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 |
|---|---|---|---|---|---|
| 2006/12/29 | 225,000 | 225,000 | 222,000 | 224,000 | 42 |
| 2006/12/28 | 227,000 | 229,000 | 223,000 | 226,000 | 73 |
| 2006/12/27 | 226,000 | 231,000 | 226,000 | 231,000 | 115 |
| 2006/12/26 | 225,000 | 233,000 | 223,000 | 224,000 | 176 |
| 2006/12/25 | 222,000 | 231,000 | 216,000 | 231,000 | 163 |
| 2006/12/22 | 231,000 | 231,000 | 221,000 | 224,000 | 177 |
| 2006/12/21 | 237,000 | 239,000 | 225,000 | 230,000 | 193 |
| 2006/12/20 | 230,000 | 240,000 | 230,000 | 240,000 | 139 |
| 2006/12/19 | 239,000 | 239,000 | 228,000 | 230,000 | 454 |
| 2006/12/18 | 251,000 | 263,000 | 243,000 | 245,000 | 320 |
| 2006/12/15 | 248,000 | 253,000 | 243,000 | 250,000 | 180 |
| 2006/12/14 | 252,000 | 252,000 | 244,000 | 250,000 | 191 |
| 2006/12/13 | 246,000 | 250,000 | 246,000 | 250,000 | 58 |
| 2006/12/12 | 258,000 | 258,000 | 247,000 | 249,000 | 113 |
| 2006/12/11 | 257,000 | 259,000 | 249,000 | 258,000 | 144 |
| 2006/12/08 | 261,000 | 261,000 | 251,000 | 255,000 | 430 |
| 2006/12/07 | 229,000 | 267,000 | 226,000 | 267,000 | 1,142 |
| 2006/12/06 | 231,000 | 231,000 | 224,000 | 227,000 | 101 |
| 2006/12/05 | 236,000 | 236,000 | 227,000 | 230,000 | 132 |
| 2006/12/04 | 233,000 | 237,000 | 233,000 | 233,000 | 60 |
| 2006/12/01 | 234,000 | 239,000 | 232,000 | 237,000 | 101 |
| 2006/11/30 | 238,000 | 242,000 | 235,000 | 238,000 | 179 |
| 2006/11/29 | 240,000 | 241,000 | 234,000 | 238,000 | 202 |
| 2006/11/28 | 221,000 | 241,000 | 221,000 | 240,000 | 278 |
| 2006/11/27 | 213,000 | 229,000 | 212,000 | 229,000 | 229 |
| 2006/11/24 | 211,000 | 213,000 | 204,000 | 212,000 | 481 |
| 2006/11/22 | 207,000 | 223,000 | 207,000 | 219,000 | 217 |
| 2006/11/21 | 218,000 | 218,000 | 206,000 | 211,000 | 305 |
| 2006/11/20 | 231,000 | 231,000 | 218,000 | 222,000 | 187 |
| 2006/11/17 | 234,000 | 235,000 | 231,000 | 233,000 | 106 |
| 2006/11/16 | 238,000 | 240,000 | 233,000 | 237,000 | 93 |
| 2006/11/15 | 243,000 | 248,000 | 239,000 | 239,000 | 87 |
| 2006/11/14 | 235,000 | 246,000 | 235,000 | 243,000 | 100 |
| 2006/11/13 | 246,000 | 246,000 | 232,000 | 237,000 | 99 |
| 2006/11/10 | 237,000 | 249,000 | 236,000 | 246,000 | 94 |
| 2006/11/09 | 238,000 | 240,000 | 236,000 | 238,000 | 90 |
| 2006/11/08 | 248,000 | 250,000 | 238,000 | 238,000 | 151 |
| 2006/11/07 | 257,000 | 257,000 | 248,000 | 248,000 | 121 |
| 2006/11/06 | 248,000 | 253,000 | 248,000 | 250,000 | 47 |
| 2006/11/02 | 255,000 | 256,000 | 249,000 | 250,000 | 113 |
| 2006/11/01 | 259,000 | 263,000 | 257,000 | 257,000 | 110 |
| 2006/10/31 | 263,000 | 265,000 | 255,000 | 262,000 | 103 |
| 2006/10/30 | 257,000 | 260,000 | 255,000 | 259,000 | 103 |
| 2006/10/27 | 268,000 | 269,000 | 258,000 | 262,000 | 109 |
| 2006/10/26 | 271,000 | 271,000 | 267,000 | 268,000 | 64 |
| 2006/10/25 | 269,000 | 270,000 | 267,000 | 270,000 | 85 |
| 2006/10/24 | 274,000 | 277,000 | 264,000 | 266,000 | 165 |
| 2006/10/23 | 265,000 | 274,000 | 261,000 | 270,000 | 223 |
| 2006/10/20 | 273,000 | 273,000 | 265,000 | 267,000 | 104 |
| 2006/10/19 | 278,000 | 279,000 | 270,000 | 271,000 | 216 |
| 2006/10/18 | 263,000 | 274,000 | 259,000 | 271,000 | 309 |
| 2006/10/17 | 271,000 | 271,000 | 266,000 | 267,000 | 133 |
| 2006/10/16 | 268,000 | 274,000 | 263,000 | 268,000 | 235 |
| 2006/10/13 | 255,000 | 274,000 | 254,000 | 271,000 | 192 |
| 2006/10/12 | 245,000 | 255,000 | 235,000 | 248,000 | 175 |
| 2006/10/11 | 258,000 | 259,000 | 241,000 | 243,000 | 342 |
| 2006/10/10 | 266,000 | 278,000 | 260,000 | 261,000 | 160 |
| 2006/10/06 | 276,000 | 278,000 | 269,000 | 272,000 | 116 |
| 2006/10/05 | 289,000 | 289,000 | 270,000 | 278,000 | 158 |
| 2006/10/04 | 292,000 | 293,000 | 286,000 | 286,000 | 39 |
| 2006/10/03 | 288,000 | 291,000 | 287,000 | 291,000 | 144 |
| 2006/10/02 | 290,000 | 296,000 | 288,000 | 291,000 | 79 |
| 2006/09/29 | 296,000 | 298,000 | 287,000 | 288,000 | 189 |
| 2006/09/28 | 280,000 | 290,000 | 280,000 | 289,000 | 135 |
| 2006/09/27 | 278,000 | 285,000 | 278,000 | 282,000 | 76 |
| 2006/09/26 | 284,000 | 284,000 | 280,000 | 281,000 | 34 |
| 2006/09/25 | 283,000 | 285,000 | 277,000 | 281,000 | 45 |
| 2006/09/22 | 278,000 | 290,000 | 278,000 | 282,000 | 130 |
| 2006/09/21 | 287,000 | 292,000 | 274,000 | 288,000 | 145 |
| 2006/09/20 | 297,000 | 297,000 | 288,000 | 288,000 | 34 |
| 2006/09/19 | 286,000 | 298,000 | 285,000 | 298,000 | 133 |
| 2006/09/15 | 291,000 | 291,000 | 285,000 | 286,000 | 116 |
| 2006/09/14 | 294,000 | 296,000 | 284,000 | 295,000 | 166 |
| 2006/09/13 | 308,000 | 313,000 | 297,000 | 298,000 | 164 |
| 2006/09/12 | 315,000 | 315,000 | 306,000 | 307,000 | 178 |
| 2006/09/11 | 323,000 | 324,000 | 316,000 | 317,000 | 180 |
| 2006/09/08 | 316,000 | 322,000 | 314,000 | 322,000 | 185 |
| 2006/09/07 | 312,000 | 319,000 | 312,000 | 316,000 | 171 |
| 2006/09/06 | 326,000 | 329,000 | 316,000 | 317,000 | 343 |
| 2006/09/05 | 315,000 | 324,000 | 313,000 | 320,000 | 210 |
| 2006/09/04 | 319,000 | 322,000 | 315,000 | 317,000 | 309 |
| 2006/09/01 | 315,000 | 335,000 | 308,000 | 309,000 | 2,237 |
| 2006/08/31 | 308,000 | 314,000 | 308,000 | 313,000 | 238 |
| 2006/08/30 | 305,000 | 309,000 | 304,000 | 309,000 | 248 |
| 2006/08/29 | 304,000 | 308,000 | 301,000 | 304,000 | 136 |
| 2006/08/28 | 311,000 | 314,000 | 301,000 | 304,000 | 164 |
| 2006/08/25 | 311,000 | 320,000 | 308,000 | 310,000 | 294 |
| 2006/08/24 | 316,000 | 316,000 | 304,000 | 310,000 | 160 |
| 2006/08/23 | 310,000 | 318,000 | 307,000 | 318,000 | 115 |
| 2006/08/22 | 307,000 | 311,000 | 305,000 | 310,000 | 105 |
| 2006/08/21 | 315,000 | 317,000 | 308,000 | 311,000 | 129 |
| 2006/08/18 | 319,000 | 319,000 | 308,000 | 315,000 | 149 |
| 2006/08/17 | 324,000 | 328,000 | 314,000 | 314,000 | 435 |
| 2006/08/16 | 309,000 | 318,000 | 307,000 | 315,000 | 305 |
| 2006/08/15 | 300,000 | 305,000 | 299,000 | 304,000 | 96 |
| 2006/08/14 | 294,000 | 302,000 | 294,000 | 300,000 | 94 |
| 2006/08/11 | 303,000 | 303,000 | 298,000 | 298,000 | 80 |
| 2006/08/10 | 297,000 | 303,000 | 297,000 | 303,000 | 185 |
| 2006/08/09 | 308,000 | 308,000 | 297,000 | 302,000 | 149 |
| 2006/08/08 | 300,000 | 311,000 | 298,000 | 308,000 | 244 |
| 2006/08/07 | 328,000 | 334,000 | 305,000 | 310,000 | 527 |
| 2006/08/04 | 320,000 | 328,000 | 312,000 | 320,000 | 439 |
| 2006/08/03 | 300,000 | 323,000 | 296,000 | 316,000 | 922 |
| 2006/08/02 | 272,000 | 299,000 | 270,000 | 294,000 | 511 |
| 2006/08/01 | 268,000 | 276,000 | 266,000 | 272,000 | 212 |
| 2006/07/31 | 274,000 | 276,000 | 264,000 | 267,000 | 316 |
| 2006/07/28 | 258,000 | 272,000 | 255,000 | 267,000 | 305 |
| 2006/07/27 | 261,000 | 270,000 | 255,000 | 256,000 | 368 |
| 2006/07/26 | 275,000 | 275,000 | 262,000 | 265,000 | 163 |
| 2006/07/25 | 286,000 | 286,000 | 271,000 | 271,000 | 213 |
| 2006/07/24 | 270,000 | 280,000 | 263,000 | 279,000 | 154 |
| 2006/07/21 | 272,000 | 279,000 | 272,000 | 278,000 | 135 |
| 2006/07/20 | 275,000 | 290,000 | 268,000 | 280,000 | 353 |
| 2006/07/19 | 271,000 | 277,000 | 257,000 | 259,000 | 322 |
| 2006/07/18 | 293,000 | 293,000 | 270,000 | 275,000 | 457 |
| 2006/07/14 | 290,000 | 298,000 | 289,000 | 293,000 | 281 |
| 2006/07/13 | 304,000 | 308,000 | 295,000 | 296,000 | 262 |
| 2006/07/12 | 307,000 | 315,000 | 301,000 | 308,000 | 547 |
| 2006/07/11 | 309,000 | 310,000 | 298,000 | 302,000 | 265 |
| 2006/07/10 | 305,000 | 313,000 | 295,000 | 313,000 | 336 |
| 2006/07/07 | 322,000 | 324,000 | 307,000 | 311,000 | 415 |
| 2006/07/06 | 314,000 | 321,000 | 313,000 | 320,000 | 341 |
| 2006/07/05 | 315,000 | 325,000 | 313,000 | 314,000 | 617 |
| 2006/07/04 | 315,000 | 337,000 | 311,000 | 321,000 | 1,819 |
| 2006/07/03 | 297,000 | 311,000 | 297,000 | 310,000 | 334 |
| 2006/06/30 | 312,000 | 312,000 | 300,000 | 300,000 | 441 |
| 2006/06/29 | 300,000 | 304,000 | 294,000 | 304,000 | 306 |
| 2006/06/28 | 291,000 | 300,000 | 289,000 | 299,000 | 186 |
| 2006/06/27 | 291,000 | 305,000 | 290,000 | 295,000 | 276 |
| 2006/06/26 | 293,000 | 296,000 | 290,000 | 291,000 | 336 |
| 2006/06/23 | 298,000 | 299,000 | 289,000 | 297,000 | 284 |
| 2006/06/22 | 308,000 | 308,000 | 294,000 | 298,000 | 427 |
| 2006/06/21 | 304,000 | 311,000 | 289,000 | 302,000 | 443 |
| 2006/06/20 | 320,000 | 324,000 | 309,000 | 309,000 | 291 |
| 2006/06/19 | 317,000 | 328,000 | 317,000 | 323,000 | 374 |
| 2006/06/16 | 334,000 | 338,000 | 313,000 | 320,000 | 1,008 |
| 2006/06/15 | 327,000 | 327,000 | 313,000 | 321,000 | 719 |
| 2006/06/14 | 280,000 | 313,000 | 278,000 | 307,000 | 1,001 |
| 2006/06/13 | 288,000 | 302,000 | 281,000 | 283,000 | 871 |
| 2006/06/12 | 267,000 | 294,000 | 266,000 | 293,000 | 1,039 |
| 2006/06/09 | 278,000 | 287,000 | 262,000 | 274,000 | 684 |
| 2006/06/08 | 268,000 | 275,000 | 255,000 | 262,000 | 963 |
| 2006/06/07 | 292,000 | 306,000 | 275,000 | 280,000 | 931 |
| 2006/06/06 | 305,000 | 317,000 | 295,000 | 299,000 | 1,051 |
| 2006/06/05 | 313,000 | 329,000 | 301,000 | 320,000 | 1,553 |
| 2006/06/02 | 300,000 | 319,000 | 255,000 | 312,000 | 1,834 |
| 2006/06/01 | 360,000 | 361,000 | 298,000 | 301,000 | 1,703 |
| 2006/05/31 | 364,000 | 374,000 | 340,000 | 347,000 | 976 |
| 2006/05/30 | 375,000 | 384,000 | 326,000 | 384,000 | 2,661 |
| 2006/05/29 | 426,000 | 428,000 | 373,000 | 373,000 | 2,197 |
| 2006/05/26 | 435,000 | 439,000 | 410,000 | 423,000 | 988 |
| 2006/05/25 | 423,000 | 440,000 | 420,000 | 425,000 | 1,192 |
| 2006/05/24 | 419,000 | 426,000 | 413,000 | 420,000 | 488 |
| 2006/05/23 | 412,000 | 437,000 | 409,000 | 414,000 | 720 |
| 2006/05/22 | 435,000 | 459,000 | 416,000 | 427,000 | 2,255 |
| 2006/05/19 | 405,000 | 427,000 | 403,000 | 425,000 | 470 |
| 2006/05/18 | 396,000 | 416,000 | 392,000 | 410,000 | 478 |
| 2006/05/17 | 402,000 | 414,000 | 390,000 | 411,000 | 545 |
| 2006/05/16 | 422,000 | 431,000 | 385,000 | 387,000 | 828 |
| 2006/05/15 | 412,000 | 422,000 | 411,000 | 417,000 | 314 |
| 2006/05/12 | 402,000 | 425,000 | 400,000 | 422,000 | 567 |
| 2006/05/11 | 420,000 | 434,000 | 403,000 | 410,000 | 716 |
| 2006/05/10 | 430,000 | 438,000 | 419,000 | 425,000 | 905 |
| 2006/05/09 | 429,000 | 464,000 | 425,000 | 431,000 | 4,097 |
| 2006/05/08 | 412,000 | 452,000 | 407,000 | 439,000 | 4,211 |
| 2006/05/02 | 396,000 | 405,000 | 388,000 | 405,000 | 431 |
| 2006/05/01 | 408,000 | 423,000 | 401,000 | 401,000 | 1,520 |
| 2006/04/28 | 392,000 | 398,000 | 386,000 | 398,000 | 331 |
| 2006/04/27 | 385,000 | 395,000 | 381,000 | 392,000 | 200 |
| 2006/04/26 | 382,000 | 386,000 | 380,000 | 383,000 | 121 |
| 2006/04/25 | 375,000 | 386,000 | 373,000 | 386,000 | 240 |
| 2006/04/24 | 379,000 | 389,000 | 372,000 | 377,000 | 311 |
| 2006/04/21 | 388,000 | 396,000 | 377,000 | 385,000 | 359 |
| 2006/04/20 | 396,000 | 399,000 | 388,000 | 393,000 | 330 |
| 2006/04/19 | 396,000 | 396,000 | 385,000 | 394,000 | 333 |
| 2006/04/18 | 374,000 | 388,000 | 370,000 | 386,000 | 279 |
| 2006/04/17 | 395,000 | 405,000 | 375,000 | 379,000 | 555 |
| 2006/04/14 | 395,000 | 405,000 | 388,000 | 391,000 | 564 |
| 2006/04/13 | 385,000 | 415,000 | 381,000 | 399,000 | 1,745 |
| 2006/04/12 | 375,000 | 388,000 | 372,000 | 381,000 | 319 |
| 2006/04/11 | 380,000 | 380,000 | 369,000 | 377,000 | 250 |
| 2006/04/10 | 379,000 | 381,000 | 374,000 | 376,000 | 211 |
| 2006/04/07 | 388,000 | 388,000 | 380,000 | 383,000 | 218 |
| 2006/04/06 | 381,000 | 385,000 | 370,000 | 385,000 | 580 |
| 2006/04/05 | 395,000 | 396,000 | 381,000 | 385,000 | 569 |
| 2006/04/04 | 391,000 | 399,000 | 376,000 | 389,000 | 2,232 |
| 2006/04/03 | 370,000 | 406,000 | 369,000 | 406,000 | 4,443 |
| 2006/03/31 | 350,000 | 359,000 | 347,000 | 356,000 | 237 |
| 2006/03/30 | 349,000 | 357,000 | 348,000 | 350,000 | 173 |
| 2006/03/29 | 339,000 | 348,000 | 333,000 | 348,000 | 108 |
| 2006/03/28 | 332,000 | 341,000 | 331,000 | 339,000 | 38 |
| 2006/03/27 | 339,000 | 339,000 | 334,000 | 335,000 | 43 |
| 2006/03/24 | 345,000 | 345,000 | 337,000 | 339,000 | 49 |
| 2006/03/23 | 348,000 | 350,000 | 347,000 | 348,000 | 100 |
| 2006/03/22 | 345,000 | 350,000 | 343,000 | 348,000 | 79 |
| 2006/03/20 | 344,000 | 350,000 | 341,000 | 348,000 | 102 |
| 2006/03/17 | 334,000 | 344,000 | 330,000 | 344,000 | 78 |
| 2006/03/16 | 339,000 | 339,000 | 334,000 | 337,000 | 57 |
| 2006/03/15 | 348,000 | 348,000 | 338,000 | 338,000 | 99 |
| 2006/03/14 | 352,000 | 355,000 | 343,000 | 343,000 | 184 |
| 2006/03/13 | 359,000 | 359,000 | 352,000 | 353,000 | 358 |
| 2006/03/10 | 336,000 | 339,000 | 332,000 | 339,000 | 101 |
| 2006/03/09 | 325,000 | 337,000 | 325,000 | 334,000 | 100 |
| 2006/03/08 | 335,000 | 335,000 | 325,000 | 328,000 | 45 |
| 2006/03/07 | 329,000 | 333,000 | 325,000 | 330,000 | 100 |
| 2006/03/06 | 320,000 | 328,000 | 315,000 | 328,000 | 72 |
| 2006/03/03 | 317,000 | 326,000 | 316,000 | 316,000 | 52 |
| 2006/03/02 | 320,000 | 333,000 | 316,000 | 320,000 | 78 |
| 2006/03/01 | 326,000 | 333,000 | 320,000 | 320,000 | 89 |
| 2006/02/28 | 340,000 | 350,000 | 322,000 | 326,000 | 91 |
| 2006/02/27 | 355,000 | 358,000 | 340,000 | 340,000 | 178 |
| 2006/02/24 | 345,000 | 353,000 | 340,000 | 350,000 | 249 |
| 2006/02/23 | 335,000 | 348,000 | 335,000 | 347,000 | 314 |
| 2006/02/22 | 322,000 | 342,000 | 322,000 | 335,000 | 335 |
| 2006/02/21 | 298,000 | 326,000 | 298,000 | 322,000 | 226 |
| 2006/02/20 | 262,000 | 300,000 | 250,000 | 299,000 | 713 |
| 2006/02/17 | 317,000 | 322,000 | 290,000 | 290,000 | 367 |
| 2006/02/16 | 347,000 | 348,000 | 317,000 | 322,000 | 394 |
| 2006/02/15 | 360,000 | 360,000 | 341,000 | 350,000 | 165 |
| 2006/02/14 | 355,000 | 360,000 | 317,000 | 350,000 | 439 |
| 2006/02/13 | 388,000 | 389,000 | 350,000 | 365,000 | 672 |
| 2006/02/10 | 384,000 | 384,000 | 361,000 | 373,000 | 341 |
| 2006/02/09 | 385,000 | 392,000 | 381,000 | 384,000 | 675 |
| 2006/02/08 | 385,000 | 395,000 | 378,000 | 381,000 | 1,725 |
| 2006/02/07 | 379,000 | 380,000 | 375,000 | 378,000 | 525 |
| 2006/02/06 | 373,000 | 385,000 | 367,000 | 371,000 | 1,546 |
| 2006/02/03 | 355,000 | 365,000 | 341,000 | 358,000 | 281 |
| 2006/02/02 | 338,000 | 359,000 | 335,000 | 358,000 | 277 |
| 2006/02/01 | 336,000 | 339,000 | 330,000 | 334,000 | 155 |
| 2006/01/31 | 343,000 | 343,000 | 333,000 | 336,000 | 187 |
| 2006/01/30 | 347,000 | 351,000 | 343,000 | 343,000 | 246 |
| 2006/01/27 | 354,000 | 358,000 | 346,000 | 351,000 | 214 |
| 2006/01/26 | 362,000 | 364,000 | 346,000 | 352,000 | 200 |
| 2006/01/25 | 364,000 | 366,000 | 353,000 | 360,000 | 266 |
| 2006/01/24 | 350,000 | 355,000 | 330,000 | 352,000 | 466 |
| 2006/01/23 | 341,000 | 355,000 | 320,000 | 320,000 | 486 |
| 2006/01/20 | 392,000 | 392,000 | 346,000 | 360,000 | 660 |
| 2006/01/19 | 340,000 | 378,000 | 340,000 | 377,000 | 1,644 |
| 2006/01/18 | 387,000 | 405,000 | 322,000 | 350,000 | 2,350 |
| 2006/01/17 | 360,000 | 434,000 | 350,000 | 372,000 | 4,835 |
| 2006/01/16 | 372,000 | 397,000 | 360,000 | 387,000 | 2,720 |
| 2006/01/13 | 337,000 | 375,000 | 328,000 | 362,000 | 2,906 |
| 2006/01/12 | 319,000 | 328,000 | 315,000 | 327,000 | 310 |
| 2006/01/11 | 309,000 | 310,000 | 306,000 | 310,000 | 260 |
| 2006/01/10 | 320,000 | 320,000 | 310,000 | 314,000 | 244 |
| 2006/01/06 | 320,000 | 321,000 | 307,000 | 321,000 | 416 |
| 2006/01/05 | 323,000 | 326,000 | 314,000 | 320,000 | 536 |
| 2006/01/04 | 338,000 | 349,000 | 333,000 | 333,000 | 968 |