パラカ(4809)の株価時系列情報
パラカ(4809)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 340,000 | 343,000 | 326,000 | 332,000 | 770 |
| 2005/12/29 | 318,000 | 335,000 | 316,000 | 334,000 | 1,680 |
| 2005/12/28 | 312,000 | 318,000 | 303,000 | 313,000 | 1,060 |
| 2005/12/27 | 279,000 | 316,000 | 277,000 | 314,000 | 2,398 |
| 2005/12/26 | 273,000 | 279,000 | 271,000 | 276,000 | 397 |
| 2005/12/22 | 282,000 | 284,000 | 270,000 | 272,000 | 593 |
| 2005/12/21 | 272,000 | 283,000 | 270,000 | 282,000 | 1,020 |
| 2005/12/20 | 261,000 | 273,000 | 261,000 | 268,000 | 882 |
| 2005/12/19 | 260,000 | 263,000 | 258,000 | 261,000 | 353 |
| 2005/12/16 | 256,000 | 260,000 | 256,000 | 258,000 | 263 |
| 2005/12/15 | 259,000 | 259,000 | 253,000 | 256,000 | 277 |
| 2005/12/14 | 261,000 | 261,000 | 258,000 | 259,000 | 280 |
| 2005/12/13 | 266,000 | 266,000 | 256,000 | 259,000 | 307 |
| 2005/12/12 | 258,000 | 264,000 | 257,000 | 264,000 | 408 |
| 2005/12/09 | 248,000 | 254,000 | 247,000 | 254,000 | 330 |
| 2005/12/08 | 243,000 | 247,000 | 241,000 | 243,000 | 461 |
| 2005/12/07 | 231,000 | 242,000 | 231,000 | 239,000 | 332 |
| 2005/12/06 | 229,000 | 233,000 | 227,000 | 232,000 | 262 |
| 2005/12/05 | 235,000 | 239,000 | 228,000 | 230,000 | 377 |
| 2005/12/02 | 237,000 | 238,000 | 232,000 | 235,000 | 144 |
| 2005/12/01 | 238,000 | 238,000 | 232,000 | 233,000 | 348 |
| 2005/11/30 | 243,000 | 244,000 | 236,000 | 240,000 | 288 |
| 2005/11/29 | 246,000 | 246,000 | 242,000 | 243,000 | 142 |
| 2005/11/28 | 245,000 | 247,000 | 244,000 | 246,000 | 114 |
| 2005/11/25 | 245,000 | 246,000 | 242,000 | 245,000 | 142 |
| 2005/11/24 | 248,000 | 249,000 | 244,000 | 245,000 | 255 |
| 2005/11/22 | 250,000 | 250,000 | 243,000 | 248,000 | 328 |
| 2005/11/21 | 252,000 | 252,000 | 244,000 | 250,000 | 619 |
| 2005/11/18 | 274,000 | 274,000 | 268,000 | 268,000 | 316 |
| 2005/11/17 | 271,000 | 277,000 | 269,000 | 275,000 | 854 |
| 2005/11/16 | 263,000 | 264,000 | 258,000 | 263,000 | 150 |
| 2005/11/15 | 254,000 | 264,000 | 254,000 | 263,000 | 240 |
| 2005/11/14 | 253,000 | 257,000 | 251,000 | 253,000 | 244 |
| 2005/11/11 | 257,000 | 260,000 | 254,000 | 254,000 | 231 |
| 2005/11/10 | 257,000 | 261,000 | 255,000 | 258,000 | 164 |
| 2005/11/09 | 270,000 | 270,000 | 259,000 | 259,000 | 262 |
| 2005/11/08 | 268,000 | 274,000 | 262,000 | 266,000 | 422 |
| 2005/11/07 | 264,000 | 289,000 | 258,000 | 270,000 | 3,095 |
| 2005/11/04 | 245,000 | 249,000 | 244,000 | 249,000 | 126 |
| 2005/11/02 | 251,000 | 253,000 | 245,000 | 245,000 | 267 |
| 2005/11/01 | 253,000 | 254,000 | 249,000 | 251,000 | 126 |
| 2005/10/31 | 251,000 | 264,000 | 249,000 | 253,000 | 309 |
| 2005/10/28 | 254,000 | 255,000 | 248,000 | 254,000 | 384 |
| 2005/10/27 | 272,000 | 274,000 | 252,000 | 258,000 | 845 |
| 2005/10/26 | 250,000 | 273,000 | 249,000 | 270,000 | 1,150 |
| 2005/10/25 | 251,000 | 255,000 | 237,000 | 254,000 | 792 |
| 2005/10/24 | 231,000 | 265,000 | 227,000 | 245,000 | 2,633 |
| 2005/10/21 | 209,000 | 226,000 | 205,000 | 225,000 | 683 |
| 2005/10/20 | 208,000 | 209,000 | 204,000 | 207,000 | 175 |
| 2005/10/19 | 209,000 | 209,000 | 205,000 | 205,000 | 225 |
| 2005/10/18 | 210,000 | 210,000 | 208,000 | 210,000 | 72 |
| 2005/10/17 | 209,000 | 209,000 | 207,000 | 208,000 | 82 |
| 2005/10/14 | 210,000 | 211,000 | 204,000 | 205,000 | 79 |
| 2005/10/13 | 201,000 | 206,000 | 201,000 | 206,000 | 186 |
| 2005/10/12 | 205,000 | 206,000 | 202,000 | 203,000 | 171 |
| 2005/10/11 | 210,000 | 210,000 | 205,000 | 207,000 | 177 |
| 2005/10/07 | 217,000 | 217,000 | 211,000 | 211,000 | 215 |
| 2005/10/06 | 221,000 | 222,000 | 218,000 | 218,000 | 96 |
| 2005/10/05 | 216,000 | 221,000 | 215,000 | 220,000 | 88 |
| 2005/10/04 | 215,000 | 217,000 | 213,000 | 216,000 | 85 |
| 2005/10/03 | 210,000 | 216,000 | 210,000 | 213,000 | 119 |
| 2005/09/30 | 205,000 | 209,000 | 202,000 | 204,000 | 163 |
| 2005/09/29 | 211,000 | 213,000 | 201,000 | 205,000 | 279 |
| 2005/09/28 | 222,000 | 223,000 | 215,000 | 215,000 | 192 |
| 2005/09/27 | 223,000 | 229,000 | 222,000 | 223,000 | 213 |
| 2005/09/26 | 226,000 | 228,000 | 223,000 | 223,000 | 153 |
| 2005/09/22 | 228,000 | 228,000 | 225,000 | 226,000 | 110 |
| 2005/09/21 | 229,000 | 230,000 | 225,000 | 226,000 | 201 |
| 2005/09/20 | 235,000 | 235,000 | 230,000 | 230,000 | 174 |
| 2005/09/16 | 238,000 | 238,000 | 233,000 | 236,000 | 153 |
| 2005/09/15 | 233,000 | 235,000 | 229,000 | 235,000 | 246 |
| 2005/09/14 | 233,000 | 237,000 | 231,000 | 232,000 | 427 |
| 2005/09/13 | 230,000 | 233,000 | 228,000 | 232,000 | 251 |
| 2005/09/12 | 227,000 | 229,000 | 226,000 | 226,000 | 143 |
| 2005/09/09 | 227,000 | 228,000 | 225,000 | 225,000 | 114 |
| 2005/09/08 | 228,000 | 230,000 | 226,000 | 228,000 | 88 |
| 2005/09/07 | 230,000 | 230,000 | 227,000 | 228,000 | 133 |
| 2005/09/06 | 235,000 | 238,000 | 228,000 | 231,000 | 480 |
| 2005/09/05 | 232,000 | 241,000 | 229,000 | 239,000 | 1,107 |
| 2005/09/02 | 226,000 | 231,000 | 225,000 | 229,000 | 435 |
| 2005/09/01 | 232,000 | 234,000 | 224,000 | 225,000 | 744 |
| 2005/08/31 | 237,000 | 237,000 | 222,000 | 226,000 | 1,227 |
| 2005/08/30 | 242,000 | 247,000 | 235,000 | 237,000 | 722 |
| 2005/08/29 | 248,000 | 248,000 | 242,000 | 242,000 | 511 |
| 2005/08/26 | 253,000 | 255,000 | 251,000 | 252,000 | 171 |
| 2005/08/25 | 257,000 | 263,000 | 252,000 | 253,000 | 284 |
| 2005/08/24 | 260,000 | 261,000 | 256,000 | 257,000 | 119 |
| 2005/08/23 | 263,000 | 264,000 | 259,000 | 260,000 | 134 |
| 2005/08/22 | 263,000 | 265,000 | 262,000 | 264,000 | 60 |
| 2005/08/19 | 265,000 | 270,000 | 265,000 | 266,000 | 180 |
| 2005/08/18 | 263,000 | 266,000 | 263,000 | 265,000 | 64 |
| 2005/08/17 | 264,000 | 268,000 | 262,000 | 266,000 | 74 |
| 2005/08/16 | 262,000 | 268,000 | 262,000 | 268,000 | 57 |
| 2005/08/15 | 265,000 | 265,000 | 261,000 | 265,000 | 133 |
| 2005/08/12 | 268,000 | 269,000 | 265,000 | 265,000 | 105 |
| 2005/08/11 | 268,000 | 269,000 | 267,000 | 268,000 | 98 |
| 2005/08/10 | 273,000 | 273,000 | 266,000 | 266,000 | 161 |
| 2005/08/09 | 259,000 | 276,000 | 255,000 | 275,000 | 431 |
| 2005/08/08 | 243,000 | 256,000 | 241,000 | 255,000 | 806 |
| 2005/08/05 | 262,000 | 268,000 | 262,000 | 266,000 | 288 |
| 2005/08/04 | 269,000 | 269,000 | 258,000 | 264,000 | 368 |
| 2005/08/03 | 275,000 | 276,000 | 267,000 | 269,000 | 298 |
| 2005/08/02 | 278,000 | 280,000 | 272,000 | 274,000 | 309 |
| 2005/08/01 | 281,000 | 284,000 | 276,000 | 278,000 | 648 |
| 2005/07/29 | 277,000 | 284,000 | 274,000 | 280,000 | 1,703 |
| 2005/07/28 | 272,000 | 274,000 | 270,000 | 271,000 | 309 |
| 2005/07/27 | 272,000 | 273,000 | 270,000 | 272,000 | 193 |
| 2005/07/26 | 279,000 | 279,000 | 270,000 | 272,000 | 305 |
| 2005/07/25 | 271,000 | 277,000 | 270,000 | 277,000 | 281 |
| 2005/07/22 | 274,000 | 274,000 | 271,000 | 272,000 | 161 |
| 2005/07/21 | 280,000 | 283,000 | 271,000 | 273,000 | 700 |
| 2005/07/20 | 276,000 | 280,000 | 271,000 | 279,000 | 427 |
| 2005/07/19 | 281,000 | 281,000 | 273,000 | 275,000 | 328 |
| 2005/07/15 | 287,000 | 288,000 | 275,000 | 277,000 | 650 |
| 2005/07/14 | 287,000 | 290,000 | 284,000 | 285,000 | 1,931 |
| 2005/07/13 | 271,000 | 282,000 | 270,000 | 280,000 | 3,155 |
| 2005/07/12 | 262,000 | 265,000 | 260,000 | 263,000 | 485 |
| 2005/07/11 | 265,000 | 267,000 | 259,000 | 261,000 | 583 |
| 2005/07/08 | 264,000 | 264,000 | 259,000 | 261,000 | 520 |
| 2005/07/07 | 265,000 | 267,000 | 264,000 | 264,000 | 175 |
| 2005/07/06 | 268,000 | 270,000 | 265,000 | 266,000 | 245 |
| 2005/07/05 | 274,000 | 275,000 | 267,000 | 268,000 | 782 |
| 2005/07/04 | 264,000 | 278,000 | 263,000 | 278,000 | 2,092 |
| 2005/07/01 | 263,000 | 267,000 | 255,000 | 258,000 | 1,504 |
| 2005/06/30 | 280,000 | 280,000 | 257,000 | 260,000 | 907 |
| 2005/06/29 | 287,000 | 288,000 | 283,000 | 284,000 | 323 |
| 2005/06/28 | 284,000 | 290,000 | 282,000 | 287,000 | 318 |
| 2005/06/27 | 290,000 | 292,000 | 283,000 | 284,000 | 478 |
| 2005/06/24 | 279,000 | 290,000 | 273,000 | 289,000 | 976 |
| 2005/06/23 | 270,000 | 283,000 | 267,000 | 283,000 | 1,275 |
| 2005/06/22 | 271,000 | 271,000 | 266,000 | 268,000 | 278 |
| 2005/06/21 | 271,000 | 273,000 | 269,000 | 270,000 | 226 |
| 2005/06/20 | 273,000 | 275,000 | 270,000 | 270,000 | 257 |
| 2005/06/17 | 275,000 | 277,000 | 267,000 | 272,000 | 383 |
| 2005/06/16 | 265,000 | 273,000 | 259,000 | 273,000 | 424 |
| 2005/06/15 | 276,000 | 278,000 | 264,000 | 265,000 | 527 |
| 2005/06/14 | 268,000 | 279,000 | 267,000 | 274,000 | 1,040 |
| 2005/06/13 | 273,000 | 273,000 | 257,000 | 264,000 | 1,130 |
| 2005/06/10 | 278,000 | 280,000 | 269,000 | 273,000 | 258 |
| 2005/06/09 | 280,000 | 285,000 | 278,000 | 278,000 | 152 |
| 2005/06/08 | 286,000 | 288,000 | 281,000 | 282,000 | 85 |
| 2005/06/07 | 290,000 | 294,000 | 287,000 | 287,000 | 78 |
| 2005/06/06 | 295,000 | 295,000 | 290,000 | 292,000 | 84 |
| 2005/06/03 | 299,000 | 300,000 | 291,000 | 295,000 | 80 |
| 2005/06/02 | 301,000 | 304,000 | 298,000 | 298,000 | 39 |
| 2005/06/01 | 306,000 | 306,000 | 295,000 | 297,000 | 122 |
| 2005/05/31 | 318,000 | 318,000 | 302,000 | 305,000 | 281 |
| 2005/05/30 | 298,000 | 316,000 | 295,000 | 308,000 | 657 |
| 2005/05/27 | 284,000 | 292,000 | 274,000 | 284,000 | 553 |
| 2005/05/26 | 262,000 | 270,000 | 258,000 | 264,000 | 210 |
| 2005/05/25 | 280,000 | 280,000 | 267,000 | 270,000 | 272 |
| 2005/05/24 | 294,000 | 294,000 | 280,000 | 282,000 | 155 |
| 2005/05/23 | 298,000 | 298,000 | 290,000 | 291,000 | 148 |
| 2005/05/20 | 292,000 | 295,000 | 290,000 | 294,000 | 252 |
| 2005/05/19 | 296,000 | 296,000 | 287,000 | 291,000 | 260 |
| 2005/05/18 | 303,000 | 303,000 | 285,000 | 290,000 | 240 |
| 2005/05/17 | 317,000 | 320,000 | 280,000 | 296,000 | 429 |
| 2005/05/16 | 332,000 | 332,000 | 316,000 | 317,000 | 591 |
| 2005/05/13 | 360,000 | 360,000 | 351,000 | 355,000 | 188 |
| 2005/05/12 | 357,000 | 360,000 | 349,000 | 358,000 | 213 |
| 2005/05/11 | 356,000 | 362,000 | 354,000 | 354,000 | 218 |
| 2005/05/10 | 369,000 | 369,000 | 356,000 | 362,000 | 396 |
| 2005/05/09 | 360,000 | 371,000 | 356,000 | 367,000 | 937 |
| 2005/05/06 | 351,000 | 358,000 | 350,000 | 355,000 | 272 |
| 2005/05/02 | 344,000 | 349,000 | 341,000 | 346,000 | 151 |
| 2005/04/28 | 346,000 | 349,000 | 342,000 | 344,000 | 228 |
| 2005/04/27 | 348,000 | 358,000 | 345,000 | 345,000 | 432 |
| 2005/04/26 | 346,000 | 364,000 | 345,000 | 352,000 | 786 |
| 2005/04/25 | 343,000 | 353,000 | 336,000 | 344,000 | 372 |
| 2005/04/22 | 334,000 | 351,000 | 334,000 | 345,000 | 704 |
| 2005/04/21 | 342,000 | 342,000 | 335,000 | 339,000 | 159 |
| 2005/04/20 | 345,000 | 351,000 | 343,000 | 344,000 | 325 |
| 2005/04/19 | 344,000 | 350,000 | 338,000 | 350,000 | 119 |
| 2005/04/18 | 350,000 | 350,000 | 341,000 | 342,000 | 76 |
| 2005/04/15 | 360,000 | 360,000 | 350,000 | 356,000 | 88 |
| 2005/04/14 | 357,000 | 365,000 | 356,000 | 365,000 | 68 |
| 2005/04/13 | 380,000 | 383,000 | 365,000 | 367,000 | 93 |
| 2005/04/12 | 375,000 | 381,000 | 372,000 | 378,000 | 87 |
| 2005/04/11 | 385,000 | 389,000 | 374,000 | 374,000 | 189 |
| 2005/04/08 | 368,000 | 392,000 | 368,000 | 390,000 | 697 |
| 2005/04/07 | 362,000 | 367,000 | 350,000 | 355,000 | 50 |
| 2005/04/06 | 371,000 | 383,000 | 359,000 | 361,000 | 397 |
| 2005/04/05 | 375,000 | 375,000 | 361,000 | 370,000 | 191 |
| 2005/04/04 | 341,000 | 372,000 | 341,000 | 372,000 | 234 |
| 2005/04/01 | 340,000 | 345,000 | 335,000 | 339,000 | 65 |
| 2005/03/31 | 340,000 | 340,000 | 335,000 | 337,000 | 28 |
| 2005/03/30 | 345,000 | 345,000 | 341,000 | 341,000 | 69 |
| 2005/03/29 | 340,000 | 345,000 | 338,000 | 343,000 | 71 |
| 2005/03/28 | 340,000 | 345,000 | 330,000 | 333,000 | 95 |
| 2005/03/25 | 349,000 | 350,000 | 333,000 | 335,000 | 74 |
| 2005/03/24 | 361,000 | 361,000 | 338,000 | 354,000 | 64 |
| 2005/03/23 | 360,000 | 371,000 | 350,000 | 355,000 | 176 |
| 2005/03/22 | 354,000 | 366,000 | 352,000 | 360,000 | 561 |
| 2005/03/18 | 321,000 | 345,000 | 321,000 | 344,000 | 210 |
| 2005/03/17 | 320,000 | 320,000 | 311,000 | 315,000 | 49 |
| 2005/03/16 | 331,000 | 331,000 | 320,000 | 320,000 | 25 |
| 2005/03/15 | 334,000 | 342,000 | 330,000 | 330,000 | 53 |
| 2005/03/14 | 335,000 | 338,000 | 332,000 | 334,000 | 47 |
| 2005/03/11 | 322,000 | 330,000 | 322,000 | 330,000 | 73 |
| 2005/03/10 | 323,000 | 323,000 | 320,000 | 321,000 | 29 |
| 2005/03/09 | 323,000 | 325,000 | 320,000 | 324,000 | 56 |
| 2005/03/08 | 333,000 | 333,000 | 324,000 | 325,000 | 58 |
| 2005/03/07 | 336,000 | 336,000 | 332,000 | 332,000 | 43 |
| 2005/03/04 | 341,000 | 341,000 | 330,000 | 333,000 | 86 |
| 2005/03/03 | 352,000 | 352,000 | 337,000 | 337,000 | 96 |
| 2005/03/02 | 340,000 | 348,000 | 338,000 | 348,000 | 171 |
| 2005/03/01 | 337,000 | 338,000 | 335,000 | 338,000 | 88 |
| 2005/02/28 | 347,000 | 347,000 | 335,000 | 340,000 | 135 |
| 2005/02/25 | 365,000 | 365,000 | 338,000 | 344,000 | 212 |
| 2005/02/24 | 367,000 | 372,000 | 363,000 | 364,000 | 308 |
| 2005/02/23 | 357,000 | 366,000 | 352,000 | 362,000 | 662 |
| 2005/02/23 | 1 -> 3.00 分割 | ||||
| 2005/02/22 | 934,998 | 979,998 | 934,998 | 951,000 | 373 |
| 2005/02/21 | 952,002 | 1,000,002 | 934,998 | 955,002 | 221 |
| 2005/02/18 | 997,998 | 997,998 | 940,002 | 942,000 | 188 |
| 2005/02/17 | 970,002 | 1,000,002 | 970,002 | 999,000 | 310 |
| 2005/02/16 | 943,998 | 960,000 | 922,002 | 952,002 | 282 |
| 2005/02/15 | 1,009,998 | 1,009,998 | 972,000 | 973,998 | 217 |
| 2005/02/14 | 1,039,998 | 1,039,998 | 1,000,002 | 1,009,998 | 149 |
| 2005/02/10 | 1,050,000 | 1,069,998 | 1,020,000 | 1,039,998 | 169 |
| 2005/02/09 | 1,069,998 | 1,080,000 | 1,050,000 | 1,050,000 | 237 |
| 2005/02/08 | 1,099,998 | 1,129,998 | 1,059,996 | 1,080,000 | 423 |
| 2005/02/07 | 1,170,000 | 1,239,996 | 1,089,996 | 1,099,998 | 1,131 |
| 2005/02/04 | 1,249,998 | 1,290,000 | 1,080,000 | 1,140,000 | 1,433 |
| 2005/02/03 | 1,119,996 | 1,309,998 | 1,099,998 | 1,279,998 | 3,181 |
| 2005/02/02 | 1,099,998 | 1,119,996 | 1,089,996 | 1,110,000 | 153 |
| 2005/02/01 | 1,080,000 | 1,129,998 | 1,069,998 | 1,089,996 | 352 |
| 2005/01/31 | 1,080,000 | 1,089,996 | 1,059,996 | 1,069,998 | 90 |
| 2005/01/28 | 1,059,996 | 1,080,000 | 1,039,998 | 1,080,000 | 131 |
| 2005/01/27 | 1,099,998 | 1,099,998 | 1,039,998 | 1,069,998 | 170 |
| 2005/01/26 | 1,110,000 | 1,119,996 | 1,069,998 | 1,080,000 | 160 |
| 2005/01/25 | 1,149,996 | 1,149,996 | 1,069,998 | 1,099,998 | 304 |
| 2005/01/24 | 1,129,998 | 1,149,996 | 1,099,998 | 1,129,998 | 381 |
| 2005/01/21 | 1,089,996 | 1,110,000 | 1,069,998 | 1,110,000 | 279 |
| 2005/01/20 | 1,069,998 | 1,159,998 | 1,050,000 | 1,080,000 | 997 |
| 2005/01/19 | 1,080,000 | 1,129,998 | 1,059,996 | 1,089,996 | 595 |
| 2005/01/18 | 999,000 | 1,069,998 | 985,002 | 1,059,996 | 562 |
| 2005/01/17 | 1,089,996 | 1,110,000 | 1,009,998 | 1,020,000 | 374 |
| 2005/01/14 | 1,129,998 | 1,140,000 | 1,059,996 | 1,080,000 | 770 |
| 2005/01/13 | 1,110,000 | 1,200,000 | 1,080,000 | 1,149,996 | 2,646 |
| 2005/01/12 | 1,069,998 | 1,149,996 | 1,000,002 | 1,119,996 | 5,048 |
| 2005/01/11 | 952,998 | 1,039,998 | 948,000 | 1,039,998 | 1,505 |
| 2005/01/07 | 951,000 | 970,002 | 925,998 | 933,000 | 392 |
| 2005/01/06 | 898,002 | 967,998 | 889,998 | 960,000 | 910 |
| 2005/01/05 | 867,000 | 910,002 | 859,002 | 889,998 | 303 |
| 2005/01/04 | 885,000 | 885,000 | 859,998 | 868,002 | 86 |