6894 パルステック工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	1,617	1,617	1,603	1,617	800	1,617
2023-09-21	1,609	1,633	1,609	1,633	700	1,633
2023-09-20	-	-	-	1,649	-	1,649
2023-09-19	1,648	1,649	1,648	1,649	600	1,649
2023-09-15	1,599	1,648	1,584	1,648	2,400	1,648
2023-09-14	1,583	1,583	1,583	1,583	100	1,583
2023-09-13	1,582	1,585	1,573	1,573	800	1,573
2023-09-12	1,580	1,600	1,580	1,600	400	1,600
2023-09-11	1,606	1,606	1,575	1,575	300	1,575
2023-09-08	1,619	1,619	1,617	1,617	600	1,617
2023-09-07	1,639	1,639	1,593	1,593	900	1,593
2023-09-06	1,579	1,630	1,577	1,620	3,100	1,620
2023-09-05	1,559	1,564	1,559	1,564	700	1,564
2023-09-04	1,561	1,564	1,561	1,564	200	1,564
2023-09-01	1,559	1,559	1,555	1,559	400	1,559
2023-08-31	1,555	1,555	1,555	1,555	200	1,555
2023-08-30	1,552	1,552	1,552	1,552	200	1,552
2023-08-29	1,552	1,552	1,552	1,552	100	1,552
2023-08-28	1,544	1,546	1,544	1,546	1,200	1,546
2023-08-25	1,531	1,538	1,530	1,534	1,300	1,534
2023-08-24	1,531	1,531	1,531	1,531	400	1,531
2023-08-23	1,545	1,545	1,545	1,545	100	1,545
2023-08-22	1,523	1,523	1,522	1,522	800	1,522
2023-08-21	1,533	1,533	1,531	1,533	600	1,533
2023-08-18	1,541	1,541	1,533	1,533	300	1,533
2023-08-17	1,551	1,551	1,551	1,551	200	1,551
2023-08-16	1,554	1,554	1,552	1,552	200	1,552
2023-08-15	1,540	1,554	1,540	1,554	200	1,554
2023-08-14	1,550	1,550	1,534	1,535	2,000	1,535
2023-08-10	1,600	1,600	1,530	1,540	5,600	1,540
2023-08-09	1,630	1,640	1,630	1,640	1,600	1,640
2023-08-08	1,608	1,630	1,608	1,630	1,000	1,630
2023-08-07	1,625	1,630	1,625	1,630	500	1,630
2023-08-04	1,620	1,620	1,620	1,620	300	1,620
2023-08-03	1,592	1,594	1,592	1,594	400	1,594
2023-08-02	1,612	1,612	1,611	1,611	700	1,611
2023-08-01	1,609	1,625	1,609	1,612	500	1,612
2023-07-31	1,585	1,625	1,585	1,625	1,600	1,625
2023-07-28	1,625	1,625	1,625	1,625	1,000	1,625
2023-07-27	1,622	1,623	1,622	1,622	400	1,622
2023-07-26	-	-	-	1,610	-	1,610
2023-07-25	1,639	1,639	1,610	1,610	1,900	1,610
2023-07-24	1,571	1,599	1,571	1,599	200	1,599
2023-07-21	1,583	1,583	1,583	1,583	300	1,583
2023-07-20	-	-	-	1,593	-	1,593
2023-07-19	1,592	1,593	1,592	1,593	600	1,593
2023-07-18	1,616	1,620	1,580	1,581	800	1,581
2023-07-14	1,611	1,617	1,563	1,617	1,400	1,617
2023-07-13	1,637	1,638	1,609	1,618	1,500	1,618
2023-07-12	1,566	1,609	1,566	1,609	800	1,609
2023-07-11	1,590	1,590	1,590	1,590	200	1,590
2023-07-10	1,600	1,600	1,572	1,590	1,900	1,590
2023-07-07	1,590	1,590	1,590	1,590	100	1,590
2023-07-06	1,600	1,600	1,560	1,590	1,200	1,590
2023-07-05	1,596	1,600	1,595	1,600	1,500	1,600
2023-07-04	1,586	1,589	1,563	1,589	700	1,589
2023-07-03	1,566	1,589	1,560	1,575	1,600	1,575
2023-06-30	1,544	1,544	1,526	1,526	2,900	1,526
2023-06-29	1,540	1,540	1,540	1,540	1,200	1,540
2023-06-28	1,560	1,569	1,538	1,545	4,000	1,545
2023-06-27	1,545	1,550	1,535	1,550	2,700	1,550
2023-06-26	1,524	1,543	1,524	1,543	1,000	1,543
2023-06-23	1,540	1,542	1,523	1,523	1,400	1,523
2023-06-22	1,528	1,528	1,528	1,528	200	1,528
2023-06-21	1,528	1,528	1,525	1,525	800	1,525
2023-06-20	-	-	-	1,526	-	1,526
2023-06-19	1,533	1,533	1,526	1,526	400	1,526
2023-06-16	1,534	1,545	1,534	1,545	300	1,545
2023-06-15	1,534	1,534	1,534	1,534	100	1,534
2023-06-14	1,534	1,534	1,533	1,533	500	1,533
2023-06-13	1,530	1,530	1,526	1,526	300	1,526
2023-06-12	1,525	1,525	1,525	1,525	200	1,525
2023-06-09	1,512	1,525	1,512	1,525	200	1,525
2023-06-08	-	-	-	1,525	-	1,525
2023-06-07	1,525	1,525	1,525	1,525	300	1,525
2023-06-06	1,508	1,525	1,508	1,525	200	1,525
2023-06-05	1,503	1,513	1,503	1,513	600	1,513
2023-06-02	1,509	1,510	1,500	1,503	500	1,503
2023-06-01	1,495	1,505	1,495	1,505	200	1,505
2023-05-31	-	-	-	1,505	-	1,505
2023-05-30	1,505	1,505	1,505	1,505	100	1,505
2023-05-29	1,505	1,516	1,505	1,505	1,200	1,505
2023-05-26	1,495	1,495	1,495	1,495	500	1,495
2023-05-25	1,510	1,510	1,495	1,495	200	1,495
2023-05-24	1,500	1,510	1,497	1,510	800	1,510
2023-05-23	1,514	1,514	1,503	1,503	800	1,503
2023-05-22	1,514	1,514	1,502	1,503	300	1,503
2023-05-19	1,514	1,514	1,514	1,514	200	1,514
2023-05-18	1,522	1,522	1,513	1,513	800	1,513
2023-05-17	1,543	1,543	1,504	1,504	300	1,504
2023-05-16	1,499	1,546	1,499	1,546	1,700	1,546
2023-05-15	1,476	1,500	1,476	1,500	900	1,500
2023-05-12	1,474	1,474	1,474	1,474	200	1,474
2023-05-11	1,482	1,482	1,482	1,482	300	1,482
2023-05-10	1,480	1,483	1,476	1,483	800	1,483
2023-05-09	1,480	1,488	1,480	1,488	200	1,488
2023-05-08	1,475	1,475	1,473	1,473	200	1,473
2023-05-02	1,497	1,497	1,475	1,475	700	1,475
2023-05-01	1,498	1,498	1,497	1,497	200	1,497
2023-04-28	1,486	1,492	1,479	1,479	1,700	1,479
2023-04-27	1,466	1,485	1,466	1,485	1,000	1,485
2023-04-26	1,477	1,477	1,477	1,477	100	1,477
2023-04-25	1,475	1,475	1,465	1,465	200	1,465
2023-04-24	1,459	1,470	1,459	1,470	5,600	1,470
2023-04-21	1,460	1,466	1,460	1,460	1,500	1,460
2023-04-20	1,459	1,459	1,459	1,459	100	1,459
2023-04-19	1,460	1,475	1,460	1,475	400	1,475
2023-04-18	1,455	1,456	1,455	1,456	200	1,456
2023-04-17	1,452	1,452	1,452	1,452	100	1,452
2023-04-14	1,460	1,462	1,460	1,461	400	1,461
2023-04-13	1,460	1,460	1,460	1,460	100	1,460
2023-04-12	1,467	1,467	1,467	1,467	200	1,467
2023-04-11	1,467	1,467	1,467	1,467	200	1,467
2023-04-10	1,467	1,467	1,467	1,467	100	1,467
2023-04-07	1,450	1,450	1,450	1,450	500	1,450
2023-04-06	1,457	1,463	1,451	1,451	700	1,451
2023-04-05	1,487	1,487	1,456	1,456	6,300	1,456
2023-04-04	1,473	1,483	1,463	1,483	2,200	1,483
2023-04-03	1,473	1,473	1,447	1,468	1,000	1,468
2023-03-31	1,447	1,473	1,447	1,473	700	1,473
2023-03-30	1,459	1,459	1,444	1,454	900	1,454
2023-03-29	1,481	1,483	1,465	1,469	700	1,469
2023-03-28	1,488	1,488	1,465	1,465	800	1,465
2023-03-27	1,465	1,478	1,465	1,478	400	1,478
2023-03-24	1,476	1,476	1,476	1,476	100	1,476
2023-03-23	1,460	1,460	1,460	1,460	100	1,460
2023-03-22	1,492	1,492	1,449	1,449	6,300	1,449
2023-03-20	1,494	1,494	1,448	1,449	1,400	1,449
2023-03-17	-	-	-	1,464	-	1,464
2023-03-16	1,480	1,480	1,464	1,464	300	1,464
2023-03-15	1,495	1,495	1,468	1,475	400	1,475
2023-03-14	1,470	1,470	1,465	1,465	200	1,465
2023-03-13	1,480	1,480	1,471	1,471	500	1,471
2023-03-10	1,485	1,485	1,485	1,485	100	1,485
2023-03-09	-	-	-	1,486	-	1,486
2023-03-08	1,481	1,486	1,481	1,486	300	1,486
2023-03-07	1,495	1,500	1,482	1,482	8,400	1,482
2023-03-06	1,495	1,495	1,481	1,495	300	1,495
2023-03-03	1,477	1,494	1,477	1,494	400	1,494
2023-03-02	1,493	1,493	1,473	1,473	400	1,473
2023-03-01	1,490	1,490	1,490	1,490	700	1,490
2023-02-28	1,482	1,482	1,482	1,482	700	1,482
2023-02-27	1,472	1,472	1,472	1,472	200	1,472
2023-02-24	1,488	1,488	1,472	1,472	200	1,472
2023-02-22	1,488	1,490	1,488	1,488	400	1,488
2023-02-21	1,488	1,488	1,488	1,488	100	1,488
2023-02-20	-	-	-	1,480	-	1,480
2023-02-17	1,480	1,480	1,480	1,480	100	1,480
2023-02-16	-	-	-	1,475	-	1,475
2023-02-15	-	-	-	1,475	-	1,475
2023-02-14	1,461	1,475	1,461	1,475	500	1,475
2023-02-13	1,471	1,471	1,452	1,452	1,300	1,452
2023-02-10	1,470	1,509	1,463	1,508	600	1,508
2023-02-09	1,510	1,510	1,510	1,510	100	1,510
2023-02-08	1,485	1,495	1,485	1,495	400	1,495
2023-02-07	1,470	1,470	1,457	1,457	600	1,457
2023-02-06	1,471	1,477	1,470	1,477	700	1,477
2023-02-03	1,449	1,480	1,449	1,480	1,200	1,480
2023-02-02	1,465	1,465	1,445	1,445	1,600	1,445
2023-02-01	1,491	1,491	1,453	1,453	1,300	1,453
2023-01-31	1,461	1,461	1,461	1,461	600	1,461
2023-01-30	1,490	1,491	1,485	1,491	900	1,491
2023-01-27	1,480	1,487	1,480	1,487	200	1,487
2023-01-26	1,480	1,480	1,480	1,480	200	1,480
2023-01-25	1,482	1,494	1,482	1,494	200	1,494
2023-01-24	1,490	1,493	1,481	1,481	1,100	1,481
2023-01-23	1,480	1,480	1,480	1,480	100	1,480
2023-01-20	-	-	-	1,480	-	1,480
2023-01-19	-	-	-	1,480	-	1,480
2023-01-18	1,480	1,480	1,480	1,480	200	1,480
2023-01-17	1,479	1,479	1,479	1,479	100	1,479
2023-01-16	1,460	1,460	1,460	1,460	200	1,460
2023-01-13	1,461	1,461	1,460	1,460	600	1,460
2023-01-12	1,462	1,462	1,462	1,462	100	1,462
2023-01-11	1,462	1,462	1,462	1,462	200	1,462
2023-01-10	1,463	1,471	1,461	1,471	300	1,471
2023-01-06	1,462	1,462	1,460	1,462	1,600	1,462
2023-01-05	1,475	1,475	1,464	1,464	400	1,464
2023-01-04	1,465	1,465	1,465	1,465	200	1,465

分割・併合履歴： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株