6894 パルステック工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,496 | 1,496 | 1,496 | 1,496 | 200 | 1,496 |
| 2022-06-24 | 1,491 | 1,496 | 1,472 | 1,496 | 1,300 | 1,496 |
| 2022-06-23 | 1,450 | 1,497 | 1,450 | 1,461 | 2,800 | 1,461 |
| 2022-06-22 | 1,462 | 1,462 | 1,450 | 1,457 | 1,600 | 1,457 |
| 2022-06-21 | 1,477 | 1,477 | 1,461 | 1,462 | 800 | 1,462 |
| 2022-06-20 | 1,471 | 1,471 | 1,470 | 1,471 | 1,300 | 1,471 |
| 2022-06-17 | 1,491 | 1,501 | 1,461 | 1,501 | 1,800 | 1,501 |
| 2022-06-16 | 1,503 | 1,503 | 1,472 | 1,494 | 800 | 1,494 |
| 2022-06-15 | - | - | - | 1,504 | - | 1,504 |
| 2022-06-14 | 1,485 | 1,510 | 1,485 | 1,504 | 800 | 1,504 |
| 2022-06-13 | 1,508 | 1,508 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2022-06-10 | 1,500 | 1,507 | 1,495 | 1,495 | 1,000 | 1,495 |
| 2022-06-09 | 1,508 | 1,508 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-06-08 | 1,500 | 1,510 | 1,497 | 1,497 | 1,000 | 1,497 |
| 2022-06-07 | 1,502 | 1,509 | 1,492 | 1,500 | 4,700 | 1,500 |
| 2022-06-06 | 1,519 | 1,530 | 1,490 | 1,502 | 7,100 | 1,502 |
| 2022-06-03 | 1,556 | 1,556 | 1,536 | 1,536 | 500 | 1,536 |
| 2022-06-02 | 1,565 | 1,565 | 1,556 | 1,556 | 400 | 1,556 |
| 2022-06-01 | 1,518 | 1,550 | 1,518 | 1,550 | 200 | 1,550 |
| 2022-05-31 | 1,534 | 1,534 | 1,512 | 1,519 | 800 | 1,519 |
| 2022-05-30 | 1,575 | 1,575 | 1,546 | 1,550 | 1,300 | 1,550 |
| 2022-05-27 | 1,559 | 1,566 | 1,559 | 1,566 | 300 | 1,566 |
| 2022-05-26 | - | - | - | 1,575 | - | 1,575 |
| 2022-05-25 | 1,575 | 1,575 | 1,555 | 1,575 | 600 | 1,575 |
| 2022-05-24 | - | - | - | 1,577 | - | 1,577 |
| 2022-05-23 | 1,495 | 1,581 | 1,495 | 1,577 | 2,600 | 1,577 |
| 2022-05-20 | 1,528 | 1,528 | 1,485 | 1,490 | 1,100 | 1,490 |
| 2022-05-19 | 1,524 | 1,529 | 1,481 | 1,529 | 4,100 | 1,529 |
| 2022-05-18 | 1,530 | 1,549 | 1,526 | 1,526 | 800 | 1,526 |
| 2022-05-17 | 1,532 | 1,532 | 1,528 | 1,528 | 500 | 1,528 |
| 2022-05-16 | 1,577 | 1,579 | 1,514 | 1,547 | 4,300 | 1,547 |
| 2022-05-13 | 1,625 | 1,692 | 1,616 | 1,616 | 2,000 | 1,616 |
| 2022-05-12 | 1,626 | 1,626 | 1,618 | 1,618 | 400 | 1,618 |
| 2022-05-11 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2022-05-10 | 1,699 | 1,699 | 1,623 | 1,666 | 600 | 1,666 |
| 2022-05-09 | 1,593 | 1,706 | 1,593 | 1,706 | 1,200 | 1,706 |
| 2022-05-06 | 1,602 | 1,630 | 1,602 | 1,629 | 1,300 | 1,629 |
| 2022-05-02 | 1,580 | 1,599 | 1,580 | 1,599 | 400 | 1,599 |
| 2022-04-28 | 1,598 | 1,598 | 1,598 | 1,598 | 600 | 1,598 |
| 2022-04-27 | 1,590 | 1,596 | 1,580 | 1,596 | 900 | 1,596 |
| 2022-04-26 | 1,602 | 1,602 | 1,576 | 1,594 | 2,100 | 1,594 |
| 2022-04-25 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 1,601 |
| 2022-04-22 | 1,609 | 1,609 | 1,609 | 1,609 | 300 | 1,609 |
| 2022-04-21 | 1,605 | 1,609 | 1,605 | 1,609 | 500 | 1,609 |
| 2022-04-20 | 1,624 | 1,624 | 1,596 | 1,609 | 2,800 | 1,609 |
| 2022-04-19 | 1,623 | 1,656 | 1,603 | 1,656 | 1,400 | 1,656 |
| 2022-04-18 | 1,684 | 1,684 | 1,652 | 1,652 | 1,000 | 1,652 |
| 2022-04-15 | 1,684 | 1,684 | 1,684 | 1,684 | 100 | 1,684 |
| 2022-04-14 | 1,650 | 1,688 | 1,650 | 1,688 | 700 | 1,688 |
| 2022-04-13 | 1,651 | 1,660 | 1,651 | 1,660 | 300 | 1,660 |
| 2022-04-12 | 1,665 | 1,672 | 1,657 | 1,657 | 1,100 | 1,657 |
| 2022-04-11 | - | - | - | 1,705 | - | 1,705 |
| 2022-04-08 | 1,669 | 1,746 | 1,654 | 1,705 | 3,200 | 1,705 |
| 2022-04-07 | 1,657 | 1,689 | 1,657 | 1,663 | 300 | 1,663 |
| 2022-04-06 | - | - | - | 1,697 | - | 1,697 |
| 2022-04-05 | 1,655 | 1,720 | 1,655 | 1,697 | 1,700 | 1,697 |
| 2022-04-04 | 1,637 | 1,655 | 1,637 | 1,655 | 600 | 1,655 |
| 2022-04-01 | 1,635 | 1,635 | 1,635 | 1,635 | 100 | 1,635 |
| 2022-03-31 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2022-03-30 | 1,660 | 1,710 | 1,635 | 1,674 | 1,200 | 1,674 |
| 2022-03-29 | 1,695 | 1,735 | 1,691 | 1,735 | 1,800 | 1,735 |
| 2022-03-28 | 1,729 | 1,730 | 1,691 | 1,695 | 1,700 | 1,695 |
| 2022-03-25 | 1,723 | 1,723 | 1,683 | 1,723 | 2,800 | 1,723 |
| 2022-03-24 | 1,694 | 1,723 | 1,691 | 1,723 | 2,400 | 1,723 |
| 2022-03-23 | 1,690 | 1,731 | 1,670 | 1,691 | 2,700 | 1,691 |
| 2022-03-22 | 1,710 | 1,710 | 1,662 | 1,693 | 3,700 | 1,693 |
| 2022-03-18 | 1,678 | 1,685 | 1,675 | 1,680 | 2,400 | 1,680 |
| 2022-03-17 | 1,649 | 1,680 | 1,649 | 1,680 | 1,500 | 1,680 |
| 2022-03-16 | 1,630 | 1,641 | 1,630 | 1,641 | 700 | 1,641 |
| 2022-03-15 | 1,645 | 1,645 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2022-03-14 | 1,604 | 1,647 | 1,576 | 1,645 | 3,400 | 1,645 |
| 2022-03-11 | 1,605 | 1,605 | 1,600 | 1,600 | 300 | 1,600 |
| 2022-03-10 | 1,585 | 1,585 | 1,585 | 1,585 | 200 | 1,585 |
| 2022-03-09 | 1,561 | 1,570 | 1,531 | 1,548 | 2,200 | 1,548 |
| 2022-03-08 | 1,615 | 1,629 | 1,556 | 1,563 | 1,600 | 1,563 |
| 2022-03-07 | 1,658 | 1,658 | 1,615 | 1,615 | 3,400 | 1,615 |
| 2022-03-04 | 1,658 | 1,687 | 1,657 | 1,658 | 1,400 | 1,658 |
| 2022-03-03 | 1,657 | 1,680 | 1,657 | 1,680 | 1,500 | 1,680 |
| 2022-03-02 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 1,674 |
| 2022-03-01 | 1,675 | 1,679 | 1,651 | 1,678 | 1,600 | 1,678 |
| 2022-02-28 | 1,655 | 1,670 | 1,655 | 1,670 | 500 | 1,670 |
| 2022-02-25 | 1,629 | 1,645 | 1,629 | 1,645 | 1,100 | 1,645 |
| 2022-02-24 | 1,665 | 1,665 | 1,619 | 1,619 | 1,400 | 1,619 |
| 2022-02-22 | 1,651 | 1,669 | 1,630 | 1,669 | 1,300 | 1,669 |
| 2022-02-21 | 1,689 | 1,689 | 1,647 | 1,651 | 1,200 | 1,651 |
| 2022-02-18 | 1,648 | 1,696 | 1,648 | 1,696 | 500 | 1,696 |
| 2022-02-17 | 1,676 | 1,676 | 1,648 | 1,659 | 2,700 | 1,659 |
| 2022-02-16 | 1,683 | 1,699 | 1,676 | 1,676 | 600 | 1,676 |
| 2022-02-15 | 1,687 | 1,710 | 1,651 | 1,651 | 1,700 | 1,651 |
| 2022-02-14 | 1,710 | 1,728 | 1,646 | 1,717 | 4,700 | 1,717 |
| 2022-02-10 | 1,799 | 1,800 | 1,709 | 1,733 | 18,800 | 1,733 |
| 2022-02-09 | 1,601 | 1,642 | 1,601 | 1,639 | 3,900 | 1,639 |
| 2022-02-08 | 1,606 | 1,606 | 1,601 | 1,601 | 400 | 1,601 |
| 2022-02-07 | 1,601 | 1,616 | 1,590 | 1,601 | 1,700 | 1,601 |
| 2022-02-04 | 1,585 | 1,590 | 1,585 | 1,590 | 400 | 1,590 |
| 2022-02-03 | 1,580 | 1,582 | 1,580 | 1,582 | 400 | 1,582 |
| 2022-02-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,300 | 1,590 |
| 2022-02-01 | 1,596 | 1,596 | 1,575 | 1,590 | 1,200 | 1,590 |
| 2022-01-31 | 1,563 | 1,598 | 1,563 | 1,598 | 500 | 1,598 |
| 2022-01-28 | 1,583 | 1,585 | 1,572 | 1,572 | 2,400 | 1,572 |
| 2022-01-27 | 1,592 | 1,607 | 1,573 | 1,573 | 800 | 1,573 |
| 2022-01-26 | - | - | - | 1,591 | - | 1,591 |
| 2022-01-25 | 1,606 | 1,606 | 1,560 | 1,591 | 700 | 1,591 |
| 2022-01-24 | 1,553 | 1,586 | 1,553 | 1,580 | 800 | 1,580 |
| 2022-01-21 | 1,557 | 1,557 | 1,551 | 1,554 | 1,200 | 1,554 |
| 2022-01-20 | 1,560 | 1,569 | 1,560 | 1,569 | 500 | 1,569 |
| 2022-01-19 | 1,570 | 1,586 | 1,559 | 1,561 | 4,500 | 1,561 |
| 2022-01-18 | 1,586 | 1,586 | 1,572 | 1,586 | 5,700 | 1,586 |
| 2022-01-17 | 1,612 | 1,612 | 1,585 | 1,585 | 700 | 1,585 |
| 2022-01-14 | 1,591 | 1,607 | 1,585 | 1,607 | 1,400 | 1,607 |
| 2022-01-13 | 1,591 | 1,609 | 1,591 | 1,609 | 500 | 1,609 |
| 2022-01-12 | 1,582 | 1,609 | 1,582 | 1,609 | 600 | 1,609 |
| 2022-01-11 | 1,609 | 1,610 | 1,581 | 1,581 | 1,700 | 1,581 |
| 2022-01-07 | 1,605 | 1,610 | 1,561 | 1,575 | 2,800 | 1,575 |
| 2022-01-06 | 1,605 | 1,612 | 1,603 | 1,607 | 800 | 1,607 |
| 2022-01-05 | 1,630 | 1,630 | 1,610 | 1,610 | 300 | 1,610 |
| 2022-01-04 | 1,591 | 1,626 | 1,591 | 1,592 | 400 | 1,592 |
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
