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 |
|---|---|---|---|---|---|
| 2013/12/30 | 784 | 813 | 784 | 808 | 34,600 |
| 2013/12/27 | 800 | 800 | 770 | 793 | 31,800 |
| 2013/12/26 | 753 | 800 | 742 | 799 | 30,100 |
| 2013/12/25 | 731 | 744 | 731 | 738 | 51,600 |
| 2013/12/24 | 750 | 757 | 730 | 740 | 65,000 |
| 2013/12/20 | 774 | 774 | 756 | 764 | 35,500 |
| 2013/12/19 | 783 | 789 | 766 | 770 | 35,500 |
| 2013/12/18 | 779 | 783 | 774 | 781 | 44,700 |
| 2013/12/17 | 785 | 794 | 771 | 783 | 43,500 |
| 2013/12/16 | 796 | 798 | 781 | 782 | 25,700 |
| 2013/12/13 | 799 | 805 | 796 | 796 | 33,000 |
| 2013/12/12 | 810 | 811 | 804 | 806 | 13,100 |
| 2013/12/11 | 810 | 814 | 809 | 811 | 6,900 |
| 2013/12/10 | 807 | 818 | 804 | 809 | 16,300 |
| 2013/12/09 | 803 | 811 | 800 | 806 | 17,800 |
| 2013/12/06 | 808 | 808 | 799 | 800 | 13,500 |
| 2013/12/05 | 812 | 820 | 810 | 810 | 13,700 |
| 2013/12/04 | 814 | 833 | 806 | 822 | 17,500 |
| 2013/12/03 | 830 | 834 | 824 | 827 | 19,100 |
| 2013/12/02 | 817 | 831 | 815 | 830 | 25,000 |
| 2013/11/29 | 813 | 820 | 813 | 818 | 22,200 |
| 2013/11/28 | 814 | 819 | 808 | 817 | 12,300 |
| 2013/11/27 | 812 | 823 | 812 | 813 | 9,800 |
| 2013/11/26 | 827 | 829 | 814 | 823 | 43,500 |
| 2013/11/25 | 836 | 836 | 826 | 832 | 19,000 |
| 2013/11/22 | 830 | 842 | 826 | 828 | 26,400 |
| 2013/11/21 | 828 | 833 | 828 | 830 | 21,800 |
| 2013/11/20 | 838 | 838 | 825 | 829 | 22,600 |
| 2013/11/19 | 830 | 832 | 821 | 830 | 21,700 |
| 2013/11/18 | 843 | 848 | 826 | 828 | 30,500 |
| 2013/11/15 | 820 | 838 | 820 | 831 | 52,100 |
| 2013/11/14 | 793 | 820 | 793 | 818 | 34,300 |
| 2013/11/13 | 791 | 801 | 791 | 795 | 22,600 |
| 2013/11/12 | 785 | 805 | 781 | 800 | 25,300 |
| 2013/11/11 | 806 | 810 | 786 | 789 | 54,700 |
| 2013/11/08 | 817 | 817 | 805 | 806 | 47,700 |
| 2013/11/07 | 860 | 870 | 822 | 827 | 150,800 |
| 2013/11/06 | 900 | 913 | 898 | 913 | 14,200 |
| 2013/11/05 | 892 | 914 | 892 | 905 | 27,800 |
| 2013/11/01 | 934 | 937 | 883 | 907 | 75,600 |
| 2013/10/31 | 900 | 933 | 892 | 926 | 130,600 |
| 2013/10/30 | 927 | 935 | 900 | 913 | 204,900 |
| 2013/10/29 | 927 | 929 | 920 | 928 | 49,300 |
| 2013/10/28 | 925 | 929 | 905 | 929 | 63,600 |
| 2013/10/25 | 920 | 925 | 898 | 924 | 51,500 |
| 2013/10/24 | 889 | 917 | 882 | 917 | 23,700 |
| 2013/10/23 | 925 | 928 | 888 | 900 | 53,000 |
| 2013/10/22 | 900 | 929 | 897 | 929 | 99,900 |
| 2013/10/21 | 880 | 894 | 876 | 893 | 81,400 |
| 2013/10/18 | 840 | 860 | 840 | 856 | 33,200 |
| 2013/10/17 | 852 | 854 | 825 | 840 | 30,600 |
| 2013/10/16 | 861 | 863 | 851 | 852 | 25,000 |
| 2013/10/15 | 849 | 863 | 834 | 860 | 70,300 |
| 2013/10/11 | 849 | 849 | 838 | 845 | 25,400 |
| 2013/10/10 | 844 | 849 | 830 | 846 | 35,900 |
| 2013/10/09 | 819 | 838 | 805 | 829 | 46,400 |
| 2013/10/08 | 820 | 828 | 807 | 826 | 58,400 |
| 2013/10/07 | 803 | 823 | 788 | 823 | 53,500 |
| 2013/10/04 | 820 | 820 | 802 | 818 | 29,600 |
| 2013/10/03 | 817 | 828 | 817 | 821 | 14,400 |
| 2013/10/02 | 837 | 837 | 820 | 827 | 33,900 |
| 2013/10/01 | 831 | 840 | 829 | 835 | 13,800 |
| 2013/09/30 | 845 | 845 | 827 | 832 | 22,700 |
| 2013/09/27 | 839 | 849 | 834 | 847 | 20,800 |
| 2013/09/26 | 813 | 833 | 813 | 820 | 17,500 |
| 2013/09/26 | 1 -> 200.00 分割 | ||||
| 2013/09/25 | 171,400 | 171,700 | 165,800 | 167,000 | 205 |
| 2013/09/24 | 167,800 | 171,100 | 167,300 | 170,500 | 329 |
| 2013/09/20 | 163,700 | 167,000 | 163,000 | 165,900 | 220 |
| 2013/09/19 | 164,400 | 164,800 | 162,700 | 164,100 | 131 |
| 2013/09/18 | 163,300 | 164,900 | 163,100 | 163,100 | 115 |
| 2013/09/17 | 165,000 | 165,700 | 163,200 | 163,200 | 146 |
| 2013/09/13 | 166,500 | 166,500 | 164,000 | 165,200 | 192 |
| 2013/09/12 | 161,500 | 168,500 | 160,700 | 166,600 | 587 |
| 2013/09/11 | 162,100 | 162,100 | 160,200 | 160,500 | 132 |
| 2013/09/10 | 162,900 | 162,900 | 160,000 | 160,100 | 354 |
| 2013/09/09 | 166,800 | 167,000 | 159,000 | 160,500 | 531 |
| 2013/09/06 | 172,000 | 172,900 | 153,300 | 158,900 | 1,756 |
| 2013/09/05 | 139,900 | 143,000 | 139,200 | 143,000 | 84 |
| 2013/09/04 | 143,000 | 143,000 | 138,900 | 139,600 | 241 |
| 2013/09/03 | 139,000 | 144,000 | 138,900 | 142,900 | 83 |
| 2013/09/02 | 139,000 | 140,000 | 138,800 | 138,900 | 32 |
| 2013/08/30 | 138,700 | 139,000 | 138,500 | 139,000 | 39 |
| 2013/08/29 | 140,400 | 140,400 | 138,700 | 138,900 | 23 |
| 2013/08/28 | 140,000 | 140,000 | 138,100 | 138,500 | 36 |
| 2013/08/27 | 138,000 | 140,300 | 138,000 | 140,300 | 34 |
| 2013/08/26 | 138,100 | 139,700 | 138,100 | 139,700 | 9 |
| 2013/08/23 | 138,500 | 139,700 | 137,300 | 138,000 | 49 |
| 2013/08/22 | 139,900 | 140,000 | 137,800 | 137,800 | 52 |
| 2013/08/21 | 139,200 | 140,000 | 139,000 | 139,100 | 46 |
| 2013/08/20 | 140,000 | 140,000 | 138,200 | 140,000 | 45 |
| 2013/08/19 | 138,100 | 139,700 | 138,100 | 138,800 | 30 |
| 2013/08/16 | 136,500 | 140,200 | 136,500 | 140,100 | 61 |
| 2013/08/15 | 140,000 | 140,000 | 138,000 | 139,500 | 36 |
| 2013/08/14 | 140,600 | 142,400 | 139,000 | 140,000 | 35 |
| 2013/08/13 | 134,300 | 141,000 | 134,300 | 140,700 | 56 |
| 2013/08/12 | 136,700 | 138,700 | 133,300 | 133,600 | 292 |
| 2013/08/09 | 143,000 | 144,000 | 138,000 | 139,900 | 127 |
| 2013/08/08 | 143,800 | 144,000 | 142,100 | 143,000 | 26 |
| 2013/08/07 | 143,700 | 145,100 | 143,000 | 144,000 | 51 |
| 2013/08/06 | 145,000 | 147,000 | 144,000 | 145,100 | 36 |
| 2013/08/05 | 144,100 | 144,900 | 144,000 | 144,400 | 121 |
| 2013/08/02 | 144,500 | 146,600 | 144,000 | 144,100 | 203 |
| 2013/08/01 | 141,900 | 146,500 | 140,000 | 143,800 | 187 |
| 2013/07/31 | 149,000 | 153,000 | 147,000 | 147,900 | 66 |
| 2013/07/30 | 147,000 | 153,000 | 147,000 | 150,300 | 60 |
| 2013/07/29 | 155,000 | 155,000 | 147,600 | 147,600 | 132 |
| 2013/07/26 | 154,400 | 157,500 | 153,300 | 157,500 | 72 |
| 2013/07/25 | 158,000 | 158,400 | 157,000 | 157,200 | 86 |
| 2013/07/24 | 155,500 | 156,900 | 152,400 | 156,900 | 67 |
| 2013/07/23 | 153,500 | 153,800 | 152,100 | 152,900 | 59 |
| 2013/07/22 | 154,500 | 155,800 | 152,500 | 153,000 | 41 |
| 2013/07/19 | 157,000 | 157,000 | 150,000 | 152,300 | 108 |
| 2013/07/18 | 156,800 | 156,800 | 155,100 | 156,300 | 66 |
| 2013/07/17 | 157,000 | 157,000 | 155,000 | 156,800 | 73 |
| 2013/07/16 | 158,000 | 158,000 | 156,000 | 157,000 | 67 |
| 2013/07/12 | 157,600 | 157,700 | 155,200 | 157,500 | 83 |
| 2013/07/11 | 155,000 | 157,500 | 155,000 | 157,500 | 71 |
| 2013/07/10 | 158,000 | 158,000 | 155,700 | 157,600 | 83 |
| 2013/07/09 | 157,000 | 157,000 | 154,500 | 155,500 | 71 |
| 2013/07/08 | 154,500 | 156,000 | 154,400 | 155,100 | 256 |
| 2013/07/05 | 154,900 | 154,900 | 153,100 | 153,900 | 85 |
| 2013/07/04 | 150,500 | 154,400 | 150,000 | 154,400 | 100 |
| 2013/07/03 | 151,100 | 151,800 | 150,100 | 150,500 | 60 |
| 2013/07/02 | 155,000 | 155,000 | 151,100 | 152,600 | 110 |
| 2013/07/01 | 147,100 | 148,800 | 144,500 | 148,800 | 136 |
| 2013/06/28 | 138,600 | 146,500 | 138,400 | 146,500 | 112 |
| 2013/06/27 | 135,500 | 138,000 | 133,100 | 138,000 | 138 |
| 2013/06/26 | 138,500 | 138,600 | 135,500 | 136,100 | 126 |
| 2013/06/25 | 143,600 | 143,800 | 136,700 | 137,100 | 252 |
| 2013/06/24 | 145,800 | 148,000 | 145,700 | 146,600 | 84 |
| 2013/06/21 | 147,100 | 147,200 | 144,100 | 146,400 | 112 |
| 2013/06/20 | 148,600 | 149,800 | 148,600 | 149,600 | 29 |
| 2013/06/19 | 153,700 | 153,700 | 147,200 | 151,000 | 153 |
| 2013/06/18 | 150,500 | 152,500 | 148,000 | 152,000 | 233 |
| 2013/06/17 | 149,900 | 150,200 | 147,300 | 150,200 | 42 |
| 2013/06/14 | 150,000 | 151,300 | 147,000 | 150,000 | 131 |
| 2013/06/13 | 150,000 | 150,000 | 146,800 | 147,000 | 113 |
| 2013/06/12 | 146,000 | 151,500 | 145,000 | 151,100 | 39 |
| 2013/06/11 | 149,100 | 155,000 | 147,300 | 150,000 | 99 |
| 2013/06/10 | 150,300 | 152,200 | 148,000 | 151,500 | 213 |
| 2013/06/07 | 141,200 | 146,500 | 132,000 | 143,000 | 524 |
| 2013/06/06 | 155,000 | 159,000 | 149,100 | 151,400 | 240 |
| 2013/06/05 | 160,000 | 162,000 | 159,000 | 159,900 | 66 |
| 2013/06/04 | 159,000 | 161,700 | 156,200 | 160,000 | 194 |
| 2013/06/03 | 162,800 | 164,800 | 162,300 | 162,300 | 221 |
| 2013/05/31 | 166,400 | 168,200 | 161,000 | 163,600 | 373 |
| 2013/05/30 | 168,300 | 170,000 | 165,000 | 165,000 | 179 |
| 2013/05/29 | 172,800 | 172,800 | 168,100 | 170,000 | 115 |
| 2013/05/28 | 166,700 | 170,000 | 160,000 | 170,000 | 321 |
| 2013/05/27 | 160,000 | 164,200 | 155,100 | 164,000 | 409 |
| 2013/05/24 | 165,900 | 174,200 | 160,600 | 162,100 | 403 |
| 2013/05/23 | 172,500 | 180,400 | 169,800 | 169,900 | 418 |
| 2013/05/22 | 182,000 | 185,200 | 175,300 | 179,000 | 313 |
| 2013/05/21 | 192,000 | 192,900 | 183,600 | 184,100 | 201 |
| 2013/05/20 | 194,400 | 194,400 | 188,300 | 191,700 | 261 |
| 2013/05/17 | 174,100 | 187,000 | 174,100 | 186,000 | 152 |
| 2013/05/16 | 180,000 | 184,800 | 170,000 | 177,100 | 599 |
| 2013/05/15 | 201,500 | 201,500 | 178,800 | 185,500 | 689 |
| 2013/05/14 | 202,000 | 202,700 | 198,000 | 200,900 | 299 |
| 2013/05/13 | 201,000 | 203,900 | 200,300 | 201,500 | 366 |
| 2013/05/10 | 200,000 | 201,200 | 193,700 | 200,100 | 690 |
| 2013/05/09 | 217,000 | 218,900 | 200,000 | 201,400 | 1,300 |
| 2013/05/08 | 209,700 | 209,800 | 203,000 | 205,500 | 337 |
| 2013/05/07 | 205,000 | 208,400 | 201,800 | 202,000 | 433 |
| 2013/05/02 | 197,100 | 199,200 | 194,700 | 199,000 | 163 |
| 2013/05/01 | 195,400 | 198,500 | 194,000 | 197,000 | 207 |
| 2013/04/30 | 193,500 | 195,800 | 192,500 | 195,500 | 90 |
| 2013/04/26 | 197,900 | 197,900 | 191,400 | 194,000 | 176 |
| 2013/04/25 | 196,400 | 199,000 | 194,000 | 198,500 | 166 |
| 2013/04/24 | 202,700 | 203,000 | 195,000 | 199,100 | 261 |
| 2013/04/23 | 204,800 | 207,800 | 199,000 | 201,100 | 449 |
| 2013/04/22 | 204,800 | 204,800 | 197,500 | 202,000 | 217 |
| 2013/04/19 | 192,000 | 197,000 | 189,000 | 196,500 | 130 |
| 2013/04/18 | 192,600 | 194,900 | 182,000 | 190,000 | 289 |
| 2013/04/17 | 190,500 | 195,000 | 190,100 | 192,800 | 160 |
| 2013/04/16 | 184,100 | 190,700 | 182,500 | 190,500 | 281 |
| 2013/04/15 | 190,000 | 191,700 | 183,500 | 191,000 | 261 |
| 2013/04/12 | 194,500 | 194,500 | 190,100 | 192,000 | 200 |
| 2013/04/11 | 200,500 | 202,100 | 189,000 | 195,500 | 332 |
| 2013/04/10 | 199,000 | 209,000 | 198,000 | 202,000 | 212 |
| 2013/04/09 | 214,000 | 217,000 | 190,100 | 203,500 | 739 |
| 2013/04/08 | 190,000 | 209,500 | 184,000 | 209,500 | 1,146 |
| 2013/04/05 | 188,000 | 190,000 | 174,500 | 178,000 | 1,176 |
| 2013/04/04 | 160,000 | 165,000 | 158,500 | 165,000 | 229 |
| 2013/04/03 | 160,100 | 162,300 | 159,000 | 160,100 | 109 |
| 2013/04/02 | 149,200 | 162,500 | 147,000 | 161,900 | 397 |
| 2013/04/01 | 167,900 | 168,000 | 157,000 | 157,200 | 462 |
| 2013/03/29 | 166,300 | 168,000 | 161,300 | 167,700 | 273 |
| 2013/03/28 | 170,000 | 172,000 | 166,000 | 168,500 | 242 |
| 2013/03/27 | 166,800 | 174,800 | 166,800 | 170,000 | 106 |
| 2013/03/26 | 169,900 | 169,900 | 164,000 | 165,000 | 281 |
| 2013/03/25 | 171,000 | 173,500 | 169,000 | 170,000 | 131 |
| 2013/03/22 | 170,000 | 170,500 | 167,000 | 168,800 | 200 |
| 2013/03/21 | 174,800 | 175,000 | 172,000 | 173,500 | 221 |
| 2013/03/19 | 162,000 | 173,000 | 162,000 | 171,500 | 420 |
| 2013/03/18 | 162,000 | 162,800 | 159,900 | 161,500 | 226 |
| 2013/03/15 | 161,500 | 161,500 | 158,400 | 160,500 | 238 |
| 2013/03/14 | 161,000 | 162,200 | 158,000 | 161,000 | 226 |
| 2013/03/13 | 158,000 | 160,100 | 157,700 | 159,900 | 132 |
| 2013/03/12 | 162,000 | 162,500 | 158,000 | 159,000 | 282 |
| 2013/03/11 | 163,800 | 165,000 | 161,800 | 162,100 | 212 |
| 2013/03/08 | 158,300 | 163,400 | 158,000 | 163,000 | 307 |
| 2013/03/07 | 161,500 | 163,000 | 155,500 | 158,000 | 283 |
| 2013/03/06 | 164,000 | 164,000 | 160,200 | 162,800 | 262 |
| 2013/03/05 | 165,000 | 165,700 | 159,000 | 160,000 | 241 |
| 2013/03/04 | 165,000 | 172,300 | 163,000 | 163,200 | 359 |
| 2013/03/01 | 157,500 | 161,000 | 157,100 | 160,800 | 510 |
| 2013/02/28 | 150,800 | 157,000 | 150,800 | 155,000 | 229 |
| 2013/02/27 | 145,200 | 159,000 | 145,200 | 149,800 | 541 |
| 2013/02/26 | 142,000 | 147,000 | 142,000 | 146,000 | 115 |
| 2013/02/25 | 146,500 | 147,200 | 143,700 | 146,300 | 149 |
| 2013/02/22 | 145,100 | 148,000 | 145,100 | 147,000 | 103 |
| 2013/02/21 | 147,000 | 148,200 | 144,200 | 147,700 | 180 |
| 2013/02/20 | 142,500 | 147,200 | 142,500 | 147,200 | 253 |
| 2013/02/19 | 139,000 | 142,400 | 138,400 | 142,000 | 143 |
| 2013/02/18 | 142,000 | 142,000 | 138,500 | 140,000 | 142 |
| 2013/02/15 | 138,500 | 138,800 | 126,000 | 138,500 | 356 |
| 2013/02/14 | 137,600 | 139,900 | 137,000 | 139,000 | 145 |
| 2013/02/13 | 136,500 | 140,500 | 135,100 | 140,000 | 301 |
| 2013/02/12 | 140,700 | 144,300 | 137,000 | 137,000 | 374 |
| 2013/02/08 | 142,200 | 142,500 | 137,500 | 139,300 | 299 |
| 2013/02/07 | 145,000 | 146,100 | 142,000 | 144,000 | 175 |
| 2013/02/06 | 150,000 | 151,500 | 143,000 | 145,800 | 703 |
| 2013/02/05 | 141,600 | 144,000 | 138,800 | 139,100 | 239 |
| 2013/02/04 | 145,500 | 147,100 | 144,300 | 144,600 | 180 |
| 2013/02/01 | 149,700 | 149,700 | 140,100 | 143,800 | 224 |
| 2013/01/31 | 145,000 | 149,800 | 144,000 | 146,000 | 390 |
| 2013/01/30 | 134,000 | 143,500 | 134,000 | 142,900 | 227 |
| 2013/01/29 | 138,000 | 143,000 | 133,000 | 133,100 | 410 |
| 2013/01/28 | 131,600 | 138,000 | 130,200 | 135,000 | 226 |
| 2013/01/25 | 129,400 | 131,000 | 129,000 | 130,000 | 118 |
| 2013/01/24 | 126,100 | 129,600 | 124,100 | 129,400 | 114 |
| 2013/01/23 | 131,000 | 132,100 | 129,100 | 129,100 | 114 |
| 2013/01/22 | 133,000 | 133,000 | 131,000 | 133,000 | 73 |
| 2013/01/21 | 132,000 | 134,300 | 131,600 | 133,000 | 53 |
| 2013/01/18 | 130,800 | 131,700 | 128,000 | 130,000 | 65 |
| 2013/01/17 | 128,600 | 130,700 | 122,100 | 128,000 | 178 |
| 2013/01/16 | 129,100 | 131,900 | 128,000 | 128,300 | 168 |
| 2013/01/15 | 126,500 | 132,700 | 125,000 | 132,600 | 200 |
| 2013/01/11 | 124,000 | 125,000 | 123,500 | 123,700 | 95 |
| 2013/01/10 | 122,500 | 125,900 | 122,200 | 125,000 | 176 |
| 2013/01/09 | 119,900 | 122,000 | 118,100 | 121,900 | 48 |
| 2013/01/08 | 123,000 | 125,600 | 117,000 | 119,000 | 250 |
| 2013/01/07 | 115,100 | 123,800 | 115,100 | 122,000 | 318 |
| 2013/01/04 | 115,400 | 116,000 | 113,000 | 115,000 | 133 |