4809 パラカ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,637	1,663	1,610	1,660	11,500	1,660
2018-12-27	1,598	1,677	1,582	1,677	19,200	1,677
2018-12-26	1,458	1,542	1,452	1,518	14,300	1,518
2018-12-25	1,402	1,484	1,402	1,445	63,400	1,445
2018-12-21	1,621	1,646	1,563	1,573	62,900	1,573
2018-12-20	1,718	1,718	1,663	1,672	16,800	1,672
2018-12-19	1,725	1,743	1,712	1,720	30,100	1,720
2018-12-18	1,804	1,805	1,722	1,724	16,500	1,724
2018-12-17	1,850	1,850	1,813	1,818	7,900	1,818
2018-12-14	1,900	1,900	1,856	1,856	8,600	1,856
2018-12-13	1,850	1,899	1,849	1,895	9,400	1,895
2018-12-12	1,827	1,856	1,826	1,850	10,300	1,850
2018-12-11	1,851	1,866	1,818	1,826	5,600	1,826
2018-12-10	1,906	1,906	1,846	1,849	7,600	1,849
2018-12-07	1,869	1,870	1,855	1,866	7,300	1,866
2018-12-06	1,902	1,902	1,838	1,852	10,400	1,852
2018-12-05	1,900	1,936	1,888	1,909	11,100	1,909
2018-12-04	1,938	1,965	1,904	1,904	8,300	1,904
2018-12-03	1,932	1,932	1,905	1,925	6,100	1,925
2018-11-30	1,924	1,940	1,920	1,936	4,900	1,936
2018-11-29	1,890	1,928	1,890	1,928	9,100	1,928
2018-11-28	1,897	1,898	1,880	1,884	5,700	1,884
2018-11-27	1,878	1,896	1,870	1,896	5,900	1,896
2018-11-26	1,882	1,895	1,856	1,860	7,000	1,860
2018-11-22	1,880	1,886	1,862	1,886	3,400	1,886
2018-11-21	1,870	1,894	1,870	1,879	6,700	1,879
2018-11-20	1,893	1,910	1,876	1,881	6,000	1,881
2018-11-19	1,889	1,901	1,880	1,886	5,400	1,886
2018-11-16	1,905	1,908	1,861	1,873	14,200	1,873
2018-11-15	1,882	1,906	1,880	1,905	5,900	1,905
2018-11-14	1,924	1,924	1,887	1,887	11,500	1,887
2018-11-13	1,912	1,919	1,896	1,907	8,900	1,907
2018-11-12	1,927	1,935	1,914	1,932	6,700	1,932
2018-11-09	1,919	1,946	1,919	1,927	8,100	1,927
2018-11-08	1,917	1,955	1,913	1,919	13,200	1,919
2018-11-07	1,970	1,973	1,912	1,917	23,800	1,917
2018-11-06	2,033	2,064	1,961	1,988	27,200	1,988
2018-11-05	2,053	2,072	2,030	2,033	6,100	2,033
2018-11-02	2,037	2,053	2,006	2,053	9,700	2,053
2018-11-01	2,048	2,066	1,998	2,038	11,900	2,038
2018-10-31	1,998	2,058	1,980	2,052	13,000	2,052
2018-10-30	1,919	1,998	1,896	1,988	22,400	1,988
2018-10-29	1,945	1,969	1,881	1,898	18,900	1,898
2018-10-26	1,973	2,009	1,940	1,949	21,800	1,949
2018-10-25	1,995	1,995	1,944	1,950	20,600	1,950
2018-10-24	2,007	2,042	2,002	2,038	8,400	2,038
2018-10-23	2,052	2,052	2,005	2,011	12,500	2,011
2018-10-22	2,063	2,078	2,052	2,052	9,700	2,052
2018-10-19	2,095	2,095	2,067	2,069	7,600	2,069
2018-10-18	2,061	2,105	2,061	2,100	5,100	2,100
2018-10-17	2,074	2,092	2,054	2,058	7,300	2,058
2018-10-16	2,032	2,060	2,032	2,043	9,000	2,043
2018-10-15	2,080	2,080	2,033	2,033	16,200	2,033
2018-10-12	2,070	2,099	2,018	2,078	22,800	2,078
2018-10-11	2,077	2,080	2,060	2,070	15,600	2,070
2018-10-10	2,154	2,160	2,147	2,151	4,600	2,151
2018-10-09	2,171	2,171	2,150	2,157	6,700	2,157
2018-10-05	2,152	2,182	2,151	2,172	6,600	2,172
2018-10-04	2,176	2,196	2,152	2,153	8,900	2,153
2018-10-03	2,189	2,189	2,155	2,162	9,800	2,162
2018-10-02	2,220	2,234	2,185	2,189	16,100	2,189
2018-10-01	2,250	2,253	2,225	2,235	15,000	2,235
2018-09-28	2,265	2,286	2,253	2,257	6,800	2,257
2018-09-27	2,325	2,327	2,262	2,264	39,400	2,264
2018-09-26	2,370	2,370	2,302	2,324	67,100	2,324
2018-09-25	2,400	2,470	2,399	2,470	46,200	2,470
2018-09-21	2,381	2,429	2,366	2,392	30,600	2,392
2018-09-20	2,390	2,390	2,353	2,360	27,100	2,360
2018-09-19	2,357	2,386	2,353	2,375	29,500	2,375
2018-09-18	2,303	2,363	2,296	2,340	25,000	2,340
2018-09-14	2,276	2,310	2,276	2,298	39,300	2,298
2018-09-13	2,289	2,298	2,263	2,276	15,100	2,276
2018-09-12	2,313	2,316	2,274	2,291	28,200	2,291
2018-09-11	2,301	2,312	2,292	2,306	22,200	2,306
2018-09-10	2,265	2,305	2,265	2,295	11,400	2,295
2018-09-07	2,269	2,270	2,235	2,267	7,300	2,267
2018-09-06	2,284	2,284	2,263	2,275	6,500	2,275
2018-09-05	2,273	2,290	2,260	2,285	9,100	2,285
2018-09-04	2,244	2,284	2,244	2,262	7,300	2,262
2018-09-03	2,290	2,290	2,225	2,244	17,700	2,244
2018-08-31	2,309	2,318	2,290	2,290	10,900	2,290
2018-08-30	2,307	2,332	2,300	2,310	15,000	2,310
2018-08-29	2,259	2,303	2,228	2,295	14,300	2,295
2018-08-28	2,299	2,308	2,248	2,259	13,600	2,259
2018-08-27	2,220	2,283	2,220	2,278	14,400	2,278
2018-08-24	2,168	2,230	2,168	2,218	9,000	2,218
2018-08-23	2,088	2,160	2,088	2,156	12,400	2,156
2018-08-22	2,106	2,110	2,026	2,073	49,800	2,073
2018-08-21	2,151	2,165	2,100	2,110	39,500	2,110
2018-08-20	2,267	2,267	2,134	2,151	30,100	2,151
2018-08-17	2,262	2,266	2,233	2,266	5,800	2,266
2018-08-16	2,267	2,270	2,228	2,250	13,600	2,250
2018-08-15	2,279	2,295	2,279	2,290	9,300	2,290
2018-08-14	2,223	2,289	2,215	2,279	12,600	2,279
2018-08-13	2,293	2,297	2,225	2,232	24,400	2,232
2018-08-10	2,393	2,393	2,310	2,311	11,700	2,311
2018-08-09	2,357	2,389	2,346	2,377	9,200	2,377
2018-08-08	2,330	2,373	2,314	2,357	17,000	2,357
2018-08-07	2,306	2,329	2,274	2,329	15,400	2,329
2018-08-06	2,295	2,295	2,256	2,269	48,100	2,269
2018-08-03	2,581	2,589	2,241	2,305	85,200	2,305
2018-08-02	2,604	2,612	2,592	2,594	10,800	2,594
2018-08-01	2,678	2,678	2,585	2,602	17,400	2,602
2018-07-31	2,696	2,699	2,665	2,678	11,400	2,678
2018-07-30	2,684	2,705	2,665	2,696	10,000	2,696
2018-07-27	2,635	2,697	2,635	2,690	9,800	2,690
2018-07-26	2,647	2,707	2,627	2,683	14,100	2,683
2018-07-25	2,610	2,627	2,609	2,614	3,300	2,614
2018-07-24	2,633	2,642	2,631	2,633	2,300	2,633
2018-07-23	2,618	2,618	2,591	2,609	4,400	2,609
2018-07-20	2,664	2,664	2,614	2,622	5,000	2,622
2018-07-19	2,641	2,641	2,610	2,614	4,500	2,614
2018-07-18	2,601	2,636	2,580	2,632	5,000	2,632
2018-07-17	2,600	2,750	2,561	2,578	21,600	2,578
2018-07-13	2,516	2,519	2,508	2,513	4,500	2,513
2018-07-12	2,503	2,525	2,503	2,510	4,200	2,510
2018-07-11	2,513	2,522	2,501	2,501	5,700	2,501
2018-07-10	2,585	2,588	2,551	2,551	5,000	2,551
2018-07-09	2,520	2,563	2,510	2,562	6,700	2,562
2018-07-06	2,470	2,508	2,470	2,501	5,900	2,501
2018-07-05	2,520	2,528	2,464	2,464	9,900	2,464
2018-07-04	2,485	2,529	2,480	2,519	8,100	2,519
2018-07-03	2,480	2,500	2,471	2,484	11,400	2,484
2018-07-02	2,627	2,627	2,487	2,494	16,700	2,494
2018-06-29	2,612	2,645	2,612	2,627	13,800	2,627
2018-06-28	2,637	2,637	2,597	2,612	6,200	2,612
2018-06-27	2,643	2,648	2,620	2,637	6,200	2,637
2018-06-26	2,615	2,658	2,586	2,645	15,000	2,645
2018-06-25	2,585	2,628	2,571	2,601	15,000	2,601
2018-06-22	2,540	2,561	2,538	2,553	4,300	2,553
2018-06-21	2,520	2,571	2,520	2,538	6,400	2,538
2018-06-20	2,508	2,527	2,475	2,519	9,500	2,519
2018-06-19	2,544	2,572	2,492	2,498	13,800	2,498
2018-06-18	2,560	2,600	2,550	2,552	16,500	2,552
2018-06-15	2,504	2,543	2,504	2,525	10,600	2,525
2018-06-14	2,492	2,505	2,487	2,494	7,500	2,494
2018-06-13	2,500	2,506	2,491	2,492	8,700	2,492
2018-06-12	2,499	2,500	2,481	2,483	6,500	2,483
2018-06-11	2,492	2,499	2,476	2,494	8,200	2,494
2018-06-08	2,451	2,486	2,451	2,479	9,100	2,479
2018-06-07	2,449	2,495	2,449	2,495	8,300	2,495
2018-06-06	2,460	2,460	2,432	2,445	4,300	2,445
2018-06-05	2,470	2,470	2,441	2,453	2,400	2,453
2018-06-04	2,477	2,478	2,410	2,451	11,700	2,451
2018-06-01	2,388	2,439	2,384	2,432	5,600	2,432
2018-05-31	2,410	2,410	2,386	2,392	5,100	2,392
2018-05-30	2,409	2,409	2,389	2,390	5,700	2,390
2018-05-29	2,438	2,439	2,409	2,409	3,700	2,409
2018-05-28	2,435	2,438	2,412	2,414	5,100	2,414
2018-05-25	2,444	2,444	2,429	2,430	4,500	2,430
2018-05-24	2,468	2,468	2,442	2,444	4,000	2,444
2018-05-23	2,439	2,464	2,439	2,450	4,500	2,450
2018-05-22	2,470	2,470	2,431	2,439	7,600	2,439
2018-05-21	2,419	2,448	2,411	2,445	7,700	2,445
2018-05-18	2,423	2,423	2,385	2,398	9,800	2,398
2018-05-17	2,388	2,390	2,375	2,382	6,600	2,382
2018-05-16	2,405	2,412	2,365	2,371	11,100	2,371
2018-05-15	2,427	2,427	2,394	2,403	8,000	2,403
2018-05-14	2,419	2,436	2,405	2,426	7,600	2,426
2018-05-11	2,425	2,430	2,376	2,394	18,000	2,394
2018-05-10	2,450	2,461	2,423	2,425	9,400	2,425
2018-05-09	2,430	2,498	2,416	2,442	22,100	2,442
2018-05-08	2,538	2,538	2,413	2,420	33,000	2,420
2018-05-07	2,486	2,538	2,486	2,538	9,400	2,538
2018-05-02	2,455	2,480	2,449	2,479	9,800	2,479
2018-05-01	2,438	2,469	2,416	2,438	16,200	2,438
2018-04-27	2,435	2,456	2,403	2,438	19,500	2,438
2018-04-26	2,334	2,445	2,333	2,437	81,300	2,437
2018-04-25	2,303	2,341	2,303	2,322	18,200	2,322
2018-04-24	2,336	2,351	2,290	2,302	21,700	2,302
2018-04-23	2,332	2,332	2,302	2,311	10,900	2,311
2018-04-20	2,342	2,342	2,314	2,332	13,500	2,332
2018-04-19	2,302	2,324	2,300	2,310	8,000	2,310
2018-04-18	2,280	2,324	2,280	2,296	10,900	2,296
2018-04-17	2,303	2,313	2,264	2,278	21,900	2,278
2018-04-16	2,345	2,345	2,302	2,308	10,900	2,308
2018-04-13	2,340	2,344	2,302	2,308	23,900	2,308
2018-04-12	2,371	2,385	2,332	2,339	19,400	2,339
2018-04-11	2,403	2,422	2,347	2,353	20,700	2,353
2018-04-10	2,424	2,436	2,393	2,416	20,200	2,416
2018-04-09	2,355	2,442	2,350	2,436	25,300	2,436
2018-04-06	2,364	2,373	2,340	2,363	16,100	2,363
2018-04-05	2,406	2,406	2,353	2,370	11,500	2,370
2018-04-04	2,391	2,441	2,372	2,402	15,500	2,402
2018-04-03	2,300	2,390	2,288	2,361	17,600	2,361
2018-03-30	2,354	2,356	2,312	2,327	10,100	2,327
2018-03-29	2,374	2,374	2,322	2,350	13,800	2,350
2018-03-28	2,344	2,374	2,298	2,336	39,000	2,336
2018-03-27	2,338	2,351	2,296	2,344	26,100	2,344
2018-03-26	2,252	2,264	2,211	2,239	29,800	2,239
2018-03-23	2,320	2,320	2,227	2,261	40,100	2,261
2018-03-22	2,332	2,362	2,332	2,346	26,500	2,346
2018-03-20	2,303	2,344	2,292	2,331	13,900	2,331
2018-03-19	2,377	2,377	2,308	2,315	17,200	2,315
2018-03-16	2,382	2,393	2,341	2,355	10,200	2,355
2018-03-15	2,361	2,390	2,359	2,375	12,000	2,375
2018-03-14	2,340	2,367	2,340	2,359	6,400	2,359
2018-03-13	2,345	2,363	2,327	2,362	14,100	2,362
2018-03-12	2,303	2,335	2,303	2,320	11,000	2,320
2018-03-09	2,297	2,323	2,289	2,292	13,200	2,292
2018-03-08	2,344	2,344	2,287	2,289	9,700	2,289
2018-03-07	2,329	2,358	2,314	2,318	12,700	2,318
2018-03-06	2,306	2,363	2,300	2,329	14,700	2,329
2018-03-05	2,321	2,333	2,278	2,282	15,300	2,282
2018-03-02	2,360	2,360	2,320	2,329	16,000	2,329
2018-03-01	2,375	2,388	2,371	2,377	10,400	2,377
2018-02-28	2,378	2,394	2,364	2,375	26,300	2,375
2018-02-27	2,415	2,420	2,377	2,399	11,600	2,399
2018-02-26	2,391	2,418	2,391	2,414	5,700	2,414
2018-02-23	2,413	2,416	2,350	2,390	18,900	2,390
2018-02-22	2,410	2,424	2,399	2,407	13,800	2,407
2018-02-21	2,421	2,448	2,410	2,427	13,100	2,427
2018-02-20	2,524	2,527	2,396	2,425	32,400	2,425
2018-02-19	2,405	2,481	2,405	2,480	9,600	2,480
2018-02-16	2,370	2,419	2,346	2,400	12,900	2,400
2018-02-15	2,280	2,334	2,280	2,326	13,400	2,326
2018-02-14	2,333	2,356	2,278	2,278	23,800	2,278
2018-02-13	2,408	2,428	2,334	2,337	25,900	2,337
2018-02-09	2,386	2,399	2,340	2,377	19,500	2,377
2018-02-08	2,411	2,444	2,411	2,425	16,100	2,425
2018-02-07	2,500	2,520	2,423	2,423	37,100	2,423
2018-02-06	2,341	2,514	2,340	2,403	57,200	2,403
2018-02-05	2,610	2,664	2,439	2,439	36,600	2,439
2018-02-02	2,735	2,735	2,692	2,692	9,600	2,692
2018-02-01	2,744	2,760	2,719	2,730	7,400	2,730
2018-01-31	2,650	2,762	2,650	2,705	17,900	2,705
2018-01-30	2,614	2,801	2,602	2,646	40,000	2,646
2018-01-29	2,600	2,610	2,600	2,602	7,500	2,602
2018-01-26	2,602	2,613	2,592	2,593	15,000	2,593
2018-01-25	2,608	2,608	2,595	2,600	8,600	2,600
2018-01-24	2,615	2,617	2,599	2,608	14,500	2,608
2018-01-23	2,582	2,616	2,580	2,598	9,700	2,598
2018-01-22	2,581	2,587	2,574	2,582	9,300	2,582
2018-01-19	2,610	2,610	2,578	2,580	6,600	2,580
2018-01-18	2,608	2,608	2,567	2,574	10,900	2,574
2018-01-17	2,600	2,600	2,579	2,584	6,100	2,584
2018-01-16	2,584	2,600	2,576	2,591	4,900	2,591
2018-01-15	2,580	2,592	2,574	2,584	4,000	2,584
2018-01-12	2,568	2,583	2,551	2,566	6,800	2,566
2018-01-11	2,571	2,587	2,567	2,567	4,800	2,567
2018-01-10	2,590	2,593	2,577	2,577	4,900	2,577
2018-01-09	2,600	2,617	2,578	2,578	7,100	2,578
2018-01-05	2,559	2,587	2,551	2,580	10,100	2,580
2018-01-04	2,538	2,550	2,528	2,545	4,800	2,545

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

2025年04月
日	月	火	水	木	金	土
« 03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