6894 パルステック工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,590 | 1,660 | 1,590 | 1,660 | 2,000 | 13,833.30 |
| 2000-12-28 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 12,500 |
| 2000-12-27 | 1,550 | 1,550 | 1,500 | 1,500 | 16,000 | 12,500 |
| 2000-12-26 | 1,600 | 1,600 | 1,510 | 1,520 | 14,000 | 12,666.70 |
| 2000-12-25 | 1,601 | 1,620 | 1,600 | 1,619 | 8,000 | 13,491.70 |
| 2000-12-22 | 1,550 | 1,600 | 1,550 | 1,600 | 26,000 | 13,333.30 |
| 2000-12-21 | 1,650 | 1,650 | 1,600 | 1,600 | 16,000 | 13,333.30 |
| 2000-12-20 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 13,750 |
| 2000-12-19 | 1,750 | 1,750 | 1,660 | 1,660 | 6,000 | 13,833.30 |
| 2000-12-18 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 14,916.70 |
| 2000-12-15 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 15,000 |
| 2000-12-14 | 1,800 | 1,858 | 1,800 | 1,850 | 14,000 | 15,416.70 |
| 2000-12-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 15,416.70 |
| 2000-12-12 | 1,810 | 1,850 | 1,810 | 1,850 | 4,000 | 15,416.70 |
| 2000-12-11 | 1,850 | 1,851 | 1,850 | 1,850 | 5,000 | 15,416.70 |
| 2000-12-07 | 1,830 | 1,880 | 1,800 | 1,880 | 6,000 | 15,666.70 |
| 2000-12-06 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 15,416.70 |
| 2000-12-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 15,666.70 |
| 2000-12-04 | 1,880 | 1,900 | 1,880 | 1,880 | 13,000 | 15,666.70 |
| 2000-12-01 | 1,800 | 1,880 | 1,800 | 1,880 | 12,000 | 15,666.70 |
| 2000-11-30 | 1,790 | 1,830 | 1,790 | 1,830 | 5,000 | 15,250 |
| 2000-11-29 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 | 15,008.30 |
| 2000-11-28 | 1,830 | 1,860 | 1,780 | 1,800 | 17,000 | 15,000 |
| 2000-11-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 15,000 |
| 2000-11-24 | 1,890 | 1,900 | 1,890 | 1,900 | 15,000 | 15,833.30 |
| 2000-11-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 15,833.30 |
| 2000-11-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 15,833.30 |
| 2000-11-17 | 1,890 | 1,980 | 1,890 | 1,980 | 9,000 | 16,500 |
| 2000-11-16 | 1,885 | 1,890 | 1,860 | 1,860 | 5,000 | 15,500 |
| 2000-11-15 | 1,810 | 1,830 | 1,810 | 1,830 | 2,000 | 15,250 |
| 2000-11-14 | 1,810 | 1,820 | 1,756 | 1,800 | 20,000 | 15,000 |
| 2000-11-13 | 1,750 | 1,831 | 1,750 | 1,800 | 19,000 | 15,000 |
| 2000-11-10 | 2,000 | 2,000 | 1,950 | 2,000 | 23,000 | 16,666.70 |
| 2000-11-09 | 2,000 | 2,000 | 2,000 | 2,000 | 16,000 | 16,666.70 |
| 2000-11-08 | 1,960 | 2,080 | 1,960 | 2,060 | 20,000 | 17,166.70 |
| 2000-11-07 | 1,951 | 1,960 | 1,950 | 1,960 | 10,000 | 16,333.30 |
| 2000-11-06 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 16,250 |
| 2000-11-02 | 1,970 | 1,970 | 1,950 | 1,950 | 14,000 | 16,250 |
| 2000-11-01 | 2,000 | 2,000 | 1,930 | 1,970 | 22,000 | 16,416.70 |
| 2000-10-31 | 1,906 | 1,957 | 1,906 | 1,957 | 19,000 | 16,308.30 |
| 2000-10-30 | 1,911 | 1,911 | 1,900 | 1,900 | 16,000 | 15,833.30 |
| 2000-10-27 | 1,901 | 1,901 | 1,901 | 1,901 | 1,000 | 15,841.70 |
| 2000-10-26 | 1,900 | 1,949 | 1,900 | 1,901 | 15,000 | 15,841.70 |
| 2000-10-25 | 1,900 | 1,901 | 1,900 | 1,901 | 15,000 | 15,841.70 |
| 2000-10-24 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 15,833.30 |
| 2000-10-23 | 1,900 | 1,900 | 1,830 | 1,900 | 39,000 | 15,833.30 |
| 2000-10-20 | 1,901 | 1,961 | 1,900 | 1,900 | 12,000 | 15,833.30 |
| 2000-10-19 | 1,862 | 1,900 | 1,862 | 1,883 | 25,000 | 15,691.70 |
| 2000-10-18 | 1,840 | 1,869 | 1,820 | 1,860 | 12,000 | 15,500 |
| 2000-10-17 | 1,820 | 1,840 | 1,820 | 1,840 | 3,000 | 15,333.30 |
| 2000-10-16 | 1,910 | 1,910 | 1,820 | 1,820 | 5,000 | 15,166.70 |
| 2000-10-13 | 1,810 | 1,850 | 1,800 | 1,810 | 16,000 | 15,083.30 |
| 2000-10-12 | 1,950 | 1,950 | 1,870 | 1,870 | 28,000 | 15,583.30 |
| 2000-10-11 | 2,010 | 2,010 | 1,950 | 2,010 | 17,000 | 16,750 |
| 2000-10-10 | 2,050 | 2,100 | 2,050 | 2,050 | 27,000 | 17,083.30 |
| 2000-10-06 | 2,100 | 2,100 | 1,990 | 2,015 | 48,000 | 16,791.70 |
| 2000-10-05 | 1,990 | 2,080 | 1,980 | 2,080 | 24,000 | 17,333.30 |
| 2000-10-04 | 1,810 | 1,900 | 1,790 | 1,900 | 12,000 | 15,833.30 |
| 2000-10-03 | 1,780 | 1,800 | 1,770 | 1,800 | 7,000 | 15,000 |
| 2000-10-02 | 1,700 | 1,722 | 1,700 | 1,720 | 13,000 | 14,333.30 |
| 2000-09-29 | 1,800 | 1,840 | 1,780 | 1,780 | 17,000 | 14,833.30 |
| 2000-09-28 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 | 14,916.70 |
| 2000-09-27 | 1,820 | 1,830 | 1,760 | 1,800 | 52,000 | 15,000 |
| 2000-09-26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 15,416.70 |
| 2000-09-25 | 1,800 | 1,820 | 1,800 | 1,820 | 9,000 | 15,166.70 |
| 2000-09-22 | 1,850 | 1,860 | 1,800 | 1,800 | 12,000 | 15,000 |
| 2000-09-21 | 1,880 | 1,890 | 1,810 | 1,830 | 17,000 | 15,250 |
| 2000-09-20 | 1,949 | 1,950 | 1,900 | 1,950 | 10,000 | 16,250 |
| 2000-09-19 | 1,960 | 1,990 | 1,900 | 1,950 | 10,000 | 16,250 |
| 2000-09-18 | 2,000 | 2,000 | 1,950 | 1,960 | 7,000 | 16,333.30 |
| 2000-09-14 | 2,000 | 2,000 | 1,960 | 1,960 | 5,000 | 16,333.30 |
| 2000-09-13 | 2,015 | 2,050 | 2,000 | 2,000 | 8,000 | 16,666.70 |
| 2000-09-12 | 2,050 | 2,050 | 1,964 | 2,000 | 10,000 | 16,666.70 |
| 2000-09-11 | 2,010 | 2,010 | 1,985 | 1,985 | 4,000 | 16,541.70 |
| 2000-09-08 | 2,090 | 2,090 | 2,010 | 2,010 | 6,000 | 16,750 |
| 2000-09-07 | 2,100 | 2,100 | 2,050 | 2,090 | 20,000 | 17,416.70 |
| 2000-09-06 | 2,030 | 2,070 | 2,000 | 2,030 | 10,000 | 16,916.70 |
| 2000-09-05 | 2,140 | 2,180 | 2,010 | 2,100 | 33,000 | 17,500 |
| 2000-09-04 | 2,250 | 2,320 | 2,240 | 2,260 | 167,000 | 18,833.30 |
| 2000-09-01 | 2,210 | 2,295 | 2,190 | 2,250 | 306,000 | 18,750 |
| 2000-08-31 | 1,961 | 2,140 | 1,960 | 2,090 | 101,000 | 17,416.70 |
| 2000-08-30 | 1,900 | 2,000 | 1,900 | 1,949 | 42,000 | 16,241.70 |
| 2000-08-29 | 1,720 | 1,900 | 1,700 | 1,900 | 50,000 | 15,833.30 |
| 2000-08-25 | 1,730 | 1,750 | 1,685 | 1,700 | 12,000 | 14,166.70 |
| 2000-08-24 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 14,166.70 |
| 2000-08-23 | 1,680 | 1,680 | 1,660 | 1,680 | 25,000 | 14,000 |
| 2000-08-22 | 1,700 | 1,700 | 1,670 | 1,680 | 9,000 | 14,000 |
| 2000-08-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 14,166.70 |
| 2000-08-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 14,583.30 |
| 2000-08-17 | 1,719 | 1,720 | 1,700 | 1,700 | 10,000 | 14,166.70 |
| 2000-08-16 | 1,720 | 1,720 | 1,710 | 1,720 | 11,000 | 14,333.30 |
| 2000-08-15 | 1,740 | 1,740 | 1,710 | 1,710 | 14,000 | 14,250 |
| 2000-08-14 | 1,740 | 1,740 | 1,720 | 1,720 | 11,000 | 14,333.30 |
| 2000-08-11 | 1,769 | 1,790 | 1,739 | 1,780 | 20,000 | 14,833.30 |
| 2000-08-10 | 1,780 | 1,780 | 1,760 | 1,770 | 32,000 | 14,750 |
| 2000-08-09 | 1,600 | 1,820 | 1,580 | 1,780 | 64,000 | 14,833.30 |
| 2000-08-08 | 1,590 | 1,600 | 1,575 | 1,600 | 48,000 | 13,333.30 |
| 2000-08-07 | 1,620 | 1,620 | 1,561 | 1,600 | 79,000 | 13,333.30 |
| 2000-08-04 | 1,680 | 1,680 | 1,611 | 1,640 | 64,000 | 13,666.70 |
| 2000-08-03 | 1,790 | 1,790 | 1,680 | 1,680 | 105,000 | 14,000 |
| 2000-08-02 | 1,820 | 1,820 | 1,760 | 1,760 | 43,000 | 14,666.70 |
| 2000-08-01 | 1,851 | 1,851 | 1,810 | 1,850 | 13,000 | 15,416.70 |
| 2000-07-31 | 1,899 | 1,899 | 1,778 | 1,800 | 18,000 | 15,000 |
| 2000-07-28 | 1,900 | 1,900 | 1,860 | 1,900 | 19,000 | 15,833.30 |
| 2000-07-27 | 1,900 | 1,900 | 1,890 | 1,900 | 11,000 | 15,833.30 |
| 2000-07-26 | 1,950 | 1,950 | 1,900 | 1,950 | 10,000 | 16,250 |
| 2000-07-25 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 16,666.70 |
| 2000-07-24 | 1,950 | 1,950 | 1,860 | 1,900 | 13,000 | 15,833.30 |
| 2000-07-21 | 2,030 | 2,030 | 1,950 | 1,950 | 6,000 | 16,250 |
| 2000-07-19 | 2,000 | 2,000 | 1,970 | 2,000 | 7,000 | 16,666.70 |
| 2000-07-18 | 2,050 | 2,060 | 2,050 | 2,060 | 2,000 | 17,166.70 |
| 2000-07-17 | 2,010 | 2,030 | 2,010 | 2,030 | 5,000 | 16,916.70 |
| 2000-07-14 | 2,045 | 2,050 | 2,035 | 2,040 | 9,000 | 17,000 |
| 2000-07-13 | 2,065 | 2,065 | 2,050 | 2,050 | 12,000 | 17,083.30 |
| 2000-07-12 | 2,100 | 2,100 | 2,030 | 2,060 | 17,000 | 17,166.70 |
| 2000-07-11 | 2,150 | 2,150 | 2,100 | 2,100 | 10,000 | 17,500 |
| 2000-07-10 | 2,280 | 2,280 | 2,195 | 2,195 | 12,000 | 18,291.70 |
| 2000-07-07 | 2,070 | 2,295 | 2,070 | 2,200 | 32,000 | 18,333.30 |
| 2000-07-06 | 2,090 | 2,100 | 2,090 | 2,100 | 11,000 | 17,500 |
| 2000-07-05 | 2,110 | 2,110 | 2,100 | 2,100 | 17,000 | 17,500 |
| 2000-07-04 | 2,120 | 2,120 | 2,090 | 2,110 | 26,000 | 17,583.30 |
| 2000-07-03 | 2,110 | 2,160 | 2,070 | 2,120 | 42,000 | 17,666.70 |
| 2000-06-30 | 2,090 | 2,190 | 2,060 | 2,190 | 41,000 | 18,250 |
| 2000-06-29 | 1,950 | 2,100 | 1,950 | 2,060 | 63,000 | 17,166.70 |
| 2000-06-28 | 1,870 | 1,950 | 1,870 | 1,900 | 15,000 | 15,833.30 |
| 2000-06-27 | 1,810 | 1,870 | 1,810 | 1,870 | 25,000 | 15,583.30 |
| 2000-06-26 | 1,850 | 1,850 | 1,810 | 1,810 | 15,000 | 15,083.30 |
| 2000-06-23 | 1,950 | 1,950 | 1,880 | 1,900 | 6,000 | 15,833.30 |
| 2000-06-22 | 1,999 | 2,000 | 1,900 | 1,900 | 20,000 | 15,833.30 |
| 2000-06-21 | 1,850 | 2,000 | 1,850 | 2,000 | 45,000 | 16,666.70 |
| 2000-06-20 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 | 15,416.70 |
| 2000-06-19 | 1,830 | 1,860 | 1,820 | 1,830 | 16,000 | 15,250 |
| 2000-06-16 | 1,820 | 1,850 | 1,820 | 1,830 | 13,000 | 15,250 |
| 2000-06-15 | 1,830 | 1,850 | 1,820 | 1,820 | 6,000 | 15,166.70 |
| 2000-06-14 | 1,810 | 1,850 | 1,810 | 1,821 | 5,000 | 15,175 |
| 2000-06-13 | 1,815 | 1,870 | 1,815 | 1,840 | 11,000 | 15,333.30 |
| 2000-06-12 | 1,844 | 1,845 | 1,843 | 1,845 | 7,000 | 15,375 |
| 2000-06-09 | 1,840 | 1,850 | 1,840 | 1,843 | 7,000 | 15,358.30 |
| 2000-06-08 | 1,810 | 1,811 | 1,810 | 1,810 | 9,000 | 15,083.30 |
| 2000-06-07 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 | 15,083.30 |
| 2000-06-06 | 1,860 | 1,950 | 1,850 | 1,850 | 9,000 | 15,416.70 |
| 2000-06-05 | 1,861 | 1,960 | 1,840 | 1,860 | 13,000 | 15,500 |
| 2000-06-02 | 1,912 | 1,912 | 1,850 | 1,850 | 9,000 | 15,416.70 |
| 2000-06-01 | 1,980 | 1,980 | 1,901 | 1,911 | 11,000 | 15,925 |
| 2000-05-31 | 1,991 | 2,000 | 1,900 | 1,901 | 10,000 | 15,841.70 |
| 2000-05-30 | 1,930 | 1,990 | 1,900 | 1,940 | 28,000 | 16,166.70 |
| 2000-05-29 | 1,801 | 1,870 | 1,801 | 1,870 | 13,000 | 15,583.30 |
| 2000-05-26 | 1,839 | 1,839 | 1,770 | 1,770 | 25,000 | 14,750 |
| 2000-05-25 | 1,760 | 1,870 | 1,760 | 1,841 | 45,000 | 15,341.70 |
| 2000-05-24 | 1,850 | 1,850 | 1,700 | 1,850 | 62,000 | 15,416.70 |
| 2000-05-23 | 2,010 | 2,030 | 1,950 | 1,950 | 30,000 | 16,250 |
| 2000-05-22 | 2,050 | 2,130 | 2,020 | 2,050 | 15,000 | 17,083.30 |
| 2000-05-19 | 2,250 | 2,260 | 1,970 | 2,200 | 40,000 | 18,333.30 |
| 2000-05-18 | 2,315 | 2,350 | 2,250 | 2,300 | 73,000 | 19,166.70 |
| 2000-05-17 | 2,315 | 2,350 | 2,280 | 2,320 | 155,000 | 19,333.30 |
| 2000-05-16 | 2,140 | 2,350 | 2,140 | 2,320 | 97,000 | 19,333.30 |
| 2000-05-15 | 2,050 | 2,130 | 2,040 | 2,100 | 46,000 | 17,500 |
| 2000-05-12 | 1,962 | 2,050 | 1,961 | 2,050 | 54,000 | 17,083.30 |
| 2000-05-11 | 1,960 | 1,998 | 1,959 | 1,960 | 51,000 | 16,333.30 |
| 2000-05-10 | 2,050 | 2,080 | 1,951 | 2,060 | 113,000 | 17,166.70 |
| 2000-05-09 | 1,910 | 2,050 | 1,870 | 2,050 | 145,000 | 17,083.30 |
| 2000-05-08 | 1,750 | 1,890 | 1,750 | 1,850 | 44,000 | 15,416.70 |
| 2000-05-02 | 1,750 | 1,750 | 1,650 | 1,650 | 27,000 | 13,750 |
| 2000-05-01 | 1,700 | 1,750 | 1,670 | 1,750 | 22,000 | 14,583.30 |
| 2000-04-28 | 1,650 | 1,700 | 1,650 | 1,650 | 6,000 | 13,750 |
| 2000-04-27 | 1,700 | 1,700 | 1,630 | 1,630 | 12,000 | 13,583.30 |
| 2000-04-26 | 1,750 | 1,780 | 1,700 | 1,700 | 15,000 | 14,166.70 |
| 2000-04-25 | 1,590 | 1,700 | 1,560 | 1,680 | 14,000 | 14,000 |
| 2000-04-24 | 1,421 | 1,550 | 1,421 | 1,500 | 16,000 | 12,500 |
| 2000-04-21 | 1,371 | 1,420 | 1,370 | 1,420 | 9,000 | 11,833.30 |
| 2000-04-20 | 1,350 | 1,351 | 1,340 | 1,350 | 14,000 | 11,250 |
| 2000-04-19 | 1,401 | 1,411 | 1,350 | 1,350 | 17,000 | 11,250 |
| 2000-04-18 | 1,423 | 1,443 | 1,363 | 1,400 | 26,000 | 11,666.70 |
| 2000-04-17 | 1,320 | 1,340 | 1,320 | 1,323 | 18,000 | 11,025 |
| 2000-04-14 | 1,580 | 1,650 | 1,580 | 1,620 | 7,000 | 13,500 |
| 2000-04-13 | 1,680 | 1,710 | 1,650 | 1,650 | 14,000 | 13,750 |
| 2000-04-12 | 1,779 | 1,779 | 1,779 | 1,779 | 1,000 | 14,825 |
| 2000-04-11 | 1,680 | 1,780 | 1,680 | 1,780 | 4,000 | 14,833.30 |
| 2000-04-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 13,750 |
| 2000-04-07 | 1,570 | 1,580 | 1,570 | 1,580 | 7,000 | 13,166.70 |
| 2000-04-06 | 1,601 | 1,601 | 1,600 | 1,600 | 5,000 | 13,333.30 |
| 2000-04-05 | 1,660 | 1,660 | 1,600 | 1,600 | 18,000 | 13,333.30 |
| 2000-04-04 | 1,650 | 1,670 | 1,650 | 1,669 | 9,000 | 13,908.30 |
| 2000-04-03 | 1,761 | 1,780 | 1,700 | 1,700 | 17,000 | 14,166.70 |
| 2000-03-31 | 1,811 | 1,811 | 1,751 | 1,755 | 9,000 | 14,625 |
| 2000-03-30 | 1,750 | 1,760 | 1,750 | 1,751 | 7,000 | 14,591.70 |
| 2000-03-29 | 1,770 | 1,780 | 1,700 | 1,780 | 12,000 | 14,833.30 |
| 2000-03-28 | 1,786 | 1,786 | 1,750 | 1,770 | 10,000 | 14,750 |
| 2000-03-27 | 2,000 | 2,050 | 1,972 | 2,045 | 31,000 | 14,201.40 |
| 2000-03-24 | 1,970 | 1,970 | 1,950 | 1,966 | 23,000 | 13,652.80 |
| 2000-03-23 | 1,950 | 1,950 | 1,940 | 1,950 | 23,000 | 13,541.70 |
| 2000-03-22 | 1,999 | 1,999 | 1,850 | 1,930 | 14,000 | 13,402.80 |
| 2000-03-21 | 2,055 | 2,055 | 2,000 | 2,020 | 31,000 | 14,027.80 |
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
