6894 パルステック工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 750 | 758 | 740 | 758 | 27,000 | 7,580 |
| 2003-12-29 | 732 | 742 | 720 | 720 | 29,000 | 7,200 |
| 2003-12-26 | 698 | 700 | 680 | 700 | 19,000 | 7,000 |
| 2003-12-25 | 657 | 663 | 649 | 661 | 24,000 | 6,610 |
| 2003-12-24 | 636 | 650 | 636 | 637 | 43,000 | 6,370 |
| 2003-12-22 | 629 | 660 | 629 | 632 | 22,000 | 6,320 |
| 2003-12-19 | 640 | 645 | 638 | 639 | 10,000 | 6,390 |
| 2003-12-18 | 633 | 643 | 633 | 639 | 21,000 | 6,390 |
| 2003-12-17 | 639 | 640 | 620 | 620 | 22,000 | 6,200 |
| 2003-12-16 | 645 | 645 | 630 | 640 | 17,000 | 6,400 |
| 2003-12-15 | 630 | 648 | 630 | 645 | 26,000 | 6,450 |
| 2003-12-12 | 650 | 650 | 630 | 630 | 16,000 | 6,300 |
| 2003-12-11 | 621 | 635 | 618 | 630 | 27,000 | 6,300 |
| 2003-12-10 | 640 | 640 | 620 | 620 | 33,000 | 6,200 |
| 2003-12-09 | 650 | 650 | 640 | 640 | 16,000 | 6,400 |
| 2003-12-08 | 659 | 668 | 610 | 668 | 29,000 | 6,680 |
| 2003-12-05 | 672 | 672 | 641 | 660 | 24,000 | 6,600 |
| 2003-12-04 | 676 | 680 | 670 | 670 | 16,000 | 6,700 |
| 2003-12-03 | 680 | 686 | 680 | 686 | 7,000 | 6,860 |
| 2003-12-02 | 719 | 719 | 692 | 692 | 9,000 | 6,920 |
| 2003-12-01 | 699 | 699 | 670 | 689 | 10,000 | 6,890 |
| 2003-11-28 | 720 | 729 | 705 | 705 | 27,000 | 7,050 |
| 2003-11-27 | 640 | 700 | 638 | 690 | 24,000 | 6,900 |
| 2003-11-26 | 632 | 647 | 632 | 632 | 35,000 | 6,320 |
| 2003-11-25 | 640 | 650 | 630 | 630 | 60,000 | 6,300 |
| 2003-11-21 | 640 | 650 | 629 | 630 | 36,000 | 6,300 |
| 2003-11-20 | 657 | 670 | 641 | 655 | 41,000 | 6,550 |
| 2003-11-19 | 646 | 650 | 643 | 643 | 32,000 | 6,430 |
| 2003-11-18 | 625 | 655 | 625 | 642 | 48,000 | 6,420 |
| 2003-11-17 | 752 | 752 | 705 | 705 | 31,000 | 7,050 |
| 2003-11-14 | 820 | 820 | 780 | 780 | 27,000 | 7,800 |
| 2003-11-13 | 808 | 820 | 806 | 814 | 12,000 | 8,140 |
| 2003-11-12 | 830 | 830 | 806 | 806 | 17,000 | 8,060 |
| 2003-11-11 | 844 | 844 | 824 | 830 | 8,000 | 8,300 |
| 2003-11-10 | 844 | 863 | 824 | 863 | 13,000 | 8,630 |
| 2003-11-07 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 2003-11-06 | 821 | 825 | 820 | 820 | 24,000 | 8,200 |
| 2003-11-05 | 849 | 860 | 815 | 825 | 40,000 | 8,250 |
| 2003-11-04 | 854 | 863 | 854 | 860 | 15,000 | 8,600 |
| 2003-10-31 | 858 | 860 | 851 | 851 | 20,000 | 8,510 |
| 2003-10-30 | 884 | 884 | 855 | 855 | 18,000 | 8,550 |
| 2003-10-29 | 858 | 870 | 857 | 857 | 5,000 | 8,570 |
| 2003-10-28 | 860 | 860 | 854 | 854 | 2,000 | 8,540 |
| 2003-10-27 | 843 | 883 | 843 | 848 | 6,000 | 8,480 |
| 2003-10-24 | 850 | 870 | 840 | 842 | 52,000 | 8,420 |
| 2003-10-23 | 880 | 900 | 835 | 860 | 32,000 | 8,600 |
| 2003-10-22 | 955 | 955 | 920 | 930 | 24,000 | 9,300 |
| 2003-10-21 | 972 | 980 | 945 | 956 | 78,000 | 9,560 |
| 2003-10-20 | 909 | 949 | 909 | 932 | 46,000 | 9,320 |
| 2003-10-17 | 920 | 925 | 900 | 914 | 48,000 | 9,140 |
| 2003-10-16 | 905 | 925 | 905 | 920 | 11,000 | 9,200 |
| 2003-10-15 | 910 | 910 | 900 | 900 | 4,000 | 9,000 |
| 2003-10-14 | 900 | 908 | 880 | 908 | 29,000 | 9,080 |
| 2003-10-10 | 886 | 900 | 886 | 900 | 11,000 | 9,000 |
| 2003-10-09 | 901 | 901 | 881 | 883 | 17,000 | 8,830 |
| 2003-10-08 | 920 | 920 | 900 | 900 | 11,000 | 9,000 |
| 2003-10-07 | 900 | 920 | 900 | 920 | 7,000 | 9,200 |
| 2003-10-06 | 910 | 920 | 900 | 900 | 31,000 | 9,000 |
| 2003-10-03 | 920 | 920 | 900 | 907 | 17,000 | 9,070 |
| 2003-10-02 | 920 | 940 | 910 | 940 | 18,000 | 9,400 |
| 2003-10-01 | 912 | 920 | 910 | 920 | 9,000 | 9,200 |
| 2003-09-30 | 910 | 930 | 910 | 912 | 4,000 | 9,120 |
| 2003-09-29 | 904 | 910 | 895 | 910 | 24,000 | 9,100 |
| 2003-09-26 | 875 | 895 | 853 | 895 | 41,000 | 8,950 |
| 2003-09-25 | 920 | 920 | 855 | 880 | 97,000 | 8,800 |
| 2003-09-24 | 970 | 970 | 950 | 955 | 21,000 | 9,550 |
| 2003-09-22 | 980 | 986 | 980 | 986 | 41,000 | 9,860 |
| 2003-09-19 | 1,030 | 1,049 | 1,015 | 1,019 | 36,000 | 10,190 |
| 2003-09-18 | 1,049 | 1,070 | 1,030 | 1,035 | 37,000 | 10,350 |
| 2003-09-17 | 1,080 | 1,110 | 1,053 | 1,053 | 77,000 | 10,530 |
| 2003-09-16 | 1,030 | 1,077 | 1,030 | 1,070 | 61,000 | 10,700 |
| 2003-09-12 | 1,021 | 1,049 | 1,021 | 1,030 | 15,000 | 10,300 |
| 2003-09-11 | 1,060 | 1,070 | 1,001 | 1,001 | 31,000 | 10,010 |
| 2003-09-10 | 970 | 1,085 | 970 | 1,080 | 68,000 | 10,800 |
| 2003-09-09 | 964 | 990 | 960 | 990 | 6,000 | 9,900 |
| 2003-09-08 | 955 | 955 | 950 | 955 | 4,000 | 9,550 |
| 2003-09-05 | 985 | 985 | 970 | 970 | 8,000 | 9,700 |
| 2003-09-04 | 1,004 | 1,005 | 1,003 | 1,004 | 13,000 | 10,040 |
| 2003-09-03 | 1,000 | 1,005 | 985 | 985 | 14,000 | 9,850 |
| 2003-09-02 | 1,020 | 1,025 | 1,000 | 1,000 | 5,000 | 10,000 |
| 2003-09-01 | 1,029 | 1,040 | 1,000 | 1,000 | 22,000 | 10,000 |
| 2003-08-29 | 1,000 | 1,040 | 998 | 1,030 | 30,000 | 10,300 |
| 2003-08-28 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 | 10,000 |
| 2003-08-27 | 1,020 | 1,030 | 1,000 | 1,030 | 54,000 | 10,300 |
| 2003-08-26 | 965 | 1,000 | 965 | 1,000 | 30,000 | 10,000 |
| 2003-08-25 | 943 | 965 | 943 | 965 | 6,000 | 9,650 |
| 2003-08-22 | 960 | 960 | 940 | 940 | 6,000 | 9,400 |
| 2003-08-21 | 985 | 985 | 961 | 970 | 11,000 | 9,700 |
| 2003-08-20 | 980 | 994 | 980 | 989 | 24,000 | 9,890 |
| 2003-08-19 | 961 | 963 | 953 | 960 | 7,000 | 9,600 |
| 2003-08-18 | 951 | 961 | 945 | 961 | 14,000 | 9,610 |
| 2003-08-15 | 960 | 961 | 930 | 961 | 21,000 | 9,610 |
| 2003-08-14 | 975 | 981 | 960 | 961 | 42,000 | 9,610 |
| 2003-08-13 | 945 | 965 | 945 | 965 | 11,000 | 9,650 |
| 2003-08-12 | 910 | 945 | 910 | 945 | 6,000 | 9,450 |
| 2003-08-11 | 875 | 910 | 873 | 910 | 7,000 | 9,100 |
| 2003-08-08 | 869 | 900 | 869 | 895 | 8,000 | 8,950 |
| 2003-08-07 | 870 | 900 | 870 | 871 | 21,000 | 8,710 |
| 2003-08-06 | 900 | 921 | 900 | 920 | 3,000 | 9,200 |
| 2003-08-05 | 959 | 959 | 920 | 950 | 31,000 | 9,500 |
| 2003-08-04 | 999 | 999 | 998 | 999 | 15,000 | 9,990 |
| 2003-08-01 | 999 | 1,000 | 998 | 1,000 | 36,000 | 10,000 |
| 2003-07-31 | 1,027 | 1,040 | 998 | 1,000 | 35,000 | 10,000 |
| 2003-07-30 | 950 | 1,027 | 950 | 998 | 113,000 | 9,980 |
| 2003-07-29 | 895 | 942 | 895 | 942 | 48,000 | 9,420 |
| 2003-07-28 | 836 | 895 | 836 | 895 | 25,000 | 8,950 |
| 2003-07-25 | 843 | 900 | 843 | 896 | 80,000 | 8,960 |
| 2003-07-24 | 950 | 970 | 930 | 943 | 142,000 | 9,430 |
| 2003-07-23 | 840 | 950 | 839 | 950 | 308,000 | 9,500 |
| 2003-07-22 | 754 | 850 | 754 | 850 | 140,000 | 8,500 |
| 2003-07-18 | 750 | 754 | 746 | 750 | 52,000 | 7,500 |
| 2003-07-17 | 746 | 760 | 741 | 754 | 131,000 | 7,540 |
| 2003-07-16 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 2003-07-15 | 709 | 709 | 694 | 705 | 4,000 | 7,050 |
| 2003-07-14 | 710 | 710 | 700 | 710 | 5,000 | 7,100 |
| 2003-07-11 | 670 | 700 | 670 | 700 | 13,000 | 7,000 |
| 2003-07-10 | 700 | 710 | 690 | 690 | 49,000 | 6,900 |
| 2003-07-09 | 701 | 705 | 680 | 680 | 14,000 | 6,800 |
| 2003-07-08 | 708 | 736 | 705 | 710 | 35,000 | 7,100 |
| 2003-07-07 | 743 | 750 | 735 | 735 | 19,000 | 7,350 |
| 2003-07-04 | 743 | 744 | 720 | 744 | 23,000 | 7,440 |
| 2003-07-03 | 759 | 759 | 745 | 745 | 38,000 | 7,450 |
| 2003-07-02 | 731 | 741 | 711 | 731 | 12,000 | 7,310 |
| 2003-07-01 | 750 | 750 | 730 | 741 | 33,000 | 7,410 |
| 2003-06-30 | 750 | 750 | 731 | 748 | 21,000 | 7,480 |
| 2003-06-27 | 697 | 730 | 697 | 730 | 42,000 | 7,300 |
| 2003-06-26 | 675 | 684 | 675 | 684 | 23,000 | 6,840 |
| 2003-06-25 | 680 | 684 | 675 | 675 | 22,000 | 6,750 |
| 2003-06-24 | 675 | 675 | 648 | 650 | 15,000 | 6,500 |
| 2003-06-23 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 2003-06-20 | 685 | 685 | 670 | 671 | 7,000 | 6,710 |
| 2003-06-19 | 672 | 675 | 653 | 675 | 14,000 | 6,750 |
| 2003-06-18 | 693 | 693 | 690 | 690 | 11,000 | 6,900 |
| 2003-06-17 | 680 | 680 | 670 | 680 | 17,000 | 6,800 |
| 2003-06-16 | 646 | 660 | 646 | 660 | 5,000 | 6,600 |
| 2003-06-13 | 656 | 657 | 651 | 655 | 7,000 | 6,550 |
| 2003-06-12 | 651 | 680 | 651 | 666 | 8,000 | 6,660 |
| 2003-06-11 | 655 | 665 | 645 | 655 | 60,000 | 6,550 |
| 2003-06-10 | 625 | 655 | 625 | 650 | 37,000 | 6,500 |
| 2003-06-09 | 639 | 645 | 621 | 621 | 17,000 | 6,210 |
| 2003-06-06 | 659 | 670 | 650 | 669 | 24,000 | 6,690 |
| 2003-06-05 | 682 | 699 | 670 | 679 | 19,000 | 6,790 |
| 2003-06-04 | 711 | 711 | 679 | 680 | 25,000 | 6,800 |
| 2003-06-03 | 723 | 735 | 711 | 730 | 20,000 | 7,300 |
| 2003-06-02 | 770 | 770 | 750 | 750 | 3,000 | 7,500 |
| 2003-05-30 | 735 | 770 | 725 | 760 | 54,000 | 7,600 |
| 2003-05-29 | 720 | 738 | 720 | 738 | 22,000 | 7,380 |
| 2003-05-28 | 740 | 740 | 725 | 740 | 34,000 | 7,400 |
| 2003-05-27 | 719 | 750 | 710 | 750 | 64,000 | 7,500 |
| 2003-05-26 | 730 | 730 | 706 | 730 | 22,000 | 7,300 |
| 2003-05-23 | 660 | 740 | 660 | 740 | 131,000 | 7,400 |
| 2003-05-22 | 640 | 640 | 625 | 640 | 9,000 | 6,400 |
| 2003-05-21 | 648 | 648 | 625 | 640 | 12,000 | 6,400 |
| 2003-05-20 | 650 | 650 | 620 | 650 | 7,000 | 6,500 |
| 2003-05-19 | 620 | 650 | 620 | 650 | 16,000 | 6,500 |
| 2003-05-16 | 635 | 670 | 600 | 670 | 43,000 | 6,700 |
| 2003-05-15 | 645 | 670 | 645 | 655 | 7,000 | 6,550 |
| 2003-05-14 | 680 | 680 | 650 | 675 | 40,000 | 6,750 |
| 2003-05-13 | 650 | 669 | 635 | 669 | 34,000 | 6,690 |
| 2003-05-12 | 630 | 635 | 620 | 635 | 17,000 | 6,350 |
| 2003-05-09 | 612 | 640 | 612 | 640 | 33,000 | 6,400 |
| 2003-05-08 | 640 | 640 | 630 | 630 | 23,000 | 6,300 |
| 2003-05-07 | 630 | 649 | 630 | 640 | 49,000 | 6,400 |
| 2003-05-06 | 596 | 640 | 586 | 630 | 49,000 | 6,300 |
| 2003-05-02 | 595 | 605 | 580 | 580 | 16,000 | 5,800 |
| 2003-05-01 | 576 | 610 | 576 | 600 | 26,000 | 6,000 |
| 2003-04-30 | 565 | 610 | 565 | 605 | 52,000 | 6,050 |
| 2003-04-28 | 590 | 605 | 580 | 605 | 51,000 | 6,050 |
| 2003-04-25 | 585 | 615 | 550 | 610 | 91,000 | 6,100 |
| 2003-04-24 | 550 | 620 | 550 | 600 | 176,000 | 6,000 |
| 2003-04-23 | 485 | 570 | 485 | 570 | 192,000 | 5,700 |
| 2003-04-22 | 480 | 490 | 475 | 490 | 44,000 | 4,900 |
| 2003-04-21 | 450 | 495 | 450 | 475 | 52,000 | 4,750 |
| 2003-04-18 | 419 | 441 | 419 | 441 | 22,000 | 4,410 |
| 2003-04-17 | 421 | 421 | 419 | 419 | 8,000 | 4,190 |
| 2003-04-16 | 418 | 425 | 418 | 421 | 17,000 | 4,210 |
| 2003-04-15 | 425 | 425 | 417 | 419 | 9,000 | 4,190 |
| 2003-04-14 | 430 | 430 | 425 | 428 | 13,000 | 4,280 |
| 2003-04-11 | 432 | 447 | 432 | 435 | 20,000 | 4,350 |
| 2003-04-10 | 420 | 429 | 420 | 422 | 21,000 | 4,220 |
| 2003-04-09 | 419 | 419 | 415 | 419 | 36,000 | 4,190 |
| 2003-04-08 | 411 | 415 | 410 | 414 | 29,000 | 4,140 |
| 2003-04-07 | 410 | 411 | 400 | 405 | 25,000 | 4,050 |
| 2003-04-04 | 419 | 419 | 410 | 410 | 2,000 | 4,100 |
| 2003-04-03 | 410 | 410 | 405 | 405 | 7,000 | 4,050 |
| 2003-04-02 | 405 | 405 | 400 | 400 | 7,000 | 4,000 |
| 2003-04-01 | 410 | 410 | 402 | 405 | 5,000 | 4,050 |
| 2003-03-31 | 416 | 416 | 415 | 415 | 18,000 | 4,150 |
| 2003-03-28 | 413 | 413 | 413 | 413 | 6,000 | 4,130 |
| 2003-03-27 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2003-03-26 | 421 | 421 | 420 | 420 | 10,000 | 4,200 |
| 2003-03-25 | 420 | 430 | 411 | 430 | 6,000 | 4,300 |
| 2003-03-24 | 410 | 423 | 410 | 421 | 7,000 | 4,210 |
| 2003-03-20 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 2003-03-19 | 391 | 395 | 391 | 391 | 6,000 | 3,910 |
| 2003-03-18 | 405 | 405 | 396 | 396 | 5,000 | 3,960 |
| 2003-03-17 | 397 | 397 | 385 | 385 | 9,000 | 3,850 |
| 2003-03-14 | 415 | 420 | 396 | 396 | 44,000 | 3,960 |
| 2003-03-13 | 423 | 423 | 410 | 410 | 10,000 | 4,100 |
| 2003-03-12 | 420 | 420 | 408 | 408 | 65,000 | 4,080 |
| 2003-03-11 | 420 | 420 | 419 | 420 | 13,000 | 4,200 |
| 2003-03-10 | 426 | 427 | 415 | 420 | 61,000 | 4,200 |
| 2003-03-07 | 435 | 435 | 421 | 421 | 18,000 | 4,210 |
| 2003-03-06 | 460 | 470 | 433 | 440 | 49,000 | 4,400 |
| 2003-03-05 | 450 | 450 | 445 | 450 | 9,000 | 4,500 |
| 2003-03-04 | 460 | 460 | 450 | 450 | 8,000 | 4,500 |
| 2003-03-03 | 441 | 460 | 441 | 460 | 8,000 | 4,600 |
| 2003-02-28 | 432 | 432 | 422 | 422 | 11,000 | 4,220 |
| 2003-02-27 | 460 | 460 | 405 | 430 | 22,000 | 4,300 |
| 2003-02-26 | 470 | 470 | 444 | 450 | 18,000 | 4,500 |
| 2003-02-25 | 479 | 479 | 470 | 470 | 4,000 | 4,700 |
| 2003-02-24 | 475 | 480 | 470 | 470 | 5,000 | 4,700 |
| 2003-02-21 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2003-02-20 | 488 | 488 | 480 | 480 | 3,000 | 4,800 |
| 2003-02-19 | 481 | 481 | 468 | 480 | 9,000 | 4,800 |
| 2003-02-18 | 485 | 485 | 480 | 480 | 3,000 | 4,800 |
| 2003-02-17 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 2003-02-14 | 486 | 491 | 486 | 491 | 4,000 | 4,910 |
| 2003-02-13 | 475 | 475 | 471 | 471 | 4,000 | 4,710 |
| 2003-02-12 | 475 | 475 | 470 | 471 | 11,000 | 4,710 |
| 2003-02-10 | 465 | 470 | 465 | 470 | 10,000 | 4,700 |
| 2003-02-07 | 467 | 472 | 467 | 467 | 6,000 | 4,670 |
| 2003-02-06 | 458 | 475 | 458 | 465 | 9,000 | 4,650 |
| 2003-02-05 | 465 | 465 | 458 | 458 | 10,000 | 4,580 |
| 2003-02-04 | 458 | 464 | 458 | 464 | 5,000 | 4,640 |
| 2003-02-03 | 477 | 477 | 456 | 456 | 3,000 | 4,560 |
| 2003-01-31 | 478 | 478 | 478 | 478 | 4,000 | 4,780 |
| 2003-01-29 | 477 | 478 | 477 | 478 | 4,000 | 4,780 |
| 2003-01-28 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2003-01-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2003-01-24 | 488 | 490 | 488 | 490 | 5,000 | 4,900 |
| 2003-01-23 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2003-01-22 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 2003-01-21 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 2003-01-20 | 488 | 500 | 488 | 500 | 7,000 | 5,000 |
| 2003-01-17 | 485 | 488 | 485 | 488 | 4,000 | 4,880 |
| 2003-01-16 | 491 | 491 | 485 | 485 | 8,000 | 4,850 |
| 2003-01-15 | 490 | 490 | 485 | 485 | 4,000 | 4,850 |
| 2003-01-14 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2003-01-10 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2003-01-09 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 2003-01-07 | 490 | 490 | 488 | 488 | 9,000 | 4,880 |
| 2003-01-06 | 488 | 488 | 485 | 485 | 2,000 | 4,850 |
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
