	2,011	2,011	36,400	2,011
2017-05-16	2,014	2,048	2,014	2,038	29,000	2,038
2017-05-15	2,066	2,066	2,006	2,011	51,200	2,011
2017-05-12	2,071	2,072	2,056	2,066	39,900	2,066
2017-05-11	2,090	2,097	2,055	2,076	25,300	2,076
2017-05-10	2,109	2,120	2,093	2,098	44,200	2,098
2017-05-09	2,249	2,279	2,093	2,105	85,000	2,105
2017-05-08	2,230	2,239	2,222	2,236	23,500	2,236
2017-05-02	2,199	2,236	2,190	2,198	16,500	2,198
2017-05-01	2,170	2,182	2,160	2,179	8,000	2,179
2017-04-28	2,150	2,156	2,136	2,140	6,000	2,140
2017-04-27	2,135	2,151	2,103	2,103	37,600	2,103
2017-04-26	2,140	2,163	2,131	2,132	16,900	2,132
2017-04-25	2,120	2,140	2,114	2,127	10,200	2,127
2017-04-24	2,160	2,160	2,050	2,123	12,300	2,123
2017-04-21	2,130	2,159	2,092	2,137	8,400	2,137
2017-04-20	2,146	2,188	2,133	2,133	12,800	2,133
2017-04-19	2,154	2,184	2,146	2,146	11,500	2,146
2017-04-18	2,102	2,158	2,088	2,154	12,700	2,154
2017-04-17	2,051	2,076	2,051	2,061	11,400	2,061
2017-04-14	2,067	2,094	2,050	2,051	10,800	2,051
2017-04-13	2,039	2,097	2,030	2,089	17,100	2,089
2017-04-12	2,155	2,155	2,064	2,113	20,100	2,113
2017-04-11	2,125	2,155	2,112	2,129	20,300	2,129
2017-04-10	2,125	2,148	2,093	2,130	26,400	2,130
2017-04-07	2,160	2,187	2,132	2,135	14,600	2,135
2017-04-06	2,177	2,177	2,110	2,121	17,500	2,121
2017-04-05	2,210	2,224	2,156	2,160	12,300	2,160
2017-04-04	2,250	2,250	2,202	2,203	15,400	2,203
2017-04-03	2,246	2,280	2,240	2,241	18,300	2,241
2017-03-31	2,245	2,273	2,230	2,238	33,300	2,238
2017-03-30	2,240	2,268	2,231	2,244	9,600	2,244
2017-03-29	2,250	2,250	2,224	2,232	15,200	2,232
2017-03-28	2,200	2,244	2,185	2,244	25,000	2,244
2017-03-27	2,150	2,199	2,131	2,196	27,900	2,196
2017-03-24	2,120	2,171	2,115	2,145	32,000	2,145
2017-03-23	2,100	2,118	2,086	2,109	13,100	2,109
2017-03-22	2,097	2,109	2,060	2,100	25,000	2,100
2017-03-21	2,040	2,103	2,028	2,100	26,000	2,100
2017-03-17	2,020	2,031	2,018	2,026	9,800	2,026
2017-03-16	2,011	2,021	2,006	2,018	12,600	2,018
2017-03-15	2,010	2,020	2,002	2,011	7,300	2,011
2017-03-14	2,020	2,020	2,004	2,016	8,500	2,016
2017-03-13	2,040	2,040	2,020	2,021	9,800	2,021
2017-03-10	2,000	2,032	2,000	2,024	23,700	2,024
2017-03-09	1,981	1,999	1,977	1,992	12,400	1,992
2017-03-08	1,975	1,980	1,955	1,980	26,800	1,980
2017-03-07	1,975	1,975	1,962	1,962	20,800	1,962
2017-03-06	1,970	1,975	1,958	1,962	15,500	1,962
2017-03-03	1,970	1,976	1,969	1,972	6,500	1,972
2017-03-02	1,979	1,979	1,968	1,975	12,600	1,975
2017-03-01	1,970	1,972	1,946	1,968	20,900	1,968
2017-02-28	1,971	1,998	1,971	1,975	7,400	1,975
2017-02-27	1,972	1,982	1,955	1,968	13,900	1,968
2017-02-24	1,970	1,992	1,969	1,978	13,200	1,978
2017-02-23	1,960	1,988	1,960	1,974	9,500	1,974
2017-02-22	1,998	1,998	1,967	1,974	18,200	1,974
2017-02-21	1,983	2,004	1,970	1,973	14,000	1,973
2017-02-20	1,980	1,994	1,970	1,990	20,400	1,990
2017-02-17	1,940	1,967	1,940	1,966	9,700	1,966
2017-02-16	1,940	1,947	1,937	1,942	13,300	1,942
2017-02-15	1,935	1,938	1,927	1,937	9,300	1,937
2017-02-14	1,930	1,935	1,911	1,916	19,300	1,916
2017-02-13	1,928	1,943	1,910	1,921	16,000	1,921
2017-02-10	1,920	1,932	1,885	1,909	20,600	1,909
2017-02-09	1,861	1,925	1,861	1,920	28,000	1,920
2017-02-08	1,827	1,867	1,827	1,861	26,800	1,861
2017-02-07	1,869	1,870	1,805	1,824	122,300	1,824
2017-02-06	2,014	2,018	1,900	1,909	73,200	1,909
2017-02-03	1,980	1,996	1,980	1,980	3,600	1,980
2017-02-02	1,985	2,010	1,978	1,978	13,600	1,978
2017-02-01	1,982	2,002	1,970	1,989	10,500	1,989
2017-01-31	1,995	2,002	1,967	1,982	16,100	1,982
2017-01-30	2,018	2,027	1,984	1,988	15,000	1,988
2017-01-27	1,991	2,041	1,991	2,013	14,200	2,013
2017-01-26	2,008	2,009	1,985	1,991	9,800	1,991
2017-01-25	1,990	2,011	1,986	1,989	24,900	1,989
2017-01-24	1,978	2,003	1,978	1,989	8,400	1,989
2017-01-23	2,003	2,015	1,951	1,990	21,200	1,990
2017-01-20	2,026	2,026	2,001	2,003	10,600	2,003
2017-01-19	2,052	2,053	2,009	2,016	12,800	2,016
2017-01-18	2,036	2,069	2,009	2,020	15,600	2,020
2017-01-17	2,100	2,102	2,040	2,066	10,200	2,066
2017-01-16	2,106	2,122	2,090	2,113	8,800	2,113
2017-01-13	2,093	2,110	2,081	2,095	6,700	2,095
2017-01-12	2,127	2,127	2,089	2,093	11,300	2,093
2017-01-11	2,110	2,149	2,100	2,104	18,300	2,104
2017-01-10	2,073	2,141	2,067	2,116	22,300	2,116
2017-01-06	2,070	2,091	2,063	2,073	12,100	2,073
2017-01-05	2,073	2,086	2,051	2,070	15,500	2,070
2017-01-04	2,045	2,118	2,045	2,073	26,600	2,073

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30