4809 パラカ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,938	1,948	1,921	1,945	9,100	1,945
2023-12-28	1,934	1,940	1,925	1,934	6,700	1,934
2023-12-27	1,908	1,932	1,908	1,924	11,100	1,924
2023-12-26	1,902	1,940	1,902	1,904	10,800	1,904
2023-12-25	1,911	1,921	1,900	1,902	5,900	1,902
2023-12-22	1,885	1,961	1,885	1,905	25,300	1,905
2023-12-21	1,870	1,885	1,864	1,868	9,500	1,868
2023-12-20	1,874	1,887	1,874	1,877	9,100	1,877
2023-12-19	1,856	1,875	1,856	1,874	10,800	1,874
2023-12-18	1,872	1,882	1,841	1,870	18,100	1,870
2023-12-15	1,850	1,885	1,850	1,881	10,400	1,881
2023-12-14	1,877	1,878	1,846	1,861	27,500	1,861
2023-12-13	1,895	1,895	1,871	1,871	6,700	1,871
2023-12-12	1,896	1,903	1,880	1,883	11,600	1,883
2023-12-11	1,875	1,896	1,875	1,881	12,300	1,881
2023-12-08	1,905	1,905	1,865	1,875	27,100	1,875
2023-12-07	1,913	1,924	1,904	1,904	7,000	1,904
2023-12-06	1,891	1,931	1,891	1,921	17,000	1,921
2023-12-05	1,912	1,932	1,906	1,909	11,000	1,909
2023-12-04	1,915	1,932	1,915	1,925	5,800	1,925
2023-12-01	1,924	1,931	1,923	1,928	4,900	1,928
2023-11-30	1,922	1,937	1,910	1,934	6,100	1,934
2023-11-29	1,933	1,949	1,925	1,926	8,900	1,926
2023-11-28	1,904	1,935	1,904	1,933	8,000	1,933
2023-11-27	1,930	1,933	1,909	1,914	17,000	1,914
2023-11-24	1,918	1,962	1,918	1,921	44,400	1,921
2023-11-22	1,953	1,974	1,944	1,958	6,400	1,958
2023-11-21	1,986	1,986	1,953	1,953	9,800	1,953
2023-11-20	1,980	1,991	1,965	1,965	10,300	1,965
2023-11-17	1,965	1,981	1,965	1,981	6,500	1,981
2023-11-16	1,952	1,974	1,952	1,956	4,400	1,956
2023-11-15	1,957	1,975	1,953	1,955	9,300	1,955
2023-11-14	1,955	1,974	1,955	1,959	4,800	1,959
2023-11-13	1,988	2,008	1,965	1,965	13,700	1,965
2023-11-10	1,950	2,008	1,942	1,998	19,400	1,998
2023-11-09	1,994	1,994	1,934	1,969	31,100	1,969
2023-11-08	2,030	2,051	1,914	2,005	109,800	2,005
2023-11-07	1,995	2,016	1,995	2,010	6,500	2,010
2023-11-06	2,003	2,010	1,999	2,009	11,900	2,009
2023-11-02	2,001	2,012	1,982	1,986	18,300	1,986
2023-11-01	1,997	1,997	1,982	1,989	12,800	1,989
2023-10-31	1,947	1,973	1,934	1,973	14,500	1,973
2023-10-30	1,939	1,964	1,939	1,953	11,500	1,953
2023-10-27	1,949	1,976	1,937	1,968	12,800	1,968
2023-10-26	1,924	1,940	1,915	1,922	7,900	1,922
2023-10-25	1,905	1,938	1,905	1,924	11,200	1,924
2023-10-24	1,890	1,914	1,871	1,905	16,900	1,905
2023-10-23	1,912	1,921	1,890	1,890	9,700	1,890
2023-10-20	1,913	1,928	1,905	1,921	9,600	1,921
2023-10-19	1,917	1,925	1,898	1,924	7,800	1,924
2023-10-18	1,917	1,920	1,895	1,918	6,600	1,918
2023-10-17	1,900	1,913	1,894	1,905	7,500	1,905
2023-10-16	1,902	1,907	1,874	1,884	13,800	1,884
2023-10-13	1,924	1,927	1,900	1,907	12,600	1,907
2023-10-12	1,930	1,939	1,914	1,937	7,700	1,937
2023-10-11	1,951	1,951	1,922	1,923	11,200	1,923
2023-10-10	1,935	1,943	1,934	1,941	7,600	1,941
2023-10-06	1,891	1,931	1,891	1,920	11,800	1,920
2023-10-05	1,869	1,905	1,869	1,905	19,800	1,905
2023-10-04	1,888	1,899	1,869	1,869	28,100	1,869
2023-10-03	1,940	1,940	1,910	1,910	14,700	1,910
2023-10-02	1,979	1,994	1,943	1,943	16,200	1,943
2023-09-29	2,010	2,031	1,964	1,979	29,400	1,979
2023-09-28	2,001	2,034	2,000	2,011	45,400	2,011
2023-09-27	2,072	2,091	2,057	2,088	30,100	2,088
2023-09-26	2,072	2,084	2,071	2,078	14,800	2,078
2023-09-25	2,070	2,083	2,060	2,083	10,200	2,083
2023-09-22	2,067	2,085	2,050	2,070	25,200	2,070
2023-09-21	2,073	2,090	2,066	2,067	10,900	2,067
2023-09-20	2,097	2,097	2,061	2,073	23,400	2,073
2023-09-19	2,085	2,095	2,076	2,095	14,700	2,095
2023-09-15	2,055	2,084	2,055	2,084	18,600	2,084
2023-09-14	2,046	2,057	2,036	2,044	22,200	2,044
2023-09-13	2,028	2,068	2,028	2,054	16,200	2,054
2023-09-12	2,037	2,046	2,009	2,028	31,500	2,028
2023-09-11	2,052	2,076	2,027	2,034	21,700	2,034
2023-09-08	2,045	2,065	2,044	2,050	14,600	2,050
2023-09-07	2,067	2,080	2,056	2,064	26,400	2,064
2023-09-06	2,088	2,093	2,066	2,070	28,000	2,070
2023-09-05	2,081	2,093	2,078	2,090	14,600	2,090
2023-09-04	2,085	2,099	2,085	2,090	13,700	2,090
2023-09-01	2,070	2,098	2,070	2,098	19,000	2,098
2023-08-31	2,061	2,085	2,061	2,073	12,800	2,073
2023-08-30	2,066	2,078	2,060	2,070	13,600	2,070
2023-08-29	2,060	2,075	2,044	2,075	11,400	2,075
2023-08-28	2,030	2,062	2,024	2,060	13,700	2,060
2023-08-25	2,016	2,047	2,012	2,029	9,200	2,029
2023-08-24	2,053	2,053	2,034	2,034	7,700	2,034
2023-08-23	2,013	2,054	2,012	2,052	7,900	2,052
2023-08-22	2,025	2,028	2,016	2,026	9,200	2,026
2023-08-21	2,000	2,029	1,997	2,018	8,300	2,018
2023-08-18	2,002	2,003	1,983	1,990	20,600	1,990
2023-08-17	2,030	2,030	2,005	2,013	13,100	2,013
2023-08-16	2,017	2,049	2,016	2,030	8,800	2,030
2023-08-15	2,018	2,042	2,014	2,030	15,900	2,030
2023-08-14	2,014	2,043	2,012	2,017	25,300	2,017
2023-08-10	2,020	2,045	2,017	2,031	12,200	2,031
2023-08-09	2,063	2,064	2,013	2,028	23,500	2,028
2023-08-08	2,054	2,105	2,054	2,083	24,000	2,083
2023-08-07	2,031	2,069	2,016	2,051	29,500	2,051
2023-08-04	2,010	2,065	1,993	2,054	46,100	2,054
2023-08-03	2,016	2,110	1,924	2,001	227,700	2,001
2023-08-02	2,028	2,033	2,016	2,033	12,800	2,033
2023-08-01	2,030	2,036	2,023	2,034	12,200	2,034
2023-07-31	2,032	2,033	2,004	2,030	18,700	2,030
2023-07-28	1,979	2,030	1,978	2,015	26,900	2,015
2023-07-27	1,958	1,999	1,954	1,998	13,200	1,998
2023-07-26	1,966	1,967	1,947	1,957	8,800	1,957
2023-07-25	1,969	1,969	1,951	1,957	8,400	1,957
2023-07-24	1,963	1,985	1,953	1,953	15,100	1,953
2023-07-21	1,962	1,991	1,942	1,964	34,500	1,964
2023-07-20	1,922	1,982	1,922	1,962	60,000	1,962
2023-07-19	1,910	1,920	1,908	1,920	9,500	1,920
2023-07-18	1,896	1,905	1,895	1,897	14,900	1,897
2023-07-14	1,928	1,938	1,901	1,902	26,200	1,902
2023-07-13	1,934	1,941	1,906	1,925	29,400	1,925
2023-07-12	1,945	1,945	1,932	1,932	9,400	1,932
2023-07-11	1,948	1,953	1,941	1,943	8,900	1,943
2023-07-10	1,934	1,951	1,934	1,938	18,500	1,938
2023-07-07	1,937	1,948	1,922	1,934	13,400	1,934
2023-07-06	1,938	1,950	1,932	1,938	8,900	1,938
2023-07-05	1,937	1,944	1,923	1,940	13,800	1,940
2023-07-04	1,945	1,948	1,935	1,941	10,500	1,941
2023-07-03	1,964	1,969	1,946	1,947	9,900	1,947
2023-06-30	1,974	1,974	1,938	1,945	16,400	1,945
2023-06-29	1,955	1,970	1,945	1,970	18,600	1,970
2023-06-28	1,926	1,937	1,913	1,937	14,800	1,937
2023-06-27	1,919	1,919	1,894	1,907	6,500	1,907
2023-06-26	1,915	1,925	1,904	1,914	11,600	1,914
2023-06-23	1,942	1,949	1,904	1,905	15,600	1,905
2023-06-22	1,944	1,955	1,928	1,932	15,800	1,932
2023-06-21	1,939	1,966	1,938	1,955	27,000	1,955
2023-06-20	1,930	1,943	1,925	1,943	15,000	1,943
2023-06-19	1,916	1,941	1,912	1,938	19,600	1,938
2023-06-16	1,910	1,941	1,909	1,916	22,600	1,916
2023-06-15	1,915	1,929	1,908	1,915	11,700	1,915
2023-06-14	1,905	1,917	1,904	1,908	10,400	1,908
2023-06-13	1,918	1,925	1,903	1,904	12,000	1,904
2023-06-12	1,914	1,927	1,909	1,922	9,200	1,922
2023-06-09	1,889	1,917	1,889	1,909	23,100	1,909
2023-06-08	1,880	1,900	1,871	1,871	16,700	1,871
2023-06-07	1,905	1,916	1,876	1,882	27,900	1,882
2023-06-06	1,924	1,924	1,905	1,905	13,100	1,905
2023-06-05	1,919	1,930	1,915	1,924	15,200	1,924
2023-06-02	1,862	1,908	1,862	1,907	24,500	1,907
2023-06-01	1,841	1,880	1,840	1,868	14,600	1,868
2023-05-31	1,870	1,878	1,847	1,851	21,300	1,851
2023-05-30	1,897	1,905	1,875	1,881	23,100	1,881
2023-05-29	1,905	1,914	1,898	1,903	13,200	1,903
2023-05-26	1,917	1,933	1,903	1,903	14,900	1,903
2023-05-25	1,918	1,928	1,911	1,915	16,200	1,915
2023-05-24	1,912	1,936	1,912	1,916	14,000	1,916
2023-05-23	1,946	1,958	1,920	1,928	20,200	1,928
2023-05-22	1,953	1,960	1,940	1,954	13,700	1,954
2023-05-19	1,940	1,955	1,932	1,955	13,100	1,955
2023-05-18	1,936	1,949	1,933	1,949	16,100	1,949
2023-05-17	1,939	1,953	1,937	1,939	19,700	1,939
2023-05-16	1,960	1,969	1,944	1,964	24,300	1,964
2023-05-15	1,961	1,981	1,956	1,972	21,300	1,972
2023-05-12	1,940	1,984	1,936	1,981	41,200	1,981
2023-05-11	2,001	2,015	1,947	1,959	72,300	1,959
2023-05-10	2,019	2,080	1,984	2,033	106,500	2,033
2023-05-09	1,980	2,011	1,980	2,003	13,900	2,003
2023-05-08	1,979	1,987	1,970	1,979	11,100	1,979
2023-05-02	1,960	1,971	1,953	1,960	13,600	1,960
2023-05-01	1,979	1,979	1,962	1,971	12,100	1,971
2023-04-28	1,929	1,965	1,929	1,962	19,600	1,962
2023-04-27	1,903	1,929	1,903	1,929	13,000	1,929
2023-04-26	1,945	1,947	1,906	1,919	18,200	1,919
2023-04-25	1,938	1,968	1,938	1,948	9,200	1,948
2023-04-24	1,940	1,958	1,933	1,943	9,000	1,943
2023-04-21	1,951	1,960	1,948	1,955	9,800	1,955
2023-04-20	1,972	1,978	1,970	1,974	6,900	1,974
2023-04-19	1,975	1,984	1,965	1,984	4,900	1,984
2023-04-18	1,959	1,983	1,959	1,976	5,900	1,976
2023-04-17	1,951	1,972	1,951	1,972	6,000	1,972
2023-04-14	1,963	1,968	1,956	1,963	12,100	1,963
2023-04-13	1,979	1,981	1,970	1,977	6,700	1,977
2023-04-12	1,942	1,979	1,942	1,979	7,400	1,979
2023-04-11	1,940	1,952	1,935	1,942	8,600	1,942
2023-04-10	1,933	1,950	1,933	1,946	9,400	1,946
2023-04-07	1,908	1,953	1,908	1,937	11,900	1,937
2023-04-06	1,939	1,939	1,915	1,915	13,600	1,915
2023-04-05	1,975	1,976	1,930	1,939	19,000	1,939
2023-04-04	2,011	2,029	1,986	1,998	21,400	1,998
2023-04-03	2,047	2,048	2,012	2,029	13,800	2,029
2023-03-31	2,052	2,052	2,026	2,047	17,000	2,047
2023-03-30	2,000	2,015	1,991	2,012	12,700	2,012
2023-03-29	1,965	2,016	1,963	2,016	26,900	2,016
2023-03-28	2,000	2,003	1,970	1,972	8,100	1,972
2023-03-27	1,960	2,004	1,955	2,001	15,000	2,001
2023-03-24	2,009	2,009	1,982	1,990	8,200	1,990
2023-03-23	1,960	1,992	1,958	1,990	13,000	1,990
2023-03-22	2,010	2,021	1,980	1,996	12,500	1,996
2023-03-20	2,046	2,061	1,972	1,972	14,700	1,972
2023-03-17	1,978	2,027	1,978	2,021	21,500	2,021
2023-03-16	1,980	1,985	1,952	1,977	19,700	1,977
2023-03-15	1,979	2,020	1,979	2,000	10,000	2,000
2023-03-14	2,022	2,038	1,979	2,002	27,100	2,002
2023-03-13	2,039	2,059	2,000	2,059	38,000	2,059
2023-03-10	2,070	2,118	2,053	2,074	40,500	2,074
2023-03-09	2,103	2,113	2,087	2,109	14,300	2,109
2023-03-08	2,075	2,121	2,074	2,106	13,600	2,106
2023-03-07	2,050	2,081	2,050	2,077	10,000	2,077
2023-03-06	2,046	2,063	2,040	2,063	9,500	2,063
2023-03-03	2,048	2,056	2,023	2,048	11,300	2,048
2023-03-02	2,038	2,041	2,024	2,034	7,300	2,034
2023-03-01	2,055	2,055	2,041	2,048	4,400	2,048
2023-02-28	2,050	2,065	2,036	2,039	11,600	2,039
2023-02-27	2,047	2,063	2,023	2,050	11,100	2,050
2023-02-24	2,024	2,051	2,017	2,048	14,100	2,048
2023-02-22	1,976	2,028	1,976	2,018	20,900	2,018
2023-02-21	1,952	2,010	1,952	2,000	12,000	2,000
2023-02-20	1,930	1,972	1,930	1,949	15,000	1,949
2023-02-17	1,898	1,930	1,898	1,930	7,300	1,930
2023-02-16	1,890	1,898	1,886	1,898	3,300	1,898
2023-02-15	1,897	1,904	1,890	1,890	3,800	1,890
2023-02-14	1,888	1,913	1,888	1,904	4,700	1,904
2023-02-13	1,876	1,877	1,861	1,873	10,400	1,873
2023-02-10	1,890	1,893	1,876	1,876	8,000	1,876
2023-02-09	1,917	1,917	1,886	1,903	16,600	1,903
2023-02-08	1,950	1,967	1,935	1,951	14,300	1,951
2023-02-07	1,944	1,950	1,933	1,947	4,700	1,947
2023-02-06	1,904	1,944	1,904	1,940	6,600	1,940
2023-02-03	1,890	1,904	1,884	1,904	2,700	1,904
2023-02-02	1,900	1,901	1,892	1,892	2,700	1,892
2023-02-01	1,900	1,918	1,900	1,900	2,400	1,900
2023-01-31	1,886	1,899	1,883	1,894	5,000	1,894
2023-01-30	1,896	1,918	1,887	1,911	5,600	1,911
2023-01-27	1,912	1,912	1,891	1,896	5,400	1,896
2023-01-26	1,959	1,960	1,903	1,903	6,900	1,903
2023-01-25	1,935	1,953	1,930	1,950	5,500	1,950
2023-01-24	1,924	1,934	1,912	1,934	7,000	1,934
2023-01-23	1,910	1,923	1,910	1,921	4,200	1,921
2023-01-20	1,919	1,920	1,897	1,910	8,800	1,910
2023-01-19	1,889	1,910	1,889	1,910	4,900	1,910
2023-01-18	1,876	1,900	1,873	1,897	5,000	1,897
2023-01-17	1,850	1,885	1,850	1,885	6,500	1,885
2023-01-16	1,849	1,850	1,843	1,847	1,800	1,847
2023-01-13	1,860	1,860	1,848	1,851	1,900	1,851
2023-01-12	1,863	1,863	1,845	1,860	1,600	1,860
2023-01-11	1,829	1,863	1,829	1,863	2,900	1,863
2023-01-10	1,860	1,860	1,823	1,835	7,000	1,835
2023-01-06	1,800	1,853	1,800	1,851	10,400	1,851
2023-01-05	1,821	1,834	1,808	1,808	6,700	1,808
2023-01-04	1,899	1,899	1,840	1,840	5,100	1,840

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