1. HOME >
  2. 株価時系列 >
  3. 4809 >
  4. 2020年

4809 パラカ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6211,6241,6071,6155,8001,615
2020-12-291,6151,6301,6101,6278,4001,627
2020-12-281,6001,6021,5901,60012,6001,600
2020-12-251,5981,6081,5961,6007,3001,600
2020-12-241,6001,6181,5951,60015,6001,600
2020-12-231,5891,6001,5861,6007,5001,600
2020-12-221,6001,6091,5881,59215,6001,592
2020-12-211,6051,6151,5971,60411,2001,604
2020-12-181,6001,6121,5941,60016,0001,600
2020-12-171,5991,6081,5971,6065,3001,606
2020-12-161,6111,6161,5921,6025,9001,602
2020-12-151,6151,6261,5951,59620,2001,596
2020-12-141,6231,6321,6131,62315,2001,623
2020-12-111,6141,6221,6031,61011,7001,610
2020-12-101,6271,6271,6021,6157,6001,615
2020-12-091,6061,6151,6041,6157,8001,615
2020-12-081,6111,6201,6091,6135,0001,613
2020-12-071,6081,6341,6031,6115,6001,611
2020-12-041,6161,6361,6031,6085,2001,608
2020-12-031,6171,6271,6051,60611,1001,606
2020-12-021,6381,6451,6111,61711,5001,617
2020-12-011,6291,6501,6261,63814,2001,638
2020-11-301,6651,6701,6351,6423,7001,642
2020-11-271,6641,6751,6361,6617,7001,661
2020-11-261,6671,6731,6571,6642,4001,664
2020-11-251,6691,6891,6651,6684,9001,668
2020-11-241,6581,6821,6581,6692,7001,669
2020-11-201,6271,6701,6271,6576,4001,657
2020-11-191,6661,6661,6221,64011,6001,640
2020-11-181,7131,7181,6621,67710,1001,677
2020-11-171,7411,7641,7191,7277,2001,727
2020-11-161,7271,7651,7271,75711,1001,757
2020-11-131,7751,7761,7191,72719,9001,727
2020-11-121,7611,7741,7181,76615,8001,766
2020-11-111,7271,7701,7151,77025,1001,770
2020-11-101,7021,7291,6891,72737,6001,727
2020-11-091,7001,7101,6771,69919,7001,699
2020-11-061,6551,6961,6211,68119,1001,681
2020-11-051,6191,6571,6111,6556,8001,655
2020-11-041,6231,6251,5991,6256,0001,625
2020-11-021,5851,6271,5851,61915,8001,619
2020-10-301,5861,6011,5691,5797,9001,579
2020-10-291,5821,6051,5811,5816,8001,581
2020-10-281,6131,6131,5781,6126,7001,612
2020-10-271,5671,6131,5641,6136,4001,613
2020-10-261,5731,5861,5561,5677,1001,567
2020-10-231,6201,6201,5761,5786,7001,578
2020-10-221,6201,6201,5891,5906,1001,590
2020-10-211,5801,6201,5801,6158,9001,615
2020-10-201,6001,6121,5801,5806,0001,580
2020-10-191,5791,6001,5781,5997,7001,599
2020-10-161,6001,6031,5701,57010,5001,570
2020-10-151,6271,6371,6131,6134,5001,613
2020-10-141,6501,6501,6251,6303,2001,630
2020-10-131,6551,6551,6321,6455,3001,645
2020-10-121,6401,6551,6261,6396,3001,639
2020-10-091,6481,6481,6231,6405,6001,640
2020-10-081,6381,6491,6301,6499,7001,649
2020-10-071,6261,6361,6231,6346,5001,634
2020-10-061,6491,6491,6291,6368,0001,636
2020-10-051,6141,6891,6141,62422,3001,624
2020-10-021,6371,6431,6001,60221,0001,602
2020-09-301,6901,6951,6301,63031,9001,630
2020-09-291,6621,7101,6621,690104,3001,690
2020-09-281,8131,8751,8081,87544,0001,875
2020-09-251,7991,8081,7691,79533,0001,795
2020-09-241,7961,8021,7921,80115,7001,801
2020-09-231,7871,8031,7831,80327,3001,803
2020-09-181,7601,7901,7601,79027,0001,790
2020-09-171,7331,8071,7301,76458,2001,764
2020-09-161,7461,7491,7191,72623,8001,726
2020-09-151,7441,7501,7351,7509,6001,750
2020-09-141,7621,7691,7401,74422,9001,744
2020-09-111,7591,7691,7521,76022,2001,760
2020-09-101,7501,7601,7351,76018,3001,760
2020-09-091,7291,7341,7201,73014,8001,730
2020-09-081,7151,7351,7151,73521,1001,735
2020-09-071,7131,7411,7091,72335,6001,723
2020-09-041,7041,7211,7001,71318,9001,713
2020-09-031,7151,7151,6971,70914,6001,709
2020-09-021,6931,7051,6931,7049,6001,704
2020-09-011,7001,7001,6741,69319,1001,693
2020-08-311,7401,7401,6951,69522,2001,695
2020-08-281,7081,7171,6721,68637,3001,686
2020-08-271,7001,7091,6921,70911,2001,709
2020-08-261,6901,7141,6861,69917,0001,699
2020-08-251,7111,7111,6851,68516,0001,685
2020-08-241,7071,7111,6931,6947,8001,694
2020-08-211,6941,7141,6931,70714,5001,707
2020-08-201,6921,6921,6771,6805,5001,680
2020-08-191,6881,6921,6601,6924,0001,692
2020-08-181,7261,7261,6561,6679,8001,667
2020-08-171,6901,7101,6811,6889,0001,688
2020-08-141,6451,6691,6391,66830,7001,668
2020-08-131,6501,6591,6441,65010,9001,650
2020-08-121,6471,6681,6201,64712,0001,647
2020-08-111,5791,6561,5791,65521,1001,655
2020-08-071,5631,5791,5501,57919,3001,579
2020-08-061,5721,5721,5501,5537,0001,553
2020-08-051,6191,6191,5741,57611,1001,576
2020-08-041,5541,6241,5541,6109,4001,610
2020-08-031,5201,5571,5201,5577,6001,557
2020-07-311,5801,5891,5101,51059,1001,510
2020-07-301,6201,6201,5731,5755,2001,575
2020-07-291,6311,6391,5801,62011,1001,620
2020-07-281,6501,6501,6341,6359,0001,635
2020-07-271,6301,6481,6281,64821,9001,648
2020-07-221,6451,6701,6451,65913,4001,659
2020-07-211,6321,6431,6321,6434,0001,643
2020-07-201,6591,6591,6251,63710,0001,637
2020-07-171,6551,6591,6401,64016,6001,640
2020-07-161,6401,6591,6331,6426,1001,642
2020-07-151,6001,6401,5961,63910,1001,639
2020-07-141,5831,5991,5831,5976,5001,597
2020-07-131,5641,5981,5411,59722,5001,597
2020-07-101,5851,6121,5501,55023,7001,550
2020-07-091,6651,6651,5771,59010,1001,590
2020-07-081,6221,6601,6221,62510,6001,625
2020-07-071,6051,6401,6051,6228,6001,622
2020-07-061,5501,6081,5501,60412,9001,604
2020-07-031,5401,5721,5401,55132,0001,551
2020-07-021,6011,6061,5321,53728,6001,537
2020-07-011,6401,6501,6051,60515,9001,605
2020-06-301,6641,6741,6401,64011,1001,640
2020-06-291,6461,6631,6461,6638,9001,663
2020-06-261,6621,6621,6421,6627,8001,662
2020-06-251,6601,6651,6581,6625,1001,662
2020-06-241,6631,6701,6631,6704,2001,670
2020-06-231,6601,6711,6601,6637,9001,663
2020-06-221,6691,6701,6611,6685,4001,668
2020-06-191,6701,6751,6631,6639,8001,663
2020-06-181,6651,6851,6631,68510,6001,685
2020-06-171,6611,6881,6611,6657,1001,665
2020-06-161,6601,6851,6401,65817,1001,658
2020-06-151,7201,7201,6401,6409,4001,640
2020-06-121,7211,7341,6841,7167,9001,716
2020-06-111,8161,8161,7531,7537,7001,753
2020-06-101,8291,8341,8231,8307,1001,830
2020-06-091,8291,8301,8221,8304,5001,830
2020-06-081,8211,8301,8191,8305,9001,830
2020-06-051,7861,8211,7861,8185,6001,818
2020-06-041,7851,8001,7841,8003,2001,800
2020-06-031,8051,8091,7831,7835,3001,783
2020-06-021,7931,8001,7811,8003,4001,800
2020-06-011,8141,8141,7901,7934,7001,793
2020-05-291,7951,8001,7601,8006,1001,800
2020-05-281,7651,7951,7511,7958,5001,795
2020-05-271,7461,7481,7341,7427,2001,742
2020-05-261,7201,7501,7201,7506,4001,750
2020-05-251,7201,7321,7141,7205,3001,720
2020-05-221,7201,7201,7141,7201,7001,720
2020-05-211,7031,7221,7031,7203,8001,720
2020-05-201,7101,7101,6801,6977,9001,697
2020-05-191,7031,7101,6811,6986,6001,698
2020-05-181,6691,6801,6671,6805,5001,680
2020-05-151,6691,6691,6441,6441,6001,644
2020-05-141,6691,6701,6541,6543,5001,654
2020-05-131,6701,6701,6451,6695,9001,669
2020-05-121,6751,6971,6581,6757,6001,675
2020-05-111,6801,7591,6381,67515,6001,675
2020-05-081,5831,6711,5831,67110,1001,671
2020-05-071,5841,5991,5611,5836,6001,583
2020-05-011,5681,5801,5591,5706,6001,570
2020-04-301,5661,5781,5661,5685,2001,568
2020-04-281,5611,5661,5591,5626,0001,562
2020-04-271,5521,5601,5461,5604,4001,560
2020-04-241,5591,5591,5471,5513,3001,551
2020-04-231,5301,5591,5291,5592,3001,559
2020-04-221,5341,5341,5091,5305,4001,530
2020-04-211,5471,5561,5171,5343,4001,534
2020-04-201,6001,6001,5231,54710,1001,547
2020-04-171,5601,6001,5451,6007,4001,600
2020-04-161,5201,5611,5191,5605,7001,560
2020-04-151,5471,5591,5201,5205,5001,520
2020-04-141,5601,5651,5431,5656,2001,565
2020-04-131,5671,5911,5451,5786,6001,578
2020-04-101,5591,5971,5391,5677,4001,567
2020-04-091,5601,5601,5211,5604,4001,560
2020-04-081,5441,5951,5031,56011,3001,560
2020-04-071,5401,5971,5351,5837,4001,583
2020-04-061,4991,5511,4911,54011,2001,540
2020-04-031,5101,5221,4571,47611,7001,476
2020-04-021,6001,6001,5101,5116,0001,511
2020-04-011,6731,6731,6131,6135,3001,613
2020-03-311,7001,7001,6411,6734,1001,673
2020-03-301,7001,7901,6951,71116,9001,711
2020-03-271,6481,8201,6441,82015,2001,820
2020-03-261,6721,6721,6061,6496,6001,649
2020-03-251,6551,7271,6351,68012,9001,680
2020-03-241,5861,6791,5791,6528,4001,652
2020-03-231,4591,7401,4581,73112,9001,731
2020-03-191,5581,5691,4281,49914,9001,499
2020-03-181,5151,5511,4711,48811,1001,488
2020-03-171,3661,5001,3661,4728,7001,472
2020-03-161,4001,5241,4001,41612,3001,416
2020-03-131,4001,4001,3221,37437,0001,374
2020-03-121,4001,4291,3641,37013,3001,370
2020-03-111,4701,4981,4001,4007,9001,400
2020-03-101,4021,5231,3151,50230,6001,502
2020-03-091,5751,5781,4691,48221,0001,482
2020-03-061,7221,7221,6391,64511,7001,645
2020-03-051,6911,7211,6901,6934,7001,693
2020-03-041,6981,7221,6911,6915,1001,691
2020-03-031,7301,7701,6831,68411,4001,684
2020-03-021,6931,7381,6721,71612,0001,716
2020-02-281,7511,7711,6931,69315,9001,693
2020-02-271,8691,8731,8201,82010,4001,820
2020-02-261,8721,8911,8721,8795,1001,879
2020-02-251,9121,9531,9001,9009,3001,900
2020-02-211,9651,9931,9651,9932,6001,993
2020-02-201,9991,9991,9721,9754,9001,975
2020-02-192,0002,0001,9861,9933,3001,993
2020-02-181,9871,9901,9821,9882,1001,988
2020-02-172,0072,0081,9871,9888,5001,988
2020-02-142,0082,0081,9931,9934,8001,993
2020-02-132,0012,0052,0012,0031,9002,003
2020-02-122,0022,0072,0022,0022,1002,002
2020-02-102,0332,0332,0032,0031,0002,003
2020-02-072,0362,0362,0012,0345,8002,034
2020-02-062,0202,0482,0022,0478,5002,047
2020-02-052,0412,0692,0002,0228,1002,022
2020-02-042,0002,0352,0002,0314,1002,031
2020-02-031,9972,0361,9972,0106,9002,010
2020-01-311,9822,0471,9822,0478,5002,047
2020-01-302,0242,0241,9801,9806,9001,980
2020-01-292,0052,0112,0052,0051,9002,005
2020-01-281,9942,0121,9852,0038,0002,003
2020-01-271,9912,0221,9911,9943,7001,994
2020-01-242,0082,0202,0012,0013,3002,001
2020-01-232,0382,0382,0082,0082,0002,008
2020-01-222,0162,0302,0152,0192,2002,019
2020-01-212,0432,0432,0122,0234,0002,023
2020-01-202,0282,0402,0112,0165,5002,016
2020-01-172,0422,0501,9952,0399,5002,039
2020-01-162,0522,0542,0302,0302,9002,030
2020-01-152,0292,0552,0272,0553,3002,055
2020-01-142,0462,0492,0192,0413,6002,041
2020-01-102,0092,0262,0042,0045,4002,004
2020-01-092,0382,0382,0072,0072,6002,007
2020-01-082,0452,0452,0082,0083,9002,008
2020-01-072,0352,0562,0352,0454,0002,045
2020-01-062,1132,1132,0172,0175,7002,017

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