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 |
|---|---|---|---|---|---|
| 2012/12/28 | 112,100 | 114,000 | 111,100 | 113,000 | 60 |
| 2012/12/27 | 115,900 | 118,000 | 111,800 | 113,800 | 164 |
| 2012/12/26 | 115,000 | 118,000 | 114,000 | 114,000 | 257 |
| 2012/12/25 | 104,400 | 114,400 | 103,100 | 111,500 | 303 |
| 2012/12/21 | 104,500 | 105,000 | 101,600 | 101,600 | 382 |
| 2012/12/20 | 102,500 | 102,500 | 101,100 | 102,000 | 197 |
| 2012/12/19 | 100,500 | 102,800 | 100,300 | 101,500 | 147 |
| 2012/12/18 | 100,300 | 100,500 | 100,000 | 100,000 | 156 |
| 2012/12/17 | 100,000 | 100,900 | 99,500 | 100,400 | 98 |
| 2012/12/14 | 98,200 | 99,300 | 98,000 | 99,300 | 69 |
| 2012/12/13 | 99,000 | 99,600 | 98,000 | 98,200 | 43 |
| 2012/12/12 | 96,000 | 98,000 | 96,000 | 97,400 | 50 |
| 2012/12/11 | 99,000 | 99,200 | 96,200 | 96,700 | 82 |
| 2012/12/10 | 100,500 | 100,500 | 99,000 | 99,000 | 63 |
| 2012/12/07 | 101,000 | 101,400 | 99,500 | 100,500 | 47 |
| 2012/12/06 | 100,800 | 103,000 | 100,100 | 101,000 | 79 |
| 2012/12/05 | 99,500 | 100,800 | 99,300 | 100,800 | 68 |
| 2012/12/04 | 99,500 | 100,000 | 99,100 | 99,300 | 53 |
| 2012/12/03 | 99,600 | 102,000 | 99,400 | 99,700 | 386 |
| 2012/11/30 | 99,000 | 99,000 | 96,000 | 98,300 | 63 |
| 2012/11/29 | 99,400 | 99,400 | 99,000 | 99,400 | 24 |
| 2012/11/28 | 99,500 | 99,600 | 98,400 | 98,700 | 93 |
| 2012/11/27 | 98,400 | 98,800 | 98,000 | 98,700 | 40 |
| 2012/11/26 | 97,300 | 97,900 | 97,000 | 97,500 | 77 |
| 2012/11/22 | 96,500 | 97,100 | 96,500 | 96,500 | 40 |
| 2012/11/21 | 94,900 | 96,000 | 94,100 | 95,500 | 82 |
| 2012/11/20 | 95,100 | 95,600 | 94,400 | 95,000 | 56 |
| 2012/11/19 | 93,400 | 94,400 | 93,400 | 93,600 | 167 |
| 2012/11/16 | 92,500 | 93,500 | 92,000 | 93,400 | 107 |
| 2012/11/15 | 92,800 | 93,400 | 91,900 | 92,100 | 117 |
| 2012/11/14 | 92,500 | 93,000 | 91,600 | 92,800 | 139 |
| 2012/11/13 | 97,100 | 97,200 | 93,000 | 94,000 | 160 |
| 2012/11/12 | 98,000 | 98,000 | 97,100 | 97,300 | 46 |
| 2012/11/09 | 98,000 | 98,000 | 96,200 | 97,700 | 156 |
| 2012/11/08 | 96,100 | 98,000 | 96,100 | 97,500 | 54 |
| 2012/11/07 | 99,900 | 101,000 | 96,600 | 97,200 | 298 |
| 2012/11/06 | 103,600 | 103,600 | 98,500 | 101,000 | 132 |
| 2012/11/05 | 102,000 | 102,000 | 101,000 | 101,000 | 148 |
| 2012/11/02 | 104,600 | 104,600 | 103,000 | 103,500 | 43 |
| 2012/11/01 | 104,000 | 105,500 | 103,000 | 104,800 | 180 |
| 2012/10/31 | 98,100 | 102,200 | 98,100 | 102,000 | 287 |
| 2012/10/30 | 98,000 | 98,000 | 97,200 | 98,000 | 28 |
| 2012/10/29 | 97,200 | 97,200 | 96,100 | 97,200 | 36 |
| 2012/10/26 | 96,900 | 97,000 | 96,000 | 96,100 | 27 |
| 2012/10/25 | 98,600 | 99,000 | 96,900 | 96,900 | 55 |
| 2012/10/24 | 96,000 | 98,000 | 95,500 | 98,000 | 82 |
| 2012/10/23 | 99,000 | 100,000 | 95,600 | 97,300 | 340 |
| 2012/10/22 | 94,200 | 94,200 | 92,700 | 94,000 | 55 |
| 2012/10/19 | 93,100 | 94,600 | 93,100 | 93,800 | 49 |
| 2012/10/18 | 93,500 | 93,900 | 93,000 | 93,100 | 20 |
| 2012/10/17 | 93,900 | 93,900 | 93,000 | 93,400 | 18 |
| 2012/10/16 | 92,500 | 94,000 | 92,500 | 93,600 | 25 |
| 2012/10/15 | 91,100 | 92,000 | 89,800 | 92,000 | 110 |
| 2012/10/12 | 91,600 | 92,300 | 91,200 | 92,000 | 15 |
| 2012/10/11 | 95,900 | 97,000 | 90,500 | 92,300 | 171 |
| 2012/10/10 | 94,000 | 96,000 | 93,000 | 96,000 | 101 |
| 2012/10/09 | 94,800 | 94,800 | 92,300 | 93,900 | 58 |
| 2012/10/05 | 93,200 | 94,500 | 93,000 | 94,500 | 73 |
| 2012/10/04 | 93,800 | 94,000 | 92,200 | 93,400 | 95 |
| 2012/10/03 | 97,100 | 97,300 | 94,800 | 94,800 | 57 |
| 2012/10/02 | 97,600 | 98,000 | 96,000 | 96,100 | 106 |
| 2012/10/01 | 95,700 | 99,100 | 94,600 | 99,100 | 388 |
| 2012/09/28 | 92,100 | 95,400 | 92,000 | 94,200 | 269 |
| 2012/09/27 | 86,300 | 92,100 | 85,700 | 90,000 | 353 |
| 2012/09/26 | 86,300 | 87,000 | 86,000 | 86,300 | 32 |
| 2012/09/25 | 88,000 | 88,200 | 87,000 | 88,000 | 26 |
| 2012/09/24 | 86,800 | 88,000 | 86,600 | 88,000 | 81 |
| 2012/09/21 | 85,500 | 87,900 | 85,400 | 86,500 | 79 |
| 2012/09/20 | 88,800 | 88,800 | 85,500 | 86,400 | 94 |
| 2012/09/19 | 87,600 | 89,000 | 87,600 | 88,900 | 90 |
| 2012/09/18 | 86,800 | 89,000 | 86,000 | 89,000 | 189 |
| 2012/09/14 | 84,000 | 86,000 | 83,000 | 85,000 | 151 |
| 2012/09/13 | 83,500 | 84,100 | 83,100 | 84,000 | 83 |
| 2012/09/12 | 82,100 | 84,000 | 82,100 | 83,500 | 142 |
| 2012/09/11 | 81,900 | 82,200 | 81,000 | 82,200 | 54 |
| 2012/09/10 | 81,000 | 81,700 | 81,000 | 81,700 | 79 |
| 2012/09/07 | 80,800 | 81,000 | 80,300 | 80,500 | 39 |
| 2012/09/06 | 81,400 | 81,400 | 80,200 | 80,300 | 24 |
| 2012/09/05 | 81,200 | 81,500 | 80,500 | 80,600 | 51 |
| 2012/09/04 | 81,500 | 81,600 | 80,600 | 80,600 | 55 |
| 2012/09/03 | 81,100 | 81,600 | 80,100 | 81,600 | 70 |
| 2012/08/31 | 80,600 | 81,000 | 80,300 | 80,300 | 59 |
| 2012/08/30 | 81,800 | 81,900 | 81,100 | 81,100 | 33 |
| 2012/08/29 | 81,800 | 81,800 | 81,500 | 81,500 | 27 |
| 2012/08/28 | 81,000 | 81,500 | 80,700 | 81,500 | 37 |
| 2012/08/27 | 81,600 | 81,800 | 81,200 | 81,200 | 41 |
| 2012/08/24 | 81,300 | 81,500 | 81,100 | 81,500 | 21 |
| 2012/08/23 | 80,800 | 81,100 | 80,800 | 81,100 | 24 |
| 2012/08/22 | 81,000 | 81,000 | 80,500 | 80,600 | 7 |
| 2012/08/21 | 81,500 | 81,500 | 80,500 | 80,600 | 43 |
| 2012/08/20 | 81,800 | 81,800 | 81,200 | 81,200 | 34 |
| 2012/08/17 | 81,000 | 81,200 | 80,800 | 81,200 | 49 |
| 2012/08/16 | 80,500 | 80,500 | 80,100 | 80,300 | 9 |
| 2012/08/15 | 80,500 | 81,000 | 80,000 | 80,500 | 89 |
| 2012/08/14 | 80,100 | 81,900 | 80,000 | 80,000 | 55 |
| 2012/08/13 | 80,200 | 80,200 | 79,500 | 80,100 | 7 |
| 2012/08/10 | 80,200 | 80,400 | 79,200 | 80,400 | 16 |
| 2012/08/09 | 80,800 | 80,800 | 79,200 | 79,200 | 18 |
| 2012/08/08 | 80,000 | 80,000 | 79,500 | 80,000 | 24 |
| 2012/08/07 | 79,100 | 80,000 | 78,900 | 80,000 | 33 |
| 2012/08/06 | 80,400 | 80,500 | 79,100 | 79,100 | 20 |
| 2012/08/03 | 80,000 | 80,000 | 78,200 | 79,300 | 79 |
| 2012/08/02 | 79,900 | 80,000 | 79,900 | 80,000 | 44 |
| 2012/08/01 | 81,800 | 82,000 | 79,600 | 80,000 | 262 |
| 2012/07/31 | 80,400 | 81,400 | 80,000 | 81,400 | 76 |
| 2012/07/30 | 79,100 | 80,000 | 79,100 | 80,000 | 47 |
| 2012/07/27 | 78,600 | 80,400 | 78,600 | 78,900 | 31 |
| 2012/07/26 | 78,500 | 78,900 | 77,800 | 77,900 | 21 |
| 2012/07/25 | 79,500 | 79,500 | 77,000 | 77,000 | 86 |
| 2012/07/24 | 79,000 | 80,200 | 78,000 | 79,000 | 102 |
| 2012/07/23 | 82,000 | 82,000 | 79,200 | 79,200 | 137 |
| 2012/07/20 | 80,900 | 84,200 | 80,500 | 82,500 | 269 |
| 2012/07/19 | 80,000 | 80,500 | 79,800 | 80,400 | 67 |
| 2012/07/18 | 80,000 | 80,200 | 79,300 | 80,000 | 54 |
| 2012/07/17 | 80,100 | 80,500 | 79,400 | 80,000 | 86 |
| 2012/07/13 | 78,500 | 79,800 | 78,300 | 79,700 | 17 |
| 2012/07/12 | 78,500 | 80,000 | 78,400 | 78,500 | 37 |
| 2012/07/11 | 80,300 | 80,300 | 77,500 | 77,500 | 44 |
| 2012/07/10 | 78,700 | 80,500 | 78,700 | 80,400 | 76 |
| 2012/07/09 | 78,800 | 79,500 | 77,100 | 79,300 | 43 |
| 2012/07/06 | 78,700 | 79,000 | 77,000 | 78,500 | 104 |
| 2012/07/05 | 78,900 | 80,100 | 78,600 | 79,500 | 36 |
| 2012/07/04 | 80,500 | 80,500 | 79,000 | 79,000 | 211 |
| 2012/07/03 | 80,500 | 81,500 | 80,400 | 80,500 | 88 |
| 2012/07/02 | 81,800 | 81,800 | 80,000 | 80,100 | 70 |
| 2012/06/29 | 80,800 | 80,900 | 79,500 | 79,700 | 104 |
| 2012/06/28 | 79,500 | 81,500 | 77,600 | 80,800 | 444 |
| 2012/06/27 | 77,000 | 77,000 | 75,000 | 77,000 | 60 |
| 2012/06/26 | 79,700 | 79,800 | 78,000 | 78,100 | 34 |
| 2012/06/25 | 78,400 | 81,000 | 78,400 | 80,500 | 102 |
| 2012/06/22 | 78,300 | 78,500 | 78,000 | 78,300 | 19 |
| 2012/06/21 | 79,000 | 80,000 | 78,000 | 78,000 | 117 |
| 2012/06/20 | 77,200 | 78,300 | 76,100 | 78,300 | 95 |
| 2012/06/19 | 78,100 | 78,500 | 77,300 | 77,700 | 39 |
| 2012/06/18 | 76,900 | 78,500 | 76,400 | 78,000 | 106 |
| 2012/06/15 | 76,500 | 77,500 | 75,300 | 76,000 | 100 |
| 2012/06/14 | 75,000 | 75,500 | 74,800 | 75,500 | 15 |
| 2012/06/13 | 75,500 | 76,000 | 74,800 | 75,300 | 63 |
| 2012/06/12 | 75,400 | 76,000 | 75,000 | 75,500 | 110 |
| 2012/06/11 | 75,000 | 75,500 | 74,900 | 75,000 | 102 |
| 2012/06/08 | 74,800 | 75,500 | 73,800 | 74,900 | 81 |
| 2012/06/07 | 73,500 | 75,500 | 73,000 | 74,000 | 41 |
| 2012/06/06 | 73,000 | 73,000 | 72,000 | 72,500 | 14 |
| 2012/06/05 | 70,200 | 73,000 | 70,200 | 73,000 | 74 |
| 2012/06/04 | 70,500 | 70,900 | 68,500 | 69,700 | 247 |
| 2012/06/01 | 72,700 | 73,000 | 72,000 | 72,000 | 86 |
| 2012/05/31 | 72,600 | 73,700 | 72,500 | 72,700 | 35 |
| 2012/05/30 | 72,700 | 74,000 | 72,700 | 73,500 | 17 |
| 2012/05/29 | 72,200 | 73,500 | 72,200 | 72,500 | 48 |
| 2012/05/28 | 74,400 | 74,600 | 71,800 | 72,500 | 111 |
| 2012/05/25 | 74,500 | 75,000 | 74,100 | 74,100 | 14 |
| 2012/05/24 | 73,500 | 75,100 | 73,500 | 74,900 | 55 |
| 2012/05/23 | 75,100 | 75,500 | 73,700 | 73,700 | 59 |
| 2012/05/22 | 74,200 | 76,500 | 74,200 | 76,000 | 38 |
| 2012/05/21 | 75,000 | 75,000 | 71,000 | 73,700 | 312 |
| 2012/05/18 | 77,500 | 77,500 | 75,200 | 76,100 | 55 |
| 2012/05/17 | 77,500 | 78,500 | 76,500 | 78,500 | 43 |
| 2012/05/16 | 77,800 | 80,000 | 75,800 | 76,700 | 68 |
| 2012/05/15 | 78,800 | 79,100 | 74,500 | 77,300 | 322 |
| 2012/05/14 | 83,900 | 85,000 | 81,100 | 81,800 | 111 |
| 2012/05/11 | 83,800 | 87,000 | 83,800 | 85,400 | 235 |
| 2012/05/10 | 83,200 | 83,900 | 82,000 | 82,000 | 71 |
| 2012/05/09 | 84,500 | 84,800 | 83,200 | 84,800 | 101 |
| 2012/05/08 | 82,700 | 84,500 | 82,700 | 84,500 | 120 |
| 2012/05/07 | 83,400 | 83,400 | 82,000 | 82,200 | 118 |
| 2012/05/02 | 84,500 | 84,500 | 83,500 | 84,000 | 116 |
| 2012/05/01 | 86,600 | 88,000 | 83,000 | 84,000 | 349 |
| 2012/04/27 | 79,200 | 79,200 | 78,200 | 79,100 | 74 |
| 2012/04/26 | 79,000 | 79,200 | 78,700 | 79,200 | 45 |
| 2012/04/25 | 79,000 | 79,000 | 78,000 | 79,000 | 25 |
| 2012/04/24 | 79,000 | 79,000 | 78,000 | 79,000 | 35 |
| 2012/04/23 | 78,500 | 79,100 | 78,000 | 79,000 | 144 |
| 2012/04/20 | 78,500 | 79,000 | 78,000 | 78,000 | 17 |
| 2012/04/19 | 78,000 | 79,000 | 77,500 | 79,000 | 34 |
| 2012/04/18 | 78,000 | 78,400 | 77,700 | 78,400 | 32 |
| 2012/04/17 | 77,700 | 78,500 | 77,000 | 77,400 | 33 |
| 2012/04/16 | 78,500 | 78,500 | 76,700 | 77,700 | 219 |
| 2012/04/13 | 78,300 | 79,000 | 78,000 | 79,000 | 71 |
| 2012/04/12 | 78,800 | 79,300 | 78,300 | 78,300 | 32 |
| 2012/04/11 | 79,000 | 79,000 | 78,600 | 78,800 | 20 |
| 2012/04/10 | 79,700 | 80,100 | 79,700 | 80,000 | 40 |
| 2012/04/09 | 79,200 | 80,000 | 79,000 | 80,000 | 30 |
| 2012/04/06 | 78,000 | 79,400 | 77,800 | 79,400 | 33 |
| 2012/04/05 | 80,000 | 80,000 | 77,000 | 78,800 | 64 |
| 2012/04/04 | 81,800 | 81,800 | 80,400 | 81,000 | 45 |
| 2012/04/03 | 81,000 | 81,100 | 80,500 | 81,100 | 42 |
| 2012/04/02 | 81,500 | 81,500 | 80,000 | 81,400 | 41 |
| 2012/03/30 | 80,000 | 82,000 | 80,000 | 82,000 | 77 |
| 2012/03/29 | 80,000 | 80,900 | 79,900 | 80,900 | 46 |
| 2012/03/28 | 79,400 | 80,000 | 79,400 | 80,000 | 21 |
| 2012/03/27 | 79,300 | 80,400 | 79,000 | 80,100 | 50 |
| 2012/03/26 | 80,300 | 80,500 | 79,800 | 80,000 | 100 |
| 2012/03/23 | 80,200 | 80,200 | 79,500 | 80,000 | 62 |
| 2012/03/22 | 80,200 | 80,500 | 79,900 | 80,500 | 30 |
| 2012/03/21 | 80,500 | 80,500 | 77,800 | 79,500 | 79 |
| 2012/03/19 | 78,900 | 80,800 | 78,900 | 80,000 | 246 |
| 2012/03/16 | 78,100 | 78,800 | 78,000 | 78,600 | 35 |
| 2012/03/15 | 79,000 | 79,000 | 76,300 | 78,700 | 122 |
| 2012/03/14 | 77,400 | 79,000 | 77,400 | 78,200 | 213 |
| 2012/03/13 | 76,900 | 78,000 | 76,000 | 77,000 | 163 |
| 2012/03/12 | 74,000 | 77,000 | 74,000 | 76,800 | 279 |
| 2012/03/09 | 72,600 | 73,800 | 72,600 | 73,800 | 90 |
| 2012/03/08 | 71,700 | 73,000 | 71,700 | 72,800 | 46 |
| 2012/03/07 | 72,000 | 72,000 | 70,200 | 71,200 | 141 |
| 2012/03/06 | 73,100 | 73,100 | 72,300 | 72,500 | 81 |
| 2012/03/05 | 73,200 | 73,500 | 72,600 | 73,100 | 103 |
| 2012/03/02 | 72,900 | 73,200 | 72,200 | 73,000 | 94 |
| 2012/03/01 | 72,000 | 72,900 | 72,000 | 72,200 | 74 |
| 2012/02/29 | 72,500 | 72,500 | 71,300 | 72,000 | 110 |
| 2012/02/28 | 71,600 | 72,300 | 71,300 | 71,900 | 167 |
| 2012/02/27 | 70,600 | 73,000 | 70,600 | 72,300 | 831 |
| 2012/02/24 | 74,800 | 75,400 | 71,200 | 71,200 | 157 |
| 2012/02/23 | 73,100 | 75,700 | 72,900 | 75,500 | 119 |
| 2012/02/22 | 72,200 | 73,000 | 70,800 | 73,000 | 132 |
| 2012/02/21 | 71,500 | 72,400 | 71,100 | 71,800 | 80 |
| 2012/02/20 | 69,200 | 72,000 | 69,000 | 71,400 | 116 |
| 2012/02/17 | 69,000 | 69,500 | 68,600 | 69,200 | 159 |
| 2012/02/16 | 69,000 | 69,600 | 68,600 | 69,600 | 27 |
| 2012/02/15 | 68,800 | 69,700 | 68,800 | 69,500 | 51 |
| 2012/02/14 | 68,000 | 69,000 | 68,000 | 68,700 | 47 |
| 2012/02/13 | 67,900 | 68,500 | 66,600 | 68,000 | 109 |
| 2012/02/10 | 70,000 | 70,900 | 69,500 | 69,500 | 28 |
| 2012/02/09 | 69,000 | 70,000 | 68,000 | 70,000 | 75 |
| 2012/02/08 | 69,500 | 69,600 | 68,400 | 68,700 | 107 |
| 2012/02/07 | 70,200 | 70,200 | 69,000 | 69,900 | 123 |
| 2012/02/06 | 72,500 | 72,700 | 71,000 | 71,100 | 88 |
| 2012/02/03 | 72,700 | 73,600 | 72,500 | 72,700 | 58 |
| 2012/02/02 | 72,200 | 76,900 | 71,600 | 73,500 | 137 |
| 2012/02/01 | 71,100 | 73,000 | 71,000 | 71,100 | 215 |
| 2012/01/31 | 69,000 | 69,500 | 69,000 | 69,000 | 63 |
| 2012/01/30 | 69,100 | 69,900 | 69,000 | 69,400 | 25 |
| 2012/01/27 | 70,000 | 70,300 | 70,000 | 70,000 | 57 |
| 2012/01/26 | 70,000 | 70,400 | 69,900 | 70,200 | 24 |
| 2012/01/25 | 69,000 | 70,400 | 69,000 | 70,400 | 5 |
| 2012/01/24 | 70,800 | 70,800 | 69,000 | 70,000 | 51 |
| 2012/01/23 | 69,700 | 70,600 | 69,700 | 70,500 | 93 |
| 2012/01/20 | 70,100 | 70,100 | 68,500 | 69,500 | 76 |
| 2012/01/19 | 69,200 | 69,700 | 68,800 | 69,600 | 44 |
| 2012/01/18 | 68,500 | 69,500 | 68,500 | 68,600 | 7 |
| 2012/01/17 | 68,500 | 68,500 | 68,000 | 68,500 | 6 |
| 2012/01/16 | 70,100 | 70,100 | 68,100 | 68,500 | 34 |
| 2012/01/13 | 69,500 | 70,000 | 69,500 | 69,800 | 61 |
| 2012/01/12 | 70,000 | 70,000 | 70,000 | 70,000 | 44 |
| 2012/01/11 | 70,000 | 70,600 | 70,000 | 70,200 | 19 |
| 2012/01/10 | 70,700 | 72,000 | 69,500 | 69,500 | 29 |
| 2012/01/06 | 71,800 | 72,000 | 70,500 | 70,600 | 84 |
| 2012/01/05 | 73,900 | 73,900 | 70,900 | 73,700 | 61 |
| 2012/01/04 | 72,400 | 73,900 | 71,500 | 73,900 | 131 |