6894 パルステック工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 480 | 480 | 463 | 463 | 2,000 | 4,630 |
| 2002-12-27 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-12-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2002-12-25 | 450 | 464 | 440 | 440 | 15,000 | 4,400 |
| 2002-12-24 | 443 | 450 | 443 | 449 | 21,000 | 4,490 |
| 2002-12-20 | 451 | 451 | 440 | 449 | 14,000 | 4,490 |
| 2002-12-19 | 450 | 451 | 440 | 451 | 9,000 | 4,510 |
| 2002-12-18 | 472 | 472 | 465 | 465 | 16,000 | 4,650 |
| 2002-12-17 | 480 | 480 | 471 | 472 | 7,000 | 4,720 |
| 2002-12-16 | 473 | 480 | 473 | 480 | 6,000 | 4,800 |
| 2002-12-13 | 475 | 484 | 470 | 484 | 6,000 | 4,840 |
| 2002-12-12 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2002-12-11 | 484 | 484 | 480 | 480 | 4,000 | 4,800 |
| 2002-12-10 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2002-12-09 | 485 | 486 | 485 | 486 | 4,000 | 4,860 |
| 2002-12-06 | 508 | 508 | 500 | 500 | 10,000 | 5,000 |
| 2002-12-05 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 2002-12-04 | 540 | 540 | 510 | 516 | 4,000 | 5,160 |
| 2002-12-03 | 540 | 550 | 540 | 540 | 5,000 | 5,400 |
| 2002-12-02 | 516 | 540 | 516 | 540 | 11,000 | 5,400 |
| 2002-11-29 | 509 | 515 | 509 | 515 | 13,000 | 5,150 |
| 2002-11-28 | 511 | 518 | 502 | 502 | 8,000 | 5,020 |
| 2002-11-27 | 505 | 505 | 501 | 501 | 12,000 | 5,010 |
| 2002-11-25 | 529 | 529 | 529 | 529 | 4,000 | 5,290 |
| 2002-11-22 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 2002-11-21 | 520 | 525 | 505 | 525 | 11,000 | 5,250 |
| 2002-11-20 | 521 | 530 | 521 | 530 | 7,000 | 5,300 |
| 2002-11-19 | 510 | 525 | 510 | 525 | 12,000 | 5,250 |
| 2002-11-18 | 540 | 550 | 540 | 540 | 10,000 | 5,400 |
| 2002-11-15 | 545 | 550 | 540 | 540 | 6,000 | 5,400 |
| 2002-11-14 | 540 | 550 | 525 | 550 | 12,000 | 5,500 |
| 2002-11-13 | 565 | 565 | 545 | 550 | 13,000 | 5,500 |
| 2002-11-12 | 540 | 565 | 540 | 565 | 14,000 | 5,650 |
| 2002-11-08 | 521 | 560 | 521 | 540 | 9,000 | 5,400 |
| 2002-11-07 | 535 | 535 | 526 | 535 | 26,000 | 5,350 |
| 2002-11-06 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 2002-11-05 | 506 | 535 | 506 | 535 | 14,000 | 5,350 |
| 2002-11-01 | 515 | 515 | 497 | 497 | 4,000 | 4,970 |
| 2002-10-31 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2002-10-30 | 530 | 530 | 520 | 520 | 4,000 | 5,200 |
| 2002-10-29 | 502 | 512 | 502 | 512 | 6,000 | 5,120 |
| 2002-10-28 | 519 | 519 | 512 | 512 | 7,000 | 5,120 |
| 2002-10-25 | 519 | 525 | 510 | 520 | 9,000 | 5,200 |
| 2002-10-22 | 534 | 545 | 531 | 545 | 5,000 | 5,450 |
| 2002-10-18 | 495 | 515 | 495 | 513 | 18,000 | 5,130 |
| 2002-10-17 | 493 | 495 | 493 | 495 | 4,000 | 4,950 |
| 2002-10-16 | 510 | 510 | 492 | 492 | 6,000 | 4,920 |
| 2002-10-15 | 500 | 510 | 500 | 510 | 7,000 | 5,100 |
| 2002-10-11 | 470 | 475 | 460 | 465 | 11,000 | 4,650 |
| 2002-10-10 | 495 | 503 | 455 | 475 | 32,000 | 4,750 |
| 2002-10-09 | 495 | 510 | 495 | 510 | 6,000 | 5,100 |
| 2002-10-08 | 480 | 508 | 480 | 508 | 7,000 | 5,080 |
| 2002-10-07 | 521 | 521 | 493 | 494 | 23,000 | 4,940 |
| 2002-10-04 | 566 | 566 | 500 | 521 | 43,000 | 5,210 |
| 2002-10-03 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 2002-10-02 | 595 | 595 | 590 | 590 | 7,000 | 5,900 |
| 2002-10-01 | 570 | 580 | 565 | 565 | 12,000 | 5,650 |
| 2002-09-30 | 600 | 605 | 600 | 600 | 17,000 | 6,000 |
| 2002-09-27 | 620 | 620 | 601 | 601 | 5,000 | 6,010 |
| 2002-09-26 | 622 | 625 | 621 | 623 | 5,000 | 6,230 |
| 2002-09-25 | 629 | 631 | 622 | 622 | 8,000 | 6,220 |
| 2002-09-24 | 615 | 649 | 615 | 649 | 7,000 | 6,490 |
| 2002-09-20 | 620 | 631 | 620 | 630 | 19,000 | 6,300 |
| 2002-09-19 | 600 | 630 | 600 | 620 | 8,000 | 6,200 |
| 2002-09-18 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 2002-09-17 | 590 | 600 | 590 | 595 | 11,000 | 5,950 |
| 2002-09-13 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2002-09-10 | 571 | 580 | 570 | 570 | 6,000 | 5,700 |
| 2002-09-09 | 575 | 580 | 570 | 570 | 7,000 | 5,700 |
| 2002-09-06 | 560 | 580 | 560 | 580 | 4,000 | 5,800 |
| 2002-09-05 | 579 | 590 | 570 | 590 | 21,000 | 5,900 |
| 2002-09-04 | 515 | 560 | 515 | 550 | 11,000 | 5,500 |
| 2002-09-03 | 580 | 580 | 555 | 555 | 15,000 | 5,550 |
| 2002-09-02 | 550 | 580 | 545 | 580 | 10,000 | 5,800 |
| 2002-08-30 | 535 | 554 | 530 | 550 | 9,000 | 5,500 |
| 2002-08-29 | 521 | 522 | 521 | 521 | 8,000 | 5,210 |
| 2002-08-28 | 530 | 540 | 530 | 536 | 6,000 | 5,360 |
| 2002-08-27 | 535 | 535 | 530 | 530 | 10,000 | 5,300 |
| 2002-08-26 | 520 | 535 | 520 | 535 | 10,000 | 5,350 |
| 2002-08-23 | 506 | 520 | 506 | 510 | 23,000 | 5,100 |
| 2002-08-22 | 495 | 495 | 485 | 495 | 25,000 | 4,950 |
| 2002-08-21 | 491 | 500 | 491 | 500 | 14,000 | 5,000 |
| 2002-08-20 | 520 | 520 | 500 | 500 | 28,000 | 5,000 |
| 2002-08-19 | 520 | 520 | 510 | 520 | 7,000 | 5,200 |
| 2002-08-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2002-08-15 | 555 | 555 | 550 | 550 | 5,000 | 5,500 |
| 2002-08-14 | 570 | 570 | 565 | 565 | 2,000 | 5,650 |
| 2002-08-12 | 546 | 570 | 546 | 555 | 32,000 | 5,550 |
| 2002-08-09 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 2002-08-08 | 490 | 510 | 490 | 510 | 3,000 | 5,100 |
| 2002-08-07 | 496 | 530 | 495 | 530 | 30,000 | 5,300 |
| 2002-08-06 | 520 | 532 | 505 | 510 | 51,000 | 5,100 |
| 2002-08-05 | 579 | 579 | 520 | 520 | 18,000 | 5,200 |
| 2002-08-02 | 581 | 600 | 580 | 580 | 10,000 | 5,800 |
| 2002-08-01 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2002-07-31 | 605 | 615 | 605 | 615 | 3,000 | 6,150 |
| 2002-07-30 | 600 | 610 | 595 | 610 | 9,000 | 6,100 |
| 2002-07-29 | 580 | 600 | 580 | 590 | 10,000 | 5,900 |
| 2002-07-26 | 550 | 580 | 550 | 580 | 10,000 | 5,800 |
| 2002-07-25 | 572 | 595 | 571 | 580 | 11,000 | 5,800 |
| 2002-07-24 | 573 | 575 | 550 | 550 | 9,000 | 5,500 |
| 2002-07-23 | 575 | 575 | 570 | 575 | 45,000 | 5,750 |
| 2002-07-22 | 570 | 595 | 570 | 580 | 25,000 | 5,800 |
| 2002-07-19 | 615 | 615 | 590 | 590 | 15,000 | 5,900 |
| 2002-07-18 | 610 | 615 | 610 | 615 | 2,000 | 6,150 |
| 2002-07-17 | 625 | 625 | 605 | 605 | 13,000 | 6,050 |
| 2002-07-16 | 626 | 630 | 626 | 630 | 2,000 | 6,300 |
| 2002-07-15 | 628 | 628 | 628 | 628 | 6,000 | 6,280 |
| 2002-07-12 | 635 | 639 | 630 | 639 | 4,000 | 6,390 |
| 2002-07-11 | 630 | 639 | 630 | 639 | 2,000 | 6,390 |
| 2002-07-10 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 2002-07-09 | 655 | 655 | 636 | 636 | 12,000 | 6,360 |
| 2002-07-08 | 645 | 670 | 645 | 670 | 9,000 | 6,700 |
| 2002-07-05 | 632 | 644 | 630 | 644 | 21,000 | 6,440 |
| 2002-07-04 | 639 | 640 | 631 | 631 | 6,000 | 6,310 |
| 2002-07-03 | 630 | 635 | 615 | 631 | 16,000 | 6,310 |
| 2002-07-02 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2002-07-01 | 620 | 640 | 620 | 640 | 2,000 | 6,400 |
| 2002-06-28 | 645 | 645 | 645 | 645 | 2,000 | 6,450 |
| 2002-06-27 | 607 | 612 | 607 | 612 | 5,000 | 6,120 |
| 2002-06-26 | 645 | 645 | 610 | 615 | 7,000 | 6,150 |
| 2002-06-25 | 630 | 650 | 630 | 650 | 9,000 | 6,500 |
| 2002-06-24 | 581 | 620 | 581 | 620 | 21,000 | 6,200 |
| 2002-06-21 | 630 | 635 | 630 | 631 | 6,000 | 6,310 |
| 2002-06-20 | 668 | 668 | 630 | 650 | 9,000 | 6,500 |
| 2002-06-19 | 670 | 675 | 660 | 675 | 25,000 | 6,750 |
| 2002-06-18 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 2002-06-17 | 671 | 675 | 660 | 675 | 9,000 | 6,750 |
| 2002-06-14 | 700 | 700 | 665 | 665 | 14,000 | 6,650 |
| 2002-06-13 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 2002-06-12 | 710 | 710 | 700 | 700 | 7,000 | 7,000 |
| 2002-06-11 | 703 | 710 | 702 | 706 | 11,000 | 7,060 |
| 2002-06-10 | 700 | 701 | 700 | 700 | 4,000 | 7,000 |
| 2002-06-07 | 740 | 740 | 720 | 720 | 3,000 | 7,200 |
| 2002-06-06 | 710 | 740 | 710 | 740 | 4,000 | 7,400 |
| 2002-06-05 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 2002-06-04 | 745 | 745 | 710 | 710 | 4,000 | 7,100 |
| 2002-06-03 | 735 | 745 | 732 | 745 | 7,000 | 7,450 |
| 2002-05-31 | 735 | 740 | 730 | 735 | 15,000 | 7,350 |
| 2002-05-30 | 778 | 778 | 731 | 739 | 23,000 | 7,390 |
| 2002-05-29 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 2002-05-28 | 780 | 781 | 780 | 780 | 3,000 | 7,800 |
| 2002-05-27 | 778 | 780 | 778 | 780 | 9,000 | 7,800 |
| 2002-05-24 | 785 | 785 | 770 | 770 | 15,000 | 7,700 |
| 2002-05-23 | 780 | 785 | 755 | 755 | 35,000 | 7,550 |
| 2002-05-22 | 775 | 800 | 765 | 780 | 101,000 | 7,800 |
| 2002-05-21 | 839 | 869 | 830 | 865 | 70,000 | 8,650 |
| 2002-05-20 | 820 | 829 | 801 | 819 | 22,000 | 8,190 |
| 2002-05-17 | 775 | 800 | 775 | 790 | 10,000 | 7,900 |
| 2002-05-16 | 780 | 780 | 775 | 775 | 6,000 | 7,750 |
| 2002-05-15 | 753 | 790 | 753 | 790 | 18,000 | 7,900 |
| 2002-05-14 | 799 | 799 | 760 | 760 | 3,000 | 7,600 |
| 2002-05-13 | 791 | 792 | 770 | 773 | 19,000 | 7,730 |
| 2002-05-10 | 800 | 810 | 778 | 810 | 38,000 | 8,100 |
| 2002-05-09 | 850 | 855 | 820 | 830 | 21,000 | 8,300 |
| 2002-05-08 | 830 | 849 | 830 | 840 | 36,000 | 8,400 |
| 2002-05-07 | 830 | 850 | 813 | 831 | 41,000 | 8,310 |
| 2002-05-02 | 824 | 846 | 801 | 830 | 55,000 | 8,300 |
| 2002-05-01 | 767 | 800 | 765 | 794 | 56,000 | 7,940 |
| 2002-04-30 | 750 | 765 | 740 | 760 | 37,000 | 7,600 |
| 2002-04-26 | 800 | 800 | 740 | 750 | 47,000 | 7,500 |
| 2002-04-25 | 780 | 820 | 756 | 770 | 141,000 | 7,700 |
| 2002-04-24 | 721 | 740 | 711 | 740 | 69,000 | 7,400 |
| 2002-04-23 | 632 | 642 | 632 | 640 | 21,000 | 6,400 |
| 2002-04-22 | 640 | 641 | 630 | 631 | 49,000 | 6,310 |
| 2002-04-19 | 651 | 651 | 630 | 638 | 31,000 | 6,380 |
| 2002-04-18 | 655 | 657 | 641 | 650 | 39,000 | 6,500 |
| 2002-04-17 | 639 | 661 | 639 | 651 | 30,000 | 6,510 |
| 2002-04-16 | 632 | 635 | 632 | 632 | 19,000 | 6,320 |
| 2002-04-15 | 640 | 640 | 630 | 631 | 20,000 | 6,310 |
| 2002-04-12 | 630 | 634 | 630 | 631 | 18,000 | 6,310 |
| 2002-04-11 | 642 | 645 | 631 | 631 | 14,000 | 6,310 |
| 2002-04-10 | 639 | 639 | 630 | 635 | 7,000 | 6,350 |
| 2002-04-09 | 660 | 660 | 646 | 646 | 16,000 | 6,460 |
| 2002-04-08 | 665 | 675 | 660 | 665 | 37,000 | 6,650 |
| 2002-04-05 | 670 | 680 | 665 | 670 | 60,000 | 6,700 |
| 2002-04-04 | 650 | 678 | 645 | 654 | 60,000 | 6,540 |
| 2002-04-03 | 625 | 648 | 625 | 630 | 26,000 | 6,300 |
| 2002-04-02 | 630 | 635 | 630 | 635 | 2,000 | 6,350 |
| 2002-04-01 | 620 | 680 | 620 | 650 | 31,000 | 6,500 |
| 2002-03-29 | 620 | 625 | 617 | 620 | 21,000 | 6,200 |
| 2002-03-28 | 649 | 649 | 619 | 619 | 16,000 | 6,190 |
| 2002-03-27 | 620 | 639 | 619 | 631 | 41,000 | 6,310 |
| 2002-03-26 | 625 | 649 | 621 | 649 | 26,000 | 6,490 |
| 2002-03-25 | 687 | 687 | 630 | 660 | 31,000 | 6,600 |
| 2002-03-22 | 666 | 694 | 640 | 688 | 51,000 | 6,880 |
| 2002-03-20 | 700 | 700 | 665 | 670 | 22,000 | 6,700 |
| 2002-03-19 | 650 | 675 | 640 | 675 | 29,000 | 6,750 |
| 2002-03-18 | 620 | 651 | 620 | 650 | 13,000 | 6,500 |
| 2002-03-15 | 615 | 620 | 607 | 620 | 11,000 | 6,200 |
| 2002-03-14 | 607 | 615 | 607 | 607 | 24,000 | 6,070 |
| 2002-03-13 | 630 | 650 | 623 | 637 | 42,000 | 6,370 |
| 2002-03-12 | 671 | 671 | 640 | 650 | 44,000 | 6,500 |
| 2002-03-11 | 755 | 755 | 650 | 676 | 47,000 | 6,760 |
| 2002-03-08 | 612 | 688 | 612 | 675 | 67,000 | 6,750 |
| 2002-03-07 | 560 | 630 | 560 | 611 | 34,000 | 6,110 |
| 2002-03-06 | 551 | 580 | 551 | 552 | 23,000 | 5,520 |
| 2002-03-05 | 601 | 605 | 580 | 585 | 50,000 | 5,850 |
| 2002-03-04 | 585 | 599 | 570 | 590 | 83,000 | 5,900 |
| 2002-03-01 | 558 | 558 | 521 | 545 | 69,000 | 5,450 |
| 2002-02-28 | 493 | 560 | 493 | 559 | 85,000 | 5,590 |
| 2002-02-27 | 466 | 500 | 466 | 498 | 83,000 | 4,980 |
| 2002-02-26 | 412 | 431 | 410 | 431 | 30,000 | 4,310 |
| 2002-02-25 | 380 | 388 | 380 | 382 | 54,000 | 3,820 |
| 2002-02-22 | 415 | 415 | 375 | 380 | 36,000 | 3,800 |
| 2002-02-21 | 420 | 420 | 400 | 415 | 38,000 | 4,150 |
| 2002-02-20 | 425 | 429 | 420 | 420 | 41,000 | 4,200 |
| 2002-02-19 | 480 | 480 | 410 | 425 | 71,000 | 4,250 |
| 2002-02-18 | 400 | 415 | 400 | 415 | 29,000 | 4,150 |
| 2002-02-15 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 2002-02-14 | 335 | 340 | 335 | 335 | 11,000 | 3,350 |
| 2002-02-13 | 332 | 340 | 330 | 335 | 11,000 | 3,350 |
| 2002-02-12 | 331 | 340 | 331 | 340 | 9,000 | 3,400 |
| 2002-02-08 | 335 | 335 | 334 | 334 | 4,000 | 3,340 |
| 2002-02-07 | 335 | 345 | 335 | 345 | 8,000 | 3,450 |
| 2002-02-05 | 346 | 346 | 340 | 340 | 14,000 | 3,400 |
| 2002-02-04 | 346 | 346 | 345 | 345 | 6,000 | 3,450 |
| 2002-02-01 | 344 | 351 | 344 | 351 | 2,000 | 3,510 |
| 2002-01-31 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2002-01-30 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2002-01-29 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2002-01-28 | 360 | 360 | 341 | 345 | 9,000 | 3,450 |
| 2002-01-25 | 365 | 365 | 360 | 360 | 9,000 | 3,600 |
| 2002-01-24 | 351 | 360 | 351 | 360 | 2,000 | 3,600 |
| 2002-01-23 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2002-01-22 | 361 | 361 | 360 | 360 | 13,000 | 3,600 |
| 2002-01-21 | 375 | 375 | 361 | 361 | 3,000 | 3,610 |
| 2002-01-18 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 2002-01-17 | 370 | 380 | 370 | 380 | 4,000 | 3,800 |
| 2002-01-16 | 381 | 381 | 370 | 375 | 8,000 | 3,750 |
| 2002-01-15 | 381 | 386 | 381 | 386 | 3,000 | 3,860 |
| 2002-01-11 | 410 | 420 | 410 | 420 | 9,000 | 4,200 |
| 2002-01-10 | 415 | 415 | 390 | 390 | 11,000 | 3,900 |
| 2002-01-09 | 447 | 447 | 415 | 416 | 13,000 | 4,160 |
| 2002-01-08 | 419 | 439 | 419 | 437 | 30,000 | 4,370 |
| 2002-01-07 | 360 | 395 | 360 | 395 | 21,000 | 3,950 |
| 2002-01-04 | 350 | 355 | 350 | 355 | 4,000 | 3,550 |
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
