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 |
|---|---|---|---|---|---|
| 2008/12/30 | 43,100 | 44,300 | 42,900 | 42,900 | 75 |
| 2008/12/29 | 49,900 | 49,900 | 45,900 | 45,900 | 21 |
| 2008/12/26 | 50,000 | 50,000 | 49,900 | 49,900 | 24 |
| 2008/12/25 | 55,200 | 55,200 | 54,900 | 54,900 | 19 |
| 2008/12/22 | 64,000 | 64,000 | 61,300 | 61,400 | 8 |
| 2008/12/19 | 65,600 | 66,600 | 65,600 | 66,600 | 13 |
| 2008/12/18 | 65,900 | 65,900 | 63,600 | 63,600 | 55 |
| 2008/12/17 | 67,000 | 71,000 | 67,000 | 67,000 | 158 |
| 2008/12/16 | 61,100 | 66,000 | 61,100 | 66,000 | 55 |
| 2008/12/15 | 56,000 | 61,000 | 56,000 | 61,000 | 59 |
| 2008/12/12 | 56,100 | 56,100 | 56,000 | 56,000 | 21 |
| 2008/12/11 | 56,000 | 56,100 | 55,000 | 56,000 | 59 |
| 2008/12/10 | 57,000 | 57,000 | 54,500 | 56,000 | 75 |
| 2008/12/09 | 55,000 | 56,000 | 54,000 | 54,500 | 104 |
| 2008/12/08 | 50,100 | 52,600 | 50,000 | 52,600 | 27 |
| 2008/12/05 | 53,000 | 53,000 | 49,500 | 50,100 | 42 |
| 2008/12/04 | 55,500 | 55,500 | 53,000 | 53,000 | 63 |
| 2008/12/03 | 59,900 | 59,900 | 58,000 | 58,000 | 61 |
| 2008/12/02 | 58,600 | 62,500 | 58,500 | 61,000 | 86 |
| 2008/12/01 | 53,500 | 58,500 | 53,500 | 58,500 | 230 |
| 2008/11/28 | 50,200 | 53,500 | 50,000 | 53,500 | 121 |
| 2008/11/27 | 48,000 | 51,000 | 48,000 | 50,000 | 127 |
| 2008/11/26 | 44,800 | 48,000 | 44,000 | 48,000 | 85 |
| 2008/11/25 | 43,200 | 44,000 | 42,600 | 44,000 | 111 |
| 2008/11/21 | 39,200 | 40,000 | 38,300 | 40,000 | 174 |
| 2008/11/20 | 37,250 | 37,500 | 35,000 | 36,000 | 43 |
| 2008/11/19 | 35,500 | 35,500 | 34,000 | 34,000 | 5 |
| 2008/11/18 | 37,800 | 37,800 | 36,600 | 36,600 | 122 |
| 2008/11/17 | 33,900 | 37,800 | 31,950 | 37,800 | 396 |
| 2008/11/14 | 37,000 | 37,100 | 35,000 | 35,500 | 77 |
| 2008/11/13 | 38,650 | 38,650 | 37,000 | 37,300 | 148 |
| 2008/11/12 | 39,150 | 39,950 | 38,300 | 38,800 | 152 |
| 2008/11/11 | 39,800 | 39,950 | 39,000 | 39,950 | 20 |
| 2008/11/10 | 38,800 | 40,000 | 38,800 | 40,000 | 17 |
| 2008/11/07 | 40,250 | 40,250 | 37,600 | 40,000 | 107 |
| 2008/11/06 | 39,000 | 40,400 | 38,300 | 40,400 | 17 |
| 2008/11/05 | 41,000 | 41,000 | 39,000 | 39,500 | 98 |
| 2008/11/04 | 40,000 | 41,000 | 40,000 | 40,000 | 5 |
| 2008/10/31 | 39,800 | 40,000 | 39,800 | 40,000 | 18 |
| 2008/10/30 | 39,000 | 39,900 | 39,000 | 39,900 | 4 |
| 2008/10/29 | 41,900 | 41,900 | 40,000 | 40,000 | 12 |
| 2008/10/28 | 38,300 | 39,500 | 38,300 | 39,500 | 76 |
| 2008/10/27 | 39,500 | 39,550 | 38,000 | 39,100 | 91 |
| 2008/10/24 | 40,000 | 40,000 | 39,500 | 39,950 | 14 |
| 2008/10/23 | 40,100 | 40,950 | 39,550 | 40,400 | 14 |
| 2008/10/22 | 43,450 | 43,450 | 40,200 | 40,200 | 5 |
| 2008/10/21 | 39,950 | 43,500 | 39,650 | 43,500 | 17 |
| 2008/10/20 | 43,500 | 43,500 | 39,950 | 39,950 | 20 |
| 2008/10/17 | 40,000 | 40,150 | 39,500 | 39,500 | 134 |
| 2008/10/16 | 41,000 | 41,500 | 40,000 | 41,500 | 110 |
| 2008/10/15 | 41,650 | 45,000 | 41,650 | 42,400 | 25 |
| 2008/10/14 | 41,700 | 45,250 | 41,600 | 41,600 | 26 |
| 2008/10/10 | 41,600 | 41,600 | 41,600 | 41,600 | 122 |
| 2008/10/09 | 44,000 | 45,600 | 42,200 | 45,600 | 77 |
| 2008/10/08 | 51,500 | 51,500 | 46,000 | 46,000 | 97 |
| 2008/10/07 | 52,000 | 52,100 | 51,000 | 51,000 | 68 |
| 2008/10/06 | 53,000 | 53,000 | 52,500 | 52,500 | 18 |
| 2008/10/03 | 55,000 | 55,000 | 54,000 | 55,000 | 42 |
| 2008/10/02 | 56,000 | 58,000 | 56,000 | 58,000 | 68 |
| 2008/10/01 | 54,000 | 57,000 | 54,000 | 57,000 | 7 |
| 2008/09/30 | 56,500 | 57,000 | 52,500 | 57,000 | 44 |
| 2008/09/29 | 58,100 | 58,100 | 57,000 | 57,000 | 120 |
| 2008/09/26 | 58,000 | 58,100 | 58,000 | 58,100 | 27 |
| 2008/09/25 | 58,100 | 58,100 | 58,000 | 58,000 | 233 |
| 2008/09/24 | 58,000 | 58,600 | 58,000 | 58,000 | 177 |
| 2008/09/22 | 58,000 | 58,600 | 58,000 | 58,600 | 12 |
| 2008/09/19 | 54,200 | 58,000 | 54,200 | 58,000 | 61 |
| 2008/09/18 | 53,500 | 53,700 | 52,700 | 53,700 | 264 |
| 2008/09/17 | 54,000 | 54,000 | 50,000 | 53,000 | 85 |
| 2008/09/16 | 57,000 | 57,000 | 54,100 | 54,100 | 90 |
| 2008/09/12 | 58,500 | 58,500 | 58,500 | 58,500 | 277 |
| 2008/09/11 | 58,500 | 59,000 | 58,500 | 58,500 | 36 |
| 2008/09/10 | 59,500 | 59,500 | 59,100 | 59,100 | 9 |
| 2008/09/09 | 60,000 | 62,600 | 60,000 | 62,000 | 7 |
| 2008/09/08 | 59,200 | 62,500 | 59,000 | 62,500 | 11 |
| 2008/09/05 | 59,000 | 60,000 | 58,000 | 59,900 | 50 |
| 2008/09/04 | 59,100 | 62,600 | 59,100 | 62,600 | 6 |
| 2008/09/03 | 63,900 | 64,400 | 63,900 | 64,000 | 6 |
| 2008/09/02 | 59,000 | 63,400 | 59,000 | 63,400 | 31 |
| 2008/09/01 | 58,400 | 58,500 | 58,400 | 58,400 | 4 |
| 2008/08/29 | 57,700 | 58,400 | 57,700 | 58,400 | 23 |
| 2008/08/28 | 57,600 | 57,600 | 57,500 | 57,600 | 4 |
| 2008/08/27 | 57,500 | 57,600 | 57,500 | 57,500 | 4 |
| 2008/08/26 | 58,000 | 58,000 | 57,000 | 57,000 | 11 |
| 2008/08/25 | 58,000 | 58,000 | 56,500 | 56,500 | 40 |
| 2008/08/22 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2008/08/21 | 57,500 | 59,000 | 57,000 | 57,000 | 7 |
| 2008/08/20 | 59,500 | 59,500 | 59,500 | 59,500 | 11 |
| 2008/08/19 | 57,500 | 57,500 | 56,000 | 56,500 | 25 |
| 2008/08/18 | 56,500 | 57,500 | 56,000 | 56,000 | 21 |
| 2008/08/15 | 60,000 | 60,000 | 57,000 | 57,000 | 32 |
| 2008/08/14 | 61,500 | 61,500 | 60,500 | 60,500 | 38 |
| 2008/08/13 | 64,000 | 64,000 | 62,600 | 62,600 | 20 |
| 2008/08/12 | 64,500 | 64,500 | 63,500 | 64,000 | 27 |
| 2008/08/11 | 65,100 | 65,100 | 64,500 | 64,500 | 24 |
| 2008/08/08 | 68,000 | 68,000 | 66,100 | 66,100 | 24 |
| 2008/08/07 | 67,000 | 68,000 | 67,000 | 67,000 | 24 |
| 2008/08/06 | 67,200 | 67,200 | 67,000 | 67,000 | 7 |
| 2008/08/05 | 67,000 | 67,000 | 66,500 | 66,500 | 12 |
| 2008/08/04 | 67,100 | 67,100 | 67,000 | 67,000 | 12 |
| 2008/08/01 | 71,000 | 71,000 | 67,500 | 67,500 | 15 |
| 2008/07/31 | 71,000 | 71,000 | 68,000 | 70,200 | 16 |
| 2008/07/30 | 67,000 | 67,000 | 67,000 | 67,000 | 21 |
| 2008/07/29 | 67,000 | 68,000 | 66,900 | 68,000 | 17 |
| 2008/07/28 | 68,000 | 68,000 | 68,000 | 68,000 | 10 |
| 2008/07/25 | 68,800 | 68,800 | 68,000 | 68,000 | 6 |
| 2008/07/24 | 67,300 | 71,800 | 67,300 | 71,800 | 59 |
| 2008/07/23 | 67,900 | 67,900 | 65,400 | 66,800 | 35 |
| 2008/07/22 | 68,500 | 68,500 | 65,000 | 68,000 | 36 |
| 2008/07/18 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2008/07/17 | 71,000 | 71,000 | 71,000 | 71,000 | 12 |
| 2008/07/16 | 67,000 | 70,000 | 67,000 | 69,000 | 8 |
| 2008/07/15 | 71,500 | 72,000 | 66,500 | 72,000 | 90 |
| 2008/07/14 | 69,000 | 71,900 | 68,500 | 71,900 | 16 |
| 2008/07/11 | 69,900 | 69,900 | 67,100 | 69,800 | 32 |
| 2008/07/10 | 72,000 | 72,000 | 67,500 | 69,900 | 55 |
| 2008/07/09 | 72,900 | 72,900 | 71,200 | 72,200 | 16 |
| 2008/07/08 | 75,000 | 75,000 | 71,600 | 73,900 | 9 |
| 2008/07/07 | 71,000 | 74,000 | 70,200 | 74,000 | 106 |
| 2008/07/04 | 77,000 | 77,000 | 75,000 | 76,000 | 16 |
| 2008/07/03 | 75,900 | 76,000 | 74,500 | 76,000 | 95 |
| 2008/07/02 | 76,200 | 81,900 | 76,200 | 80,900 | 12 |
| 2008/07/01 | 76,500 | 81,500 | 76,000 | 81,500 | 9 |
| 2008/06/30 | 77,000 | 80,000 | 76,000 | 79,000 | 14 |
| 2008/06/27 | 76,700 | 79,000 | 76,500 | 76,500 | 154 |
| 2008/06/26 | 83,100 | 86,900 | 83,100 | 86,900 | 15 |
| 2008/06/25 | 82,600 | 87,000 | 80,500 | 87,000 | 56 |
| 2008/06/24 | 83,000 | 84,600 | 82,100 | 82,600 | 20 |
| 2008/06/23 | 85,000 | 87,000 | 84,900 | 87,000 | 16 |
| 2008/06/20 | 91,500 | 92,500 | 89,000 | 89,000 | 117 |
| 2008/06/19 | 90,400 | 93,000 | 85,000 | 91,500 | 286 |
| 2008/06/18 | 88,000 | 91,000 | 88,000 | 90,400 | 116 |
| 2008/06/17 | 84,100 | 88,400 | 81,400 | 88,300 | 108 |
| 2008/06/16 | 83,000 | 83,000 | 77,100 | 81,100 | 71 |
| 2008/06/13 | 83,000 | 89,500 | 83,000 | 83,200 | 172 |
| 2008/06/12 | 90,000 | 90,000 | 80,000 | 83,000 | 165 |
| 2008/06/11 | 95,000 | 95,000 | 82,000 | 89,300 | 677 |
| 2008/06/10 | 82,000 | 92,000 | 82,000 | 92,000 | 1,176 |
| 2008/06/09 | 74,000 | 82,000 | 73,400 | 82,000 | 87 |
| 2008/06/06 | 74,400 | 75,800 | 73,500 | 75,500 | 25 |
| 2008/06/05 | 75,000 | 75,200 | 73,300 | 74,400 | 25 |
| 2008/06/04 | 76,200 | 76,600 | 75,200 | 75,200 | 26 |
| 2008/06/03 | 78,000 | 78,200 | 77,200 | 78,200 | 9 |
| 2008/06/02 | 78,000 | 78,000 | 75,600 | 78,000 | 203 |
| 2008/05/30 | 82,500 | 82,500 | 77,300 | 78,000 | 118 |
| 2008/05/29 | 83,000 | 83,000 | 81,000 | 81,800 | 50 |
| 2008/05/28 | 82,000 | 84,600 | 81,000 | 84,000 | 78 |
| 2008/05/27 | 79,500 | 85,000 | 79,200 | 84,600 | 62 |
| 2008/05/26 | 80,200 | 81,500 | 78,500 | 78,500 | 85 |
| 2008/05/23 | 75,100 | 79,200 | 75,000 | 79,200 | 70 |
| 2008/05/22 | 74,800 | 75,600 | 73,000 | 75,600 | 158 |
| 2008/05/21 | 71,300 | 75,600 | 71,300 | 75,600 | 59 |
| 2008/05/20 | 79,500 | 79,500 | 75,000 | 75,000 | 68 |
| 2008/05/19 | 79,000 | 79,000 | 76,900 | 78,500 | 276 |
| 2008/05/16 | 71,000 | 76,800 | 71,000 | 73,900 | 163 |
| 2008/05/15 | 66,800 | 70,700 | 66,300 | 70,000 | 106 |
| 2008/05/14 | 64,100 | 66,300 | 64,100 | 66,300 | 97 |
| 2008/05/13 | 64,700 | 64,700 | 63,300 | 64,300 | 93 |
| 2008/05/12 | 66,300 | 66,500 | 65,100 | 65,200 | 100 |
| 2008/05/09 | 69,700 | 70,000 | 64,500 | 67,300 | 114 |
| 2008/05/08 | 66,300 | 69,400 | 66,000 | 69,400 | 126 |
| 2008/05/07 | 66,300 | 67,500 | 63,800 | 67,300 | 92 |
| 2008/05/02 | 64,200 | 68,500 | 63,700 | 66,000 | 140 |
| 2008/05/01 | 66,200 | 66,500 | 63,100 | 64,700 | 56 |
| 2008/04/30 | 67,100 | 68,400 | 66,000 | 66,800 | 331 |
| 2008/04/28 | 69,200 | 69,700 | 68,000 | 68,300 | 163 |
| 2008/04/25 | 69,300 | 71,800 | 69,300 | 70,200 | 43 |
| 2008/04/24 | 68,300 | 71,200 | 68,300 | 69,500 | 35 |
| 2008/04/23 | 68,000 | 69,300 | 67,500 | 69,300 | 41 |
| 2008/04/22 | 69,700 | 69,700 | 68,900 | 69,000 | 14 |
| 2008/04/21 | 71,200 | 71,200 | 69,300 | 69,700 | 86 |
| 2008/04/18 | 68,000 | 70,000 | 68,000 | 69,200 | 42 |
| 2008/04/17 | 67,000 | 68,500 | 66,200 | 68,500 | 42 |
| 2008/04/16 | 64,400 | 65,800 | 63,900 | 65,800 | 34 |
| 2008/04/15 | 63,000 | 65,300 | 62,200 | 63,400 | 48 |
| 2008/04/14 | 64,100 | 64,400 | 63,100 | 63,500 | 15 |
| 2008/04/11 | 63,900 | 64,100 | 62,900 | 63,600 | 24 |
| 2008/04/10 | 63,700 | 63,900 | 63,100 | 63,900 | 74 |
| 2008/04/09 | 69,200 | 69,200 | 65,900 | 66,500 | 46 |
| 2008/04/08 | 74,800 | 74,800 | 69,000 | 72,400 | 115 |
| 2008/04/07 | 72,300 | 74,800 | 71,400 | 74,800 | 139 |
| 2008/04/04 | 67,700 | 71,000 | 66,000 | 70,300 | 247 |
| 2008/04/03 | 61,400 | 66,900 | 61,400 | 66,700 | 160 |
| 2008/04/02 | 63,000 | 63,700 | 61,000 | 61,900 | 172 |
| 2008/04/01 | 62,100 | 63,000 | 60,900 | 63,000 | 109 |
| 2008/03/31 | 62,100 | 62,100 | 60,500 | 62,000 | 101 |
| 2008/03/28 | 64,500 | 64,600 | 63,300 | 64,100 | 130 |
| 2008/03/27 | 64,400 | 65,000 | 63,000 | 65,000 | 41 |
| 2008/03/26 | 65,600 | 65,700 | 65,400 | 65,400 | 89 |
| 2008/03/25 | 68,200 | 68,300 | 66,100 | 68,100 | 194 |
| 2008/03/24 | 69,200 | 69,700 | 69,200 | 69,700 | 41 |
| 2008/03/21 | 69,400 | 69,600 | 68,900 | 69,100 | 195 |
| 2008/03/19 | 69,000 | 70,900 | 69,000 | 70,900 | 166 |
| 2008/03/18 | 70,000 | 70,000 | 68,700 | 70,000 | 100 |
| 2008/03/17 | 76,500 | 76,500 | 72,500 | 73,700 | 97 |
| 2008/03/14 | 76,000 | 76,400 | 75,500 | 75,500 | 359 |
| 2008/03/13 | 80,000 | 81,000 | 79,200 | 81,000 | 171 |
| 2008/03/12 | 85,000 | 85,200 | 83,500 | 84,000 | 54 |
| 2008/03/11 | 83,100 | 84,900 | 82,000 | 84,900 | 61 |
| 2008/03/10 | 87,000 | 87,000 | 84,000 | 84,100 | 39 |
| 2008/03/07 | 88,700 | 88,700 | 86,000 | 86,900 | 35 |
| 2008/03/06 | 89,500 | 89,600 | 88,000 | 89,500 | 36 |
| 2008/03/05 | 91,600 | 91,600 | 89,500 | 89,500 | 40 |
| 2008/03/04 | 92,200 | 92,300 | 90,000 | 91,000 | 94 |
| 2008/03/03 | 98,100 | 98,100 | 91,300 | 94,200 | 52 |
| 2008/02/29 | 97,200 | 99,200 | 97,200 | 98,000 | 34 |
| 2008/02/28 | 99,000 | 100,000 | 98,100 | 99,000 | 49 |
| 2008/02/27 | 98,600 | 99,600 | 98,200 | 99,600 | 17 |
| 2008/02/26 | 98,000 | 99,000 | 97,000 | 98,500 | 26 |
| 2008/02/25 | 102,000 | 102,000 | 98,500 | 99,000 | 13 |
| 2008/02/22 | 100,000 | 103,000 | 100,000 | 103,000 | 6 |
| 2008/02/21 | 105,000 | 105,000 | 104,000 | 104,000 | 3 |
| 2008/02/20 | 101,000 | 104,000 | 100,000 | 102,000 | 76 |
| 2008/02/19 | 107,000 | 107,000 | 105,000 | 107,000 | 29 |
| 2008/02/18 | 109,000 | 109,000 | 105,000 | 107,000 | 102 |
| 2008/02/15 | 90,000 | 100,000 | 90,000 | 99,900 | 96 |
| 2008/02/14 | 93,000 | 93,000 | 90,100 | 90,500 | 18 |
| 2008/02/13 | 90,100 | 90,100 | 89,000 | 90,000 | 58 |
| 2008/02/12 | 84,100 | 91,900 | 84,100 | 90,000 | 69 |
| 2008/02/08 | 96,000 | 96,500 | 93,000 | 94,100 | 27 |
| 2008/02/07 | 95,000 | 96,000 | 95,000 | 95,100 | 46 |
| 2008/02/06 | 97,000 | 98,000 | 94,000 | 94,000 | 108 |
| 2008/02/05 | 102,000 | 102,000 | 98,000 | 100,000 | 35 |
| 2008/02/04 | 102,000 | 102,000 | 98,000 | 100,000 | 55 |
| 2008/02/01 | 104,000 | 104,000 | 98,500 | 99,600 | 72 |
| 2008/01/31 | 106,000 | 106,000 | 97,400 | 102,000 | 81 |
| 2008/01/30 | 111,000 | 111,000 | 106,000 | 107,000 | 39 |
| 2008/01/29 | 113,000 | 113,000 | 109,000 | 109,000 | 42 |
| 2008/01/28 | 112,000 | 117,000 | 109,000 | 111,000 | 36 |
| 2008/01/25 | 103,000 | 112,000 | 103,000 | 112,000 | 54 |
| 2008/01/24 | 101,000 | 106,000 | 99,000 | 103,000 | 46 |
| 2008/01/23 | 101,000 | 105,000 | 99,900 | 100,000 | 65 |
| 2008/01/22 | 102,000 | 104,000 | 100,000 | 100,000 | 161 |
| 2008/01/21 | 105,000 | 107,000 | 103,000 | 103,000 | 36 |
| 2008/01/18 | 100,000 | 107,000 | 99,900 | 103,000 | 154 |
| 2008/01/17 | 98,500 | 108,000 | 98,500 | 105,000 | 141 |
| 2008/01/16 | 95,000 | 100,000 | 95,000 | 99,000 | 89 |
| 2008/01/15 | 101,000 | 106,000 | 97,000 | 97,000 | 141 |
| 2008/01/11 | 110,000 | 111,000 | 105,000 | 105,000 | 37 |
| 2008/01/10 | 115,000 | 119,000 | 112,000 | 112,000 | 39 |
| 2008/01/09 | 111,000 | 114,000 | 106,000 | 114,000 | 21 |
| 2008/01/08 | 113,000 | 114,000 | 111,000 | 112,000 | 18 |
| 2008/01/07 | 110,000 | 117,000 | 104,000 | 117,000 | 163 |
| 2008/01/04 | 107,000 | 116,000 | 107,000 | 110,000 | 116 |