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 |
---|---|---|---|---|---|
2014/12/30 | 870 | 870 | 860 | 860 | 12,300 |
2014/12/29 | 868 | 868 | 850 | 861 | 24,600 |
2014/12/26 | 852 | 855 | 835 | 853 | 15,400 |
2014/12/25 | 859 | 859 | 836 | 844 | 24,400 |
2014/12/24 | 860 | 863 | 852 | 852 | 36,600 |
2014/12/22 | 827 | 847 | 827 | 846 | 34,800 |
2014/12/19 | 823 | 828 | 814 | 816 | 25,500 |
2014/12/18 | 820 | 823 | 808 | 812 | 30,700 |
2014/12/17 | 805 | 830 | 805 | 807 | 36,700 |
2014/12/16 | 822 | 837 | 812 | 815 | 33,300 |
2014/12/15 | 841 | 846 | 830 | 836 | 18,300 |
2014/12/12 | 840 | 859 | 840 | 841 | 51,000 |
2014/12/11 | 843 | 853 | 841 | 846 | 25,000 |
2014/12/10 | 860 | 862 | 850 | 851 | 28,000 |
2014/12/09 | 887 | 887 | 867 | 868 | 11,600 |
2014/12/08 | 876 | 880 | 866 | 873 | 25,400 |
2014/12/05 | 888 | 890 | 860 | 884 | 46,100 |
2014/12/04 | 941 | 941 | 880 | 898 | 49,200 |
2014/12/03 | 944 | 944 | 930 | 934 | 13,000 |
2014/12/02 | 931 | 947 | 928 | 947 | 9,400 |
2014/12/01 | 931 | 940 | 927 | 934 | 15,800 |
2014/11/28 | 945 | 953 | 925 | 941 | 54,900 |
2014/11/27 | 936 | 954 | 915 | 941 | 63,300 |
2014/11/26 | 904 | 945 | 904 | 942 | 58,000 |
2014/11/25 | 890 | 906 | 888 | 898 | 58,200 |
2014/11/21 | 879 | 887 | 867 | 886 | 23,500 |
2014/11/20 | 893 | 893 | 883 | 887 | 20,200 |
2014/11/19 | 888 | 893 | 882 | 888 | 34,700 |
2014/11/18 | 855 | 885 | 855 | 875 | 37,800 |
2014/11/17 | 866 | 872 | 852 | 861 | 34,500 |
2014/11/14 | 868 | 868 | 858 | 862 | 17,600 |
2014/11/13 | 879 | 879 | 852 | 858 | 39,500 |
2014/11/12 | 878 | 898 | 871 | 885 | 79,500 |
2014/11/11 | 870 | 878 | 863 | 874 | 33,400 |
2014/11/10 | 879 | 879 | 866 | 868 | 52,100 |
2014/11/07 | 849 | 870 | 845 | 866 | 52,500 |
2014/11/06 | 850 | 860 | 834 | 838 | 19,900 |
2014/11/05 | 859 | 859 | 811 | 849 | 55,000 |
2014/11/04 | 855 | 870 | 834 | 866 | 86,700 |
2014/10/31 | 814 | 838 | 793 | 838 | 47,700 |
2014/10/30 | 803 | 818 | 794 | 818 | 25,400 |
2014/10/29 | 789 | 798 | 770 | 798 | 26,100 |
2014/10/28 | 784 | 786 | 770 | 784 | 16,200 |
2014/10/27 | 793 | 793 | 780 | 784 | 20,300 |
2014/10/24 | 782 | 794 | 770 | 778 | 24,400 |
2014/10/23 | 780 | 780 | 766 | 769 | 8,500 |
2014/10/22 | 766 | 771 | 762 | 770 | 8,000 |
2014/10/21 | 763 | 771 | 754 | 762 | 22,800 |
2014/10/20 | 761 | 767 | 754 | 763 | 15,300 |
2014/10/17 | 740 | 765 | 736 | 737 | 22,400 |
2014/10/16 | 734 | 747 | 730 | 737 | 22,100 |
2014/10/15 | 762 | 763 | 725 | 756 | 38,600 |
2014/10/14 | 770 | 770 | 752 | 763 | 28,100 |
2014/10/10 | 785 | 785 | 761 | 772 | 14,800 |
2014/10/09 | 810 | 812 | 786 | 786 | 10,400 |
2014/10/08 | 787 | 801 | 786 | 793 | 22,000 |
2014/10/07 | 806 | 815 | 796 | 796 | 21,400 |
2014/10/06 | 795 | 814 | 795 | 811 | 11,400 |
2014/10/03 | 786 | 799 | 785 | 794 | 8,700 |
2014/10/02 | 801 | 801 | 785 | 786 | 24,000 |
2014/10/01 | 820 | 828 | 811 | 813 | 18,400 |
2014/09/30 | 828 | 828 | 818 | 820 | 14,300 |
2014/09/29 | 840 | 845 | 815 | 830 | 22,500 |
2014/09/26 | 830 | 835 | 829 | 833 | 17,200 |
2014/09/25 | 841 | 843 | 836 | 838 | 13,500 |
2014/09/24 | 840 | 845 | 838 | 838 | 11,300 |
2014/09/22 | 838 | 847 | 838 | 846 | 15,300 |
2014/09/19 | 834 | 838 | 827 | 832 | 13,300 |
2014/09/18 | 826 | 830 | 818 | 824 | 14,200 |
2014/09/17 | 832 | 832 | 822 | 825 | 7,900 |
2014/09/16 | 818 | 832 | 815 | 832 | 13,700 |
2014/09/12 | 821 | 826 | 815 | 818 | 28,300 |
2014/09/11 | 838 | 841 | 835 | 836 | 9,800 |
2014/09/10 | 848 | 848 | 833 | 840 | 11,100 |
2014/09/09 | 845 | 850 | 842 | 848 | 10,700 |
2014/09/08 | 840 | 845 | 840 | 844 | 11,500 |
2014/09/05 | 847 | 848 | 835 | 839 | 13,700 |
2014/09/04 | 832 | 849 | 831 | 843 | 26,400 |
2014/09/03 | 828 | 830 | 823 | 824 | 9,300 |
2014/09/02 | 813 | 825 | 813 | 823 | 15,000 |
2014/09/01 | 814 | 817 | 809 | 811 | 15,000 |
2014/08/29 | 810 | 814 | 803 | 805 | 9,600 |
2014/08/28 | 803 | 808 | 797 | 808 | 12,900 |
2014/08/27 | 800 | 808 | 800 | 803 | 8,600 |
2014/08/26 | 795 | 802 | 794 | 798 | 14,000 |
2014/08/25 | 794 | 794 | 783 | 791 | 11,400 |
2014/08/22 | 797 | 798 | 791 | 794 | 13,000 |
2014/08/21 | 796 | 796 | 792 | 796 | 9,100 |
2014/08/20 | 798 | 798 | 790 | 795 | 12,300 |
2014/08/19 | 791 | 796 | 790 | 796 | 4,700 |
2014/08/18 | 790 | 793 | 788 | 793 | 8,900 |
2014/08/15 | 785 | 790 | 783 | 790 | 11,900 |
2014/08/14 | 780 | 785 | 773 | 785 | 16,300 |
2014/08/13 | 777 | 780 | 764 | 778 | 5,900 |
2014/08/12 | 777 | 780 | 767 | 776 | 11,900 |
2014/08/11 | 772 | 780 | 765 | 771 | 13,600 |
2014/08/08 | 765 | 772 | 740 | 757 | 26,600 |
2014/08/07 | 765 | 774 | 761 | 769 | 22,900 |
2014/08/06 | 772 | 780 | 766 | 767 | 13,800 |
2014/08/05 | 780 | 781 | 771 | 772 | 17,400 |
2014/08/04 | 770 | 788 | 769 | 772 | 24,500 |
2014/08/01 | 772 | 778 | 765 | 772 | 33,700 |
2014/07/31 | 804 | 804 | 793 | 797 | 21,700 |
2014/07/30 | 792 | 797 | 789 | 794 | 9,100 |
2014/07/29 | 800 | 800 | 787 | 795 | 8,300 |
2014/07/28 | 787 | 793 | 786 | 793 | 9,800 |
2014/07/25 | 783 | 795 | 783 | 788 | 4,300 |
2014/07/24 | 777 | 785 | 775 | 785 | 10,300 |
2014/07/23 | 776 | 779 | 773 | 775 | 7,300 |
2014/07/22 | 771 | 778 | 771 | 775 | 9,500 |
2014/07/18 | 783 | 784 | 777 | 778 | 7,500 |
2014/07/17 | 776 | 787 | 775 | 778 | 21,400 |
2014/07/16 | 787 | 794 | 774 | 779 | 12,700 |
2014/07/15 | 787 | 794 | 787 | 789 | 10,800 |
2014/07/14 | 779 | 794 | 779 | 791 | 10,000 |
2014/07/11 | 781 | 783 | 774 | 778 | 10,400 |
2014/07/10 | 805 | 805 | 785 | 785 | 8,500 |
2014/07/09 | 795 | 809 | 788 | 791 | 13,800 |
2014/07/08 | 800 | 800 | 793 | 798 | 7,500 |
2014/07/07 | 805 | 813 | 795 | 797 | 14,700 |
2014/07/04 | 798 | 804 | 792 | 799 | 8,100 |
2014/07/03 | 797 | 799 | 786 | 787 | 9,100 |
2014/07/02 | 800 | 802 | 794 | 797 | 10,500 |
2014/07/01 | 796 | 805 | 791 | 798 | 23,900 |
2014/06/30 | 781 | 797 | 779 | 790 | 21,600 |
2014/06/27 | 784 | 785 | 760 | 777 | 27,300 |
2014/06/26 | 779 | 783 | 775 | 778 | 14,600 |
2014/06/25 | 776 | 777 | 770 | 773 | 12,600 |
2014/06/24 | 775 | 780 | 768 | 777 | 16,600 |
2014/06/23 | 763 | 777 | 763 | 777 | 26,700 |
2014/06/20 | 765 | 770 | 758 | 761 | 37,600 |
2014/06/19 | 758 | 764 | 755 | 763 | 25,500 |
2014/06/18 | 750 | 755 | 747 | 753 | 14,200 |
2014/06/17 | 747 | 751 | 745 | 748 | 14,700 |
2014/06/16 | 760 | 762 | 745 | 745 | 32,300 |
2014/06/13 | 755 | 760 | 746 | 755 | 29,100 |
2014/06/12 | 744 | 750 | 744 | 748 | 4,300 |
2014/06/11 | 747 | 750 | 742 | 746 | 11,300 |
2014/06/10 | 752 | 752 | 745 | 745 | 16,100 |
2014/06/09 | 739 | 747 | 739 | 742 | 15,100 |
2014/06/06 | 740 | 748 | 735 | 738 | 21,200 |
2014/06/05 | 750 | 758 | 741 | 741 | 13,700 |
2014/06/04 | 752 | 752 | 738 | 750 | 9,400 |
2014/06/03 | 754 | 755 | 747 | 752 | 18,600 |
2014/06/02 | 738 | 748 | 732 | 747 | 21,300 |
2014/05/30 | 731 | 737 | 731 | 737 | 12,000 |
2014/05/29 | 731 | 738 | 730 | 737 | 16,600 |
2014/05/28 | 741 | 741 | 730 | 736 | 8,300 |
2014/05/27 | 739 | 740 | 730 | 739 | 10,200 |
2014/05/26 | 734 | 739 | 725 | 737 | 10,000 |
2014/05/23 | 733 | 735 | 722 | 735 | 12,500 |
2014/05/22 | 715 | 733 | 714 | 733 | 13,100 |
2014/05/21 | 700 | 720 | 700 | 717 | 10,700 |
2014/05/20 | 707 | 707 | 698 | 698 | 7,100 |
2014/05/19 | 703 | 707 | 695 | 697 | 17,700 |
2014/05/16 | 720 | 721 | 701 | 702 | 39,000 |
2014/05/15 | 717 | 719 | 705 | 708 | 21,500 |
2014/05/14 | 724 | 727 | 720 | 721 | 16,200 |
2014/05/13 | 735 | 735 | 721 | 724 | 10,900 |
2014/05/12 | 741 | 741 | 722 | 722 | 21,200 |
2014/05/09 | 746 | 755 | 735 | 735 | 35,900 |
2014/05/08 | 702 | 727 | 698 | 720 | 31,100 |
2014/05/07 | 707 | 707 | 692 | 692 | 12,800 |
2014/05/02 | 701 | 706 | 700 | 702 | 5,600 |
2014/05/01 | 700 | 704 | 697 | 701 | 15,200 |
2014/04/30 | 689 | 700 | 688 | 695 | 26,400 |
2014/04/28 | 695 | 697 | 679 | 679 | 69,000 |
2014/04/25 | 696 | 701 | 691 | 693 | 20,400 |
2014/04/24 | 702 | 708 | 695 | 697 | 18,700 |
2014/04/23 | 708 | 715 | 702 | 702 | 11,700 |
2014/04/22 | 708 | 711 | 707 | 707 | 5,800 |
2014/04/21 | 711 | 714 | 707 | 708 | 8,900 |
2014/04/18 | 711 | 714 | 707 | 711 | 10,000 |
2014/04/17 | 706 | 710 | 700 | 706 | 24,900 |
2014/04/16 | 700 | 706 | 697 | 706 | 20,300 |
2014/04/15 | 697 | 705 | 697 | 700 | 12,500 |
2014/04/14 | 699 | 707 | 694 | 697 | 10,600 |
2014/04/11 | 702 | 705 | 698 | 699 | 19,900 |
2014/04/10 | 710 | 719 | 705 | 709 | 11,600 |
2014/04/09 | 715 | 717 | 705 | 709 | 18,200 |
2014/04/08 | 720 | 728 | 711 | 719 | 22,700 |
2014/04/07 | 724 | 729 | 720 | 726 | 13,600 |
2014/04/04 | 748 | 749 | 735 | 739 | 8,600 |
2014/04/03 | 743 | 751 | 732 | 736 | 22,200 |
2014/04/02 | 742 | 745 | 733 | 741 | 17,600 |
2014/04/01 | 741 | 747 | 736 | 741 | 15,200 |
2014/03/31 | 721 | 741 | 721 | 741 | 20,200 |
2014/03/28 | 707 | 718 | 698 | 710 | 12,300 |
2014/03/27 | 695 | 708 | 695 | 700 | 10,200 |
2014/03/26 | 699 | 710 | 696 | 706 | 18,500 |
2014/03/25 | 700 | 702 | 693 | 696 | 8,200 |
2014/03/24 | 692 | 700 | 691 | 696 | 18,100 |
2014/03/20 | 700 | 700 | 685 | 685 | 18,200 |
2014/03/19 | 704 | 704 | 691 | 701 | 17,500 |
2014/03/18 | 694 | 704 | 680 | 691 | 25,800 |
2014/03/17 | 700 | 704 | 688 | 689 | 26,300 |
2014/03/14 | 712 | 720 | 699 | 700 | 39,600 |
2014/03/13 | 721 | 731 | 720 | 720 | 6,800 |
2014/03/12 | 740 | 740 | 719 | 721 | 13,300 |
2014/03/11 | 740 | 740 | 731 | 740 | 5,200 |
2014/03/10 | 742 | 748 | 730 | 738 | 16,100 |
2014/03/07 | 741 | 750 | 741 | 748 | 10,100 |
2014/03/06 | 739 | 750 | 731 | 743 | 17,600 |
2014/03/05 | 725 | 744 | 725 | 739 | 18,800 |
2014/03/04 | 708 | 732 | 708 | 730 | 19,300 |
2014/03/03 | 713 | 720 | 706 | 720 | 15,100 |
2014/02/28 | 729 | 729 | 715 | 717 | 10,600 |
2014/02/27 | 727 | 731 | 722 | 730 | 12,600 |
2014/02/26 | 733 | 739 | 728 | 730 | 9,900 |
2014/02/25 | 744 | 745 | 732 | 736 | 8,000 |
2014/02/24 | 740 | 742 | 727 | 736 | 12,500 |
2014/02/21 | 727 | 740 | 718 | 740 | 9,100 |
2014/02/20 | 735 | 735 | 712 | 714 | 11,900 |
2014/02/19 | 725 | 730 | 723 | 728 | 6,900 |
2014/02/18 | 718 | 736 | 710 | 730 | 17,900 |
2014/02/17 | 711 | 737 | 701 | 735 | 20,200 |
2014/02/14 | 730 | 730 | 707 | 709 | 18,400 |
2014/02/13 | 744 | 744 | 712 | 727 | 9,900 |
2014/02/12 | 745 | 745 | 734 | 741 | 10,100 |
2014/02/10 | 750 | 750 | 740 | 740 | 16,800 |
2014/02/07 | 750 | 767 | 726 | 735 | 24,300 |
2014/02/06 | 717 | 720 | 706 | 709 | 9,400 |
2014/02/05 | 717 | 717 | 690 | 704 | 25,100 |
2014/02/04 | 700 | 706 | 683 | 687 | 62,300 |
2014/02/03 | 733 | 748 | 727 | 727 | 34,700 |
2014/01/31 | 767 | 780 | 748 | 760 | 16,900 |
2014/01/30 | 783 | 783 | 737 | 764 | 30,200 |
2014/01/29 | 775 | 795 | 775 | 787 | 20,300 |
2014/01/28 | 771 | 783 | 768 | 768 | 14,000 |
2014/01/27 | 786 | 786 | 766 | 773 | 23,000 |
2014/01/24 | 804 | 807 | 793 | 800 | 24,300 |
2014/01/23 | 828 | 830 | 813 | 813 | 9,300 |
2014/01/22 | 842 | 842 | 802 | 832 | 16,300 |
2014/01/21 | 865 | 865 | 836 | 841 | 30,300 |
2014/01/20 | 834 | 850 | 825 | 850 | 63,300 |
2014/01/17 | 799 | 823 | 786 | 808 | 33,100 |
2014/01/16 | 790 | 801 | 786 | 790 | 17,300 |
2014/01/15 | 800 | 805 | 783 | 793 | 18,100 |
2014/01/14 | 794 | 798 | 783 | 788 | 16,300 |
2014/01/10 | 797 | 801 | 790 | 795 | 19,000 |
2014/01/09 | 806 | 809 | 796 | 801 | 12,200 |
2014/01/08 | 801 | 806 | 795 | 805 | 14,300 |
2014/01/07 | 802 | 805 | 791 | 801 | 11,600 |
2014/01/06 | 809 | 814 | 800 | 807 | 25,400 |