4809 パラカ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,082	2,129	2,082	2,113	3,400	2,113
2019-12-27	2,090	2,100	2,080	2,100	1,900	2,100
2019-12-26	2,081	2,090	2,074	2,090	5,700	2,090
2019-12-25	2,092	2,092	2,076	2,081	1,400	2,081
2019-12-24	2,086	2,093	2,072	2,093	3,100	2,093
2019-12-23	2,096	2,096	2,075	2,087	4,600	2,087
2019-12-20	2,092	2,092	2,074	2,087	5,900	2,087
2019-12-19	2,035	2,074	2,028	2,074	5,600	2,074
2019-12-18	2,033	2,045	2,024	2,044	4,000	2,044
2019-12-17	2,021	2,034	2,017	2,034	3,500	2,034
2019-12-16	2,030	2,035	2,026	2,026	2,800	2,026
2019-12-13	2,011	2,026	2,010	2,021	7,600	2,021
2019-12-12	2,028	2,028	2,011	2,011	1,500	2,011
2019-12-11	2,030	2,030	2,014	2,022	1,800	2,022
2019-12-10	2,043	2,043	2,023	2,024	3,600	2,024
2019-12-09	2,014	2,025	2,014	2,024	1,100	2,024
2019-12-06	2,031	2,036	2,010	2,011	3,500	2,011
2019-12-05	2,028	2,037	2,009	2,037	2,600	2,037
2019-12-04	2,034	2,034	2,020	2,028	1,800	2,028
2019-12-03	2,026	2,026	2,009	2,009	2,900	2,009
2019-12-02	2,050	2,050	2,029	2,033	2,300	2,033
2019-11-29	2,050	2,052	2,032	2,050	1,700	2,050
2019-11-28	2,032	2,038	2,030	2,035	2,100	2,035
2019-11-27	2,077	2,077	2,031	2,037	2,200	2,037
2019-11-26	2,043	2,056	2,027	2,030	3,000	2,030
2019-11-25	2,047	2,047	2,036	2,045	1,300	2,045
2019-11-22	2,069	2,069	2,034	2,047	2,700	2,047
2019-11-21	2,022	2,040	2,022	2,040	1,300	2,040
2019-11-20	2,066	2,066	2,026	2,031	3,300	2,031
2019-11-19	2,010	2,046	2,010	2,045	2,100	2,045
2019-11-18	2,013	2,039	2,010	2,010	3,600	2,010
2019-11-15	2,046	2,046	2,003	2,019	2,600	2,019
2019-11-14	2,060	2,060	2,018	2,018	1,800	2,018
2019-11-13	2,055	2,055	2,010	2,015	3,300	2,015
2019-11-12	2,050	2,069	2,050	2,064	2,900	2,064
2019-11-11	2,059	2,059	2,044	2,046	3,200	2,046
2019-11-08	2,049	2,090	2,034	2,059	7,600	2,059
2019-11-07	2,005	2,040	2,005	2,039	4,700	2,039
2019-11-06	2,034	2,038	2,008	2,009	4,100	2,009
2019-11-05	2,005	2,036	2,005	2,036	3,800	2,036
2019-11-01	1,996	2,015	1,996	2,004	1,100	2,004
2019-10-31	2,029	2,029	1,995	2,003	4,200	2,003
2019-10-30	1,974	2,040	1,974	2,040	11,600	2,040
2019-10-29	1,991	2,016	1,991	2,003	3,800	2,003
2019-10-28	1,996	1,996	1,983	1,991	4,900	1,991
2019-10-25	2,003	2,003	1,994	1,996	2,300	1,996
2019-10-24	2,005	2,012	2,000	2,000	3,600	2,000
2019-10-23	2,025	2,025	2,005	2,009	3,700	2,009
2019-10-21	1,986	2,028	1,986	2,028	1,800	2,028
2019-10-18	2,018	2,032	1,993	1,994	9,000	1,994
2019-10-17	2,010	2,058	2,010	2,056	6,000	2,056
2019-10-16	2,001	2,027	2,001	2,027	4,600	2,027
2019-10-15	1,978	1,999	1,978	1,997	4,900	1,997
2019-10-11	1,986	1,994	1,972	1,978	5,800	1,978
2019-10-10	2,035	2,035	1,990	1,990	5,200	1,990
2019-10-09	2,020	2,035	2,020	2,029	6,700	2,029
2019-10-08	2,041	2,071	2,035	2,070	4,200	2,070
2019-10-07	2,012	2,027	2,011	2,027	2,600	2,027
2019-10-04	1,999	2,019	1,996	2,012	4,500	2,012
2019-10-03	2,001	2,007	2,000	2,004	4,400	2,004
2019-10-02	2,038	2,043	2,025	2,035	6,600	2,035
2019-10-01	2,051	2,051	2,022	2,034	7,300	2,034
2019-09-30	2,059	2,066	2,055	2,058	7,700	2,058
2019-09-27	2,130	2,137	2,076	2,079	43,400	2,079
2019-09-26	2,201	2,232	2,201	2,207	23,100	2,207
2019-09-25	2,211	2,233	2,211	2,216	12,300	2,216
2019-09-24	2,244	2,249	2,223	2,236	13,500	2,236
2019-09-20	2,250	2,266	2,237	2,244	19,900	2,244
2019-09-19	2,203	2,245	2,203	2,245	12,200	2,245
2019-09-18	2,202	2,202	2,187	2,200	7,300	2,200
2019-09-17	2,167	2,188	2,166	2,184	9,700	2,184
2019-09-13	2,147	2,163	2,141	2,153	15,000	2,153
2019-09-12	2,135	2,168	2,127	2,127	53,700	2,127
2019-09-11	2,103	2,122	2,101	2,122	7,200	2,122
2019-09-10	2,094	2,106	2,090	2,102	5,300	2,102
2019-09-09	2,077	2,104	2,074	2,096	14,500	2,096
2019-09-06	2,086	2,086	2,077	2,077	13,800	2,077
2019-09-05	2,080	2,084	2,075	2,075	28,800	2,075
2019-09-04	2,077	2,078	2,068	2,072	3,000	2,072
2019-09-03	2,052	2,082	2,052	2,077	33,800	2,077
2019-09-02	2,089	2,091	2,076	2,084	3,700	2,084
2019-08-30	2,084	2,089	2,070	2,089	7,200	2,089
2019-08-29	2,028	2,058	2,028	2,058	6,500	2,058
2019-08-28	2,021	2,044	2,021	2,029	3,500	2,029
2019-08-27	2,030	2,034	2,022	2,022	3,300	2,022
2019-08-26	2,023	2,033	2,021	2,022	5,300	2,022
2019-08-23	2,031	2,032	2,025	2,029	2,600	2,029
2019-08-22	2,032	2,032	2,024	2,030	1,100	2,030
2019-08-21	2,018	2,023	2,018	2,018	2,000	2,018
2019-08-20	2,025	2,033	2,016	2,033	4,700	2,033
2019-08-19	2,020	2,025	2,015	2,024	10,200	2,024
2019-08-16	2,025	2,029	2,014	2,014	3,700	2,014
2019-08-15	2,018	2,025	2,011	2,023	2,500	2,023
2019-08-14	2,025	2,030	2,025	2,029	4,800	2,029
2019-08-13	2,025	2,042	2,025	2,039	7,400	2,039
2019-08-09	2,020	2,030	2,020	2,025	13,600	2,025
2019-08-08	2,027	2,038	2,014	2,015	4,700	2,015
2019-08-07	2,007	2,049	2,007	2,034	7,900	2,034
2019-08-06	2,001	2,059	2,000	2,004	14,300	2,004
2019-08-05	2,042	2,042	2,011	2,029	9,400	2,029
2019-08-02	2,087	2,087	2,056	2,056	7,700	2,056
2019-08-01	2,092	2,093	2,090	2,092	2,200	2,092
2019-07-31	2,099	2,100	2,089	2,092	3,300	2,092
2019-07-30	2,073	2,089	2,072	2,089	4,700	2,089
2019-07-29	2,073	2,088	2,063	2,067	4,000	2,067
2019-07-26	2,056	2,070	2,050	2,068	3,300	2,068
2019-07-25	2,074	2,075	2,070	2,073	3,100	2,073
2019-07-24	2,061	2,073	2,051	2,067	3,800	2,067
2019-07-23	2,040	2,060	2,036	2,058	2,900	2,058
2019-07-22	2,020	2,030	2,020	2,022	4,200	2,022
2019-07-19	2,026	2,042	2,010	2,019	8,100	2,019
2019-07-18	2,095	2,101	2,019	2,025	10,000	2,025
2019-07-17	2,107	2,117	2,082	2,082	5,200	2,082
2019-07-16	2,099	2,123	2,078	2,118	7,600	2,118
2019-07-12	2,049	2,067	2,049	2,050	4,400	2,050
2019-07-11	2,022	2,035	2,020	2,031	6,100	2,031
2019-07-10	2,015	2,015	2,004	2,004	3,700	2,004
2019-07-09	2,013	2,019	2,012	2,014	2,100	2,014
2019-07-08	2,007	2,011	2,004	2,004	3,000	2,004
2019-07-05	2,002	2,011	2,001	2,004	1,500	2,004
2019-07-04	2,010	2,011	2,004	2,005	1,500	2,005
2019-07-03	1,983	2,009	1,983	2,009	1,400	2,009
2019-07-02	2,004	2,017	1,985	1,985	5,500	1,985
2019-07-01	2,023	2,023	2,003	2,005	2,300	2,005
2019-06-28	2,011	2,014	1,998	1,998	4,300	1,998
2019-06-27	2,010	2,023	2,008	2,018	3,300	2,018
2019-06-26	2,020	2,020	1,997	2,006	4,700	2,006
2019-06-25	2,000	2,021	2,000	2,020	3,100	2,020
2019-06-24	1,996	2,000	1,995	2,000	2,800	2,000
2019-06-21	1,997	1,997	1,979	1,979	1,900	1,979
2019-06-20	2,001	2,009	1,990	2,000	4,400	2,000
2019-06-19	1,965	2,000	1,965	2,000	4,200	2,000
2019-06-18	1,986	1,998	1,966	1,966	3,600	1,966
2019-06-17	1,990	1,990	1,970	1,986	3,500	1,986
2019-06-14	1,986	1,991	1,972	1,984	3,900	1,984
2019-06-13	1,998	1,998	1,985	1,989	2,100	1,989
2019-06-12	1,984	1,994	1,977	1,977	2,200	1,977
2019-06-11	1,978	1,986	1,978	1,984	2,100	1,984
2019-06-10	2,000	2,000	1,976	1,979	3,800	1,979
2019-06-07	1,966	1,970	1,952	1,963	1,400	1,963
2019-06-06	1,955	1,979	1,955	1,958	2,600	1,958
2019-06-05	1,975	1,975	1,947	1,959	6,300	1,959
2019-06-04	1,950	1,972	1,941	1,972	2,900	1,972
2019-06-03	1,950	1,957	1,943	1,950	6,400	1,950
2019-05-31	1,971	1,971	1,936	1,969	5,300	1,969
2019-05-30	1,962	1,971	1,954	1,971	2,800	1,971
2019-05-29	1,951	1,982	1,945	1,978	3,900	1,978
2019-05-28	1,961	1,980	1,952	1,952	3,000	1,952
2019-05-27	1,933	1,951	1,933	1,951	3,600	1,951
2019-05-24	1,944	1,962	1,937	1,937	7,900	1,937
2019-05-23	1,950	1,959	1,943	1,944	5,400	1,944
2019-05-22	1,969	1,970	1,950	1,950	3,800	1,950
2019-05-21	1,955	1,969	1,949	1,969	3,100	1,969
2019-05-20	1,989	1,989	1,955	1,955	6,600	1,955
2019-05-17	1,954	1,966	1,951	1,960	4,200	1,960
2019-05-16	1,960	1,964	1,943	1,954	5,100	1,954
2019-05-15	1,949	1,958	1,927	1,952	4,200	1,952
2019-05-14	1,903	1,939	1,903	1,918	4,200	1,918
2019-05-13	1,948	1,954	1,926	1,939	10,900	1,939
2019-05-10	1,943	1,967	1,943	1,950	14,600	1,950
2019-05-09	1,911	1,969	1,911	1,948	14,700	1,948
2019-05-08	1,951	1,952	1,944	1,951	4,300	1,951
2019-05-07	1,995	1,995	1,971	1,971	3,100	1,971
2019-04-26	1,987	2,001	1,973	1,995	3,200	1,995
2019-04-25	1,999	1,999	1,970	1,987	3,400	1,987
2019-04-24	2,009	2,010	1,984	1,995	9,000	1,995
2019-04-23	1,943	1,992	1,935	1,992	7,600	1,992
2019-04-22	1,969	1,969	1,950	1,950	1,600	1,950
2019-04-19	1,970	1,970	1,946	1,963	3,800	1,963
2019-04-18	1,965	1,965	1,943	1,959	4,500	1,959
2019-04-17	1,971	1,971	1,950	1,964	4,200	1,964
2019-04-16	1,982	1,982	1,964	1,971	1,200	1,971
2019-04-15	1,958	1,983	1,958	1,977	6,000	1,977
2019-04-12	1,945	1,960	1,942	1,957	2,300	1,957
2019-04-11	1,942	1,958	1,942	1,950	3,300	1,950
2019-04-10	1,950	1,961	1,939	1,951	2,300	1,951
2019-04-09	1,952	1,959	1,946	1,959	4,700	1,959
2019-04-08	1,979	1,979	1,952	1,955	1,300	1,955
2019-04-05	1,949	1,963	1,940	1,963	3,300	1,963
2019-04-04	1,948	1,959	1,946	1,950	4,600	1,950
2019-04-03	1,962	1,968	1,940	1,967	6,600	1,967
2019-04-02	1,989	1,990	1,957	1,967	4,600	1,967
2019-04-01	1,962	1,988	1,962	1,970	5,700	1,970
2019-03-29	2,000	2,000	1,958	1,962	5,100	1,962
2019-03-28	1,950	1,970	1,924	1,963	10,300	1,963
2019-03-27	1,919	1,970	1,916	1,949	19,000	1,949
2019-03-26	1,946	2,009	1,946	2,009	28,400	2,009
2019-03-25	1,945	1,953	1,928	1,946	12,100	1,946
2019-03-22	1,950	1,950	1,933	1,950	9,100	1,950
2019-03-20	1,972	1,972	1,946	1,950	6,800	1,950
2019-03-19	1,932	1,970	1,932	1,957	10,300	1,957
2019-03-18	1,949	1,955	1,935	1,955	12,500	1,955
2019-03-15	1,950	1,953	1,933	1,949	8,100	1,949
2019-03-14	1,966	1,966	1,943	1,950	5,700	1,950
2019-03-13	1,964	1,965	1,923	1,947	6,700	1,947
2019-03-12	1,945	1,968	1,944	1,964	7,300	1,964
2019-03-11	1,920	1,953	1,910	1,945	8,500	1,945
2019-03-08	1,921	1,948	1,905	1,935	16,500	1,935
2019-03-07	1,917	1,960	1,890	1,950	11,800	1,950
2019-03-06	1,955	1,958	1,918	1,950	9,900	1,950
2019-03-05	1,872	1,964	1,866	1,948	17,800	1,948
2019-03-04	1,902	1,915	1,889	1,912	3,700	1,912
2019-03-01	1,858	1,912	1,858	1,902	3,600	1,902
2019-02-28	1,896	1,904	1,885	1,898	7,900	1,898
2019-02-27	1,906	1,908	1,891	1,896	6,400	1,896
2019-02-26	1,900	1,904	1,882	1,898	8,800	1,898
2019-02-25	1,900	1,908	1,895	1,900	5,200	1,900
2019-02-22	1,898	1,904	1,868	1,904	7,300	1,904
2019-02-21	1,901	1,907	1,892	1,902	5,300	1,902
2019-02-20	1,900	1,905	1,887	1,902	11,000	1,902
2019-02-19	1,834	1,903	1,834	1,878	18,200	1,878
2019-02-18	1,819	1,835	1,802	1,818	8,200	1,818
2019-02-15	1,786	1,816	1,752	1,814	11,100	1,814
2019-02-14	1,771	1,808	1,771	1,787	8,600	1,787
2019-02-13	1,695	1,800	1,693	1,797	14,400	1,797
2019-02-12	1,674	1,703	1,674	1,700	5,900	1,700
2019-02-08	1,680	1,699	1,662	1,686	5,000	1,686
2019-02-07	1,708	1,714	1,688	1,699	3,900	1,699
2019-02-06	1,678	1,707	1,678	1,703	8,400	1,703
2019-02-05	1,664	1,694	1,657	1,684	4,500	1,684
2019-02-04	1,699	1,699	1,661	1,664	6,400	1,664
2019-02-01	1,629	1,633	1,614	1,627	6,700	1,627
2019-01-31	1,617	1,654	1,612	1,636	8,700	1,636
2019-01-30	1,664	1,664	1,603	1,608	13,700	1,608
2019-01-29	1,670	1,674	1,641	1,664	7,000	1,664
2019-01-28	1,668	1,681	1,645	1,678	8,000	1,678
2019-01-25	1,646	1,661	1,633	1,645	7,200	1,645
2019-01-24	1,643	1,654	1,631	1,637	4,400	1,637
2019-01-23	1,676	1,676	1,639	1,643	6,200	1,643
2019-01-22	1,709	1,709	1,677	1,683	2,400	1,683
2019-01-21	1,709	1,726	1,676	1,685	4,900	1,685
2019-01-18	1,710	1,716	1,678	1,692	9,800	1,692
2019-01-17	1,663	1,672	1,639	1,670	5,700	1,670
2019-01-16	1,638	1,678	1,638	1,663	5,700	1,663
2019-01-15	1,605	1,648	1,601	1,638	5,700	1,638
2019-01-11	1,600	1,624	1,600	1,607	4,900	1,607
2019-01-10	1,628	1,628	1,602	1,610	9,300	1,610
2019-01-09	1,648	1,648	1,615	1,621	7,000	1,621
2019-01-08	1,643	1,643	1,622	1,622	9,300	1,622
2019-01-07	1,661	1,677	1,628	1,651	9,200	1,651
2019-01-04	1,620	1,662	1,620	1,657	7,700	1,657

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