1. HOME >
  2. 株価時系列 >
  3. 6894 >
  4. 2004年

6894 パルステック工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3058058558058011,0005,800
2004-12-2958059058058016,0005,800
2004-12-2857658057558038,0005,800
2004-12-2758658657758028,0005,800
2004-12-2459560058658621,0005,860
2004-12-2259759959559522,0005,950
2004-12-2158460458359545,0005,950
2004-12-2057958357558339,0005,830
2004-12-1758058158058027,0005,800
2004-12-1658058358058031,0005,800
2004-12-1558559058058417,0005,840
2004-12-1458058458058024,0005,800
2004-12-1356958056957826,0005,780
2004-12-1056557056057020,0005,700
2004-12-0954956154956034,0005,600
2004-12-0855155555055325,0005,530
2004-12-0755155555055518,0005,550
2004-12-0652254952154958,0005,490
2004-12-0351552551552136,0005,210
2004-12-0252052051352066,0005,200
2004-12-0151551550751546,0005,150
2004-11-3053153151551542,0005,150
2004-11-2954254252553022,0005,300
2004-11-2654555354254222,0005,420
2004-11-2554155454054022,0005,400
2004-11-2455856054054018,0005,400
2004-11-2256557056056013,0005,600
2004-11-1956756756456510,0005,650
2004-11-1856657056556522,0005,650
2004-11-1757658456557422,0005,740
2004-11-1657057555157578,0005,750
2004-11-1558860058860010,0006,000
2004-11-1258159058158210,0005,820
2004-11-115956005955956,0005,950
2004-11-1060060059559510,0005,950
2004-11-096006006006001,0006,000
2004-11-086126126076076,0006,070
2004-11-056146146066065,0006,060
2004-11-046106106056055,0006,050
2004-11-026006056006054,0006,050
2004-11-016096096096094,0006,090
2004-10-296046046026023,0006,020
2004-10-286146146046048,0006,040
2004-10-276196196156195,0006,190
2004-10-266026396016398,0006,390
2004-10-2560260259560014,0006,000
2004-10-226026036016025,0006,020
2004-10-2161561660260210,0006,020
2004-10-206206206206201,0006,200
2004-10-196206206206204,0006,200
2004-10-1560360660160512,0006,050
2004-10-1461061961061010,0006,100
2004-10-136216216106108,0006,100
2004-10-126216216186214,0006,210
2004-10-086386386216215,0006,210
2004-10-076386386386383,0006,380
2004-10-0663263462062012,0006,200
2004-10-0563063763063713,0006,370
2004-10-046356406356356,0006,350
2004-10-016056156056055,0006,050
2004-09-306106156016155,0006,150
2004-09-296086086006008,0006,000
2004-09-286186186086086,0006,080
2004-09-276226226206204,0006,200
2004-09-2462962962162114,0006,210
2004-09-2263963963263212,0006,320
2004-09-216366406356408,0006,400
2004-09-1763863863563512,0006,350
2004-09-1664664864064010,0006,400
2004-09-156416506416508,0006,500
2004-09-1464066364066312,0006,630
2004-09-1364064763363316,0006,330
2004-09-1064064063964016,0006,400
2004-09-096416476416475,0006,470
2004-09-0865765764264210,0006,420
2004-09-076476486416488,0006,480
2004-09-0664164164064011,0006,400
2004-09-0365565564064010,0006,400
2004-09-0266066065065112,0006,510
2004-09-0165366065066011,0006,600
2004-08-316606606516518,0006,510
2004-08-306706706606703,0006,700
2004-08-276706756656753,0006,750
2004-08-266786786606704,0006,700
2004-08-256706736706733,0006,730
2004-08-246636636636631,0006,630
2004-08-2366266865966814,0006,680
2004-08-206516616506616,0006,610
2004-08-196456506456505,0006,500
2004-08-186456456406458,0006,450
2004-08-1764464563864512,0006,450
2004-08-1665165163665115,0006,510
2004-08-136406516396514,0006,510
2004-08-116496506406407,0006,400
2004-08-106336336336331,0006,330
2004-08-096356356316315,0006,310
2004-08-0663763763363610,0006,360
2004-08-056406406336334,0006,330
2004-08-0466066063063021,0006,300
2004-08-036626626596599,0006,590
2004-08-0266266266166110,0006,610
2004-07-3065966465666411,0006,640
2004-07-2966567466066019,0006,600
2004-07-286816816606708,0006,700
2004-07-2766068366067114,0006,710
2004-07-2667267267067011,0006,700
2004-07-236736796736796,0006,790
2004-07-226806816726723,0006,720
2004-07-216826826816813,0006,810
2004-07-206916916816813,0006,810
2004-07-166836836816816,0006,810
2004-07-1569069067567512,0006,750
2004-07-1468069068069016,0006,900
2004-07-1368168468068028,0006,800
2004-07-1267769567769518,0006,950
2004-07-0967769567569520,0006,950
2004-07-086796796786786,0006,780
2004-07-0767868367568011,0006,800
2004-07-0667968267867915,0006,790
2004-07-0569769767867818,0006,780
2004-07-027067067027026,0007,020
2004-07-0170370970370817,0007,080
2004-06-3071071070071027,0007,100
2004-06-2969770769770017,0007,000
2004-06-2868569868569026,0006,900
2004-06-2568069168069031,0006,900
2004-06-2470071067767748,0006,770
2004-06-237007007007002,0007,000
2004-06-2270572569670926,0007,090
2004-06-2174074071071520,0007,150
2004-06-187507507297439,0007,430
2004-06-1775175172575028,0007,500
2004-06-1673975073575049,0007,500
2004-06-1570872070672023,0007,200
2004-06-1470071769970221,0007,020
2004-06-1167970267969027,0006,900
2004-06-1067467567267510,0006,750
2004-06-096776786666666,0006,660
2004-06-0867067967067811,0006,780
2004-06-0765067465066115,0006,610
2004-06-0466866964164121,0006,410
2004-06-0367567567067015,0006,700
2004-06-026706756706758,0006,750
2004-06-016586786586689,0006,680
2004-05-316786786706789,0006,780
2004-05-286826826826823,0006,820
2004-05-2769369368268210,0006,820
2004-05-266906956906959,0006,950
2004-05-2570071068969014,0006,900
2004-05-2469469468069010,0006,900
2004-05-216716726716716,0006,710
2004-05-2068568567067013,0006,700
2004-05-1967568066668013,0006,800
2004-05-1863264563263520,0006,350
2004-05-1770070063063242,0006,320
2004-05-1467469067469028,0006,900
2004-05-1368068067067931,0006,790
2004-05-1268068266767034,0006,700
2004-05-1167067566066375,0006,630
2004-05-1069570066268063,0006,800
2004-05-0771971970071575,0007,150
2004-05-0674474473973938,0007,390
2004-04-3077077075476425,0007,640
2004-04-2878078077377423,0007,740
2004-04-2777778177377832,0007,780
2004-04-2678278477777740,0007,770
2004-04-2378579077977954,0007,790
2004-04-2278079078078456,0007,840
2004-04-2177577977177558,0007,750
2004-04-2079579577678082,0007,800
2004-04-19790799779785116,0007,850
2004-04-1677877876076966,0007,690
2004-04-1578978975278054,0007,800
2004-04-1475078974378974,0007,890
2004-04-1375075074074726,0007,470
2004-04-1272774972774027,0007,400
2004-04-0974074072072134,0007,210
2004-04-0875575573774814,0007,480
2004-04-0775476074976037,0007,600
2004-04-0675076574074938,0007,490
2004-04-0572074571673072,0007,300
2004-04-0271271570871450,0007,140
2004-04-0171771771271221,0007,120
2004-03-3171772071571622,0007,160
2004-03-3071872171871934,0007,190
2004-03-2972072071671817,0007,180
2004-03-2671772571672026,0007,200
2004-03-2570372070070730,0007,070
2004-03-2471071070270310,0007,030
2004-03-2370670670170312,0007,030
2004-03-2270071570071511,0007,150
2004-03-1972172170670627,0007,060
2004-03-1871372871371721,0007,170
2004-03-1770971570170627,0007,060
2004-03-1671071070070516,0007,050
2004-03-1571372971071032,0007,100
2004-03-1270070269570232,0007,020
2004-03-1171071070071051,0007,100
2004-03-1071072671071560,0007,150
2004-03-0968370968370550,0007,050
2004-03-0867468067168034,0006,800
2004-03-0567567867067160,0006,710
2004-03-0466967066366525,0006,650
2004-03-0367167266166239,0006,620
2004-03-0267167165866719,0006,670
2004-03-0165066865066066,0006,600
2004-02-2765966064564542,0006,450
2004-02-266656656616619,0006,610
2004-02-2566667066566516,0006,650
2004-02-2467568066566555,0006,650
2004-02-2367568067567512,0006,750
2004-02-2068768967167249,0006,720
2004-02-1967168467167716,0006,770
2004-02-1868568967567537,0006,750
2004-02-1767567867367715,0006,770
2004-02-1668568567167117,0006,710
2004-02-1369170068068923,0006,890
2004-02-1268170068169544,0006,950
2004-02-106616646616647,0006,640
2004-02-0969969966566541,0006,650
2004-02-0665667965667946,0006,790
2004-02-0563564263264211,0006,420
2004-02-0465367364564536,0006,450
2004-02-0365966065365535,0006,550
2004-02-0265467065166054,0006,600
2004-01-3069069267268425,0006,840
2004-01-2969570269069223,0006,920
2004-01-2870371469270043,0007,000
2004-01-2769571068269095,0006,900
2004-01-2678979076176518,0007,650
2004-01-2378979377279013,0007,900
2004-01-2278379277779212,0007,920
2004-01-2180080179279211,0007,920
2004-01-2082182181882013,0008,200
2004-01-1982583080381320,0008,130
2004-01-1680282480280313,0008,030
2004-01-1580281580280531,0008,050
2004-01-1479381179081125,0008,110
2004-01-1378680578380041,0008,000
2004-01-0975278075078027,0007,800
2004-01-0873175373175010,0007,500
2004-01-0776076073573518,0007,350
2004-01-0677278074075524,0007,550
2004-01-0578078076576515,0007,650

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