6894 パルステック工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3050150550050516,0005,050
2005-12-2950050649550641,0005,060
2005-12-2849549949049613,0004,960
2005-12-2748650048550072,0005,000
2005-12-26497499476485121,0004,850
2005-12-2250150249749733,0004,970
2005-12-2149950249750276,0005,020
2005-12-2050250249749952,0004,990
2005-12-19501505500502119,0005,020
2005-12-1651551551051078,0005,100
2005-12-1552352651751858,0005,180
2005-12-1453455053053137,0005,310
2005-12-1354554554054021,0005,400
2005-12-1254554954354917,0005,490
2005-12-0954554854354316,0005,430
2005-12-0855055554554519,0005,450
2005-12-0755055554954932,0005,490
2005-12-0654954954654632,0005,460
2005-12-0554855554554533,0005,450
2005-12-0254156054155021,0005,500
2005-12-0154055453953937,0005,390
2005-11-3055155154454420,0005,440
2005-11-2955456055055022,0005,500
2005-11-2854755654755436,0005,540
2005-11-2553255553254869,0005,480
2005-11-2453453653053224,0005,320
2005-11-2253253452753019,0005,300
2005-11-2152953052552725,0005,270
2005-11-1851852351852316,0005,230
2005-11-1751552151551711,0005,170
2005-11-1652052051151346,0005,130
2005-11-1553453452052618,0005,260
2005-11-1453253552653423,0005,340
2005-11-1152653152653016,0005,300
2005-11-1052852852252519,0005,250
2005-11-0952252252152116,0005,210
2005-11-0853053052052218,0005,220
2005-11-0751852351851936,0005,190
2005-11-0451351551151539,0005,150
2005-11-0251351451151129,0005,110
2005-11-0151751751051419,0005,140
2005-10-3152052551651710,0005,170
2005-10-2852152952052018,0005,200
2005-10-2751252351252342,0005,230
2005-10-26535535502509100,0005,090
2005-10-255595595455454,0005,450
2005-10-245455455415415,0005,410
2005-10-215455455405405,0005,400
2005-10-2054654954554512,0005,450
2005-10-195515515455459,0005,450
2005-10-185565565515518,0005,510
2005-10-1755955955155110,0005,510
2005-10-1455256055256012,0005,600
2005-10-1355455855155118,0005,510
2005-10-125535535535536,0005,530
2005-10-115525555525538,0005,530
2005-10-0755555955155114,0005,510
2005-10-0656056055055025,0005,500
2005-10-0555355855355810,0005,580
2005-10-0454555054455019,0005,500
2005-10-0354354754054512,0005,450
2005-09-3055355354554511,0005,450
2005-09-2955455555055016,0005,500
2005-09-285585605535536,0005,530
2005-09-2756256255555613,0005,560
2005-09-2656757156356320,0005,630
2005-09-2256857356756716,0005,670
2005-09-2156757556656838,0005,680
2005-09-2056057456057066,0005,700
2005-09-1654855554655132,0005,510
2005-09-1552154552154537,0005,450
2005-09-145185195155199,0005,190
2005-09-135205205185187,0005,180
2005-09-125205265155248,0005,240
2005-09-0951051551051510,0005,150
2005-09-0851251250750826,0005,080
2005-09-075155155145149,0005,140
2005-09-0651251551251511,0005,150
2005-09-0551851851251318,0005,130
2005-09-0252152151851814,0005,180
2005-09-015215235215236,0005,230
2005-08-3152052152052010,0005,200
2005-08-305205215205208,0005,200
2005-08-2951652151651810,0005,180
2005-08-265215235215218,0005,210
2005-08-255225245225246,0005,240
2005-08-2452152452152220,0005,220
2005-08-2351952251952210,0005,220
2005-08-2252052051852010,0005,200
2005-08-1952452452152111,0005,210
2005-08-1851652451652411,0005,240
2005-08-175115195115145,0005,140
2005-08-165095165095168,0005,160
2005-08-1551752151051022,0005,100
2005-08-1252252351551531,0005,150
2005-08-115255305255259,0005,250
2005-08-1052253052253012,0005,300
2005-08-0952553352052014,0005,200
2005-08-0850852550852523,0005,250
2005-08-055525525485483,0005,480
2005-08-045485525485524,0005,520
2005-08-035515535505524,0005,520
2005-08-0255555555155111,0005,510
2005-08-015525565525535,0005,530
2005-07-295575585525527,0005,520
2005-07-285495595495588,0005,580
2005-07-275505505475479,0005,470
2005-07-265485485465489,0005,480
2005-07-2555555554754816,0005,480
2005-07-2255055454554715,0005,470
2005-07-2155255255055211,0005,520
2005-07-205545545515526,0005,520
2005-07-1955555655355311,0005,530
2005-07-155565605565586,0005,580
2005-07-145535565535566,0005,560
2005-07-135525525515526,0005,520
2005-07-125625625515519,0005,510
2005-07-1156556656256219,0005,620
2005-07-085655695645658,0005,650
2005-07-075695695625699,0005,690
2005-07-065685695685693,0005,690
2005-07-055695695695693,0005,690
2005-07-0457057456157013,0005,700
2005-07-015555645555649,0005,640
2005-06-2955656055555512,0005,550
2005-06-285605605565565,0005,560
2005-06-2755956955555510,0005,550
2005-06-2457557556056012,0005,600
2005-06-235615705605658,0005,650
2005-06-2257057056056017,0005,600
2005-06-2157158056557011,0005,700
2005-06-205685695615619,0005,610
2005-06-1756256856256810,0005,680
2005-06-165525555515516,0005,510
2005-06-155505505505501,0005,500
2005-06-145495555495559,0005,550
2005-06-135435495435492,0005,490
2005-06-1055155154054013,0005,400
2005-06-095505505505504,0005,500
2005-06-085595595525522,0005,520
2005-06-065525585525584,0005,580
2005-06-035595595515512,0005,510
2005-06-025515515515513,0005,510
2005-06-015595595505509,0005,500
2005-05-315455605455609,0005,600
2005-05-3055255254054010,0005,400
2005-05-275635635635631,0005,630
2005-05-265505505505508,0005,500
2005-05-2555155155055010,0005,500
2005-05-245505515505509,0005,500
2005-05-2355055755055015,0005,500
2005-05-205705705525608,0005,600
2005-05-195515605515606,0005,600
2005-05-185605605605603,0005,600
2005-05-175605605505504,0005,500
2005-05-1655055855055078,0005,500
2005-05-135525525525522,0005,520
2005-05-125595605505506,0005,500
2005-05-115605605605603,0005,600
2005-05-105675675655658,0005,650
2005-05-095675675665668,0005,660
2005-05-065685745655659,0005,650
2005-05-025745745745741,0005,740
2005-04-2755555554054010,0005,400
2005-04-265655655555553,0005,550
2005-04-255755755675674,0005,670
2005-04-22575575560565105,0005,650
2005-04-215695705695708,0005,700
2005-04-205805805705705,0005,700
2005-04-195705705705709,0005,700
2005-04-1857957956057010,0005,700
2005-04-155905905805808,0005,800
2005-04-1458558558058010,0005,800
2005-04-1360060059560021,0006,000
2005-04-1259459559059518,0005,950
2005-04-1158159758159016,0005,900
2005-04-0858558858058019,0005,800
2005-04-075825825805804,0005,800
2005-04-065805845805825,0005,820
2005-04-0557058556558514,0005,850
2005-04-0457857957057014,0005,700
2005-04-0158058057557510,0005,750
2005-03-315805805805802,0005,800
2005-03-3059059058058021,0005,800
2005-03-2959559558058015,0005,800
2005-03-2858559258059211,0005,920
2005-03-2558259658258517,0005,850
2005-03-2458958957758124,0005,810
2005-03-2358158157957914,0005,790
2005-03-2258258557857921,0005,790
2005-03-1858358357558326,0005,830
2005-03-1758358557858527,0005,850
2005-03-1659760058558538,0005,850
2005-03-1559059158959122,0005,910
2005-03-1460560559259213,0005,920
2005-03-1161061059059016,0005,900
2005-03-105886005886009,0006,000
2005-03-0959959958558510,0005,850
2005-03-085885885835837,0005,830
2005-03-0758158458058415,0005,840
2005-03-0458258357657912,0005,790
2005-03-035845845825825,0005,820
2005-03-025785855785849,0005,840
2005-03-015855905805805,0005,800
2005-02-2857559057558524,0005,850
2005-02-255885885755755,0005,750
2005-02-2459059057057015,0005,700
2005-02-2359459559059011,0005,900
2005-02-2260560559559512,0005,950
2005-02-2159661059560527,0006,050
2005-02-185985985955958,0005,950
2005-02-1759959959559811,0005,980
2005-02-1660060359559911,0005,990
2005-02-1559560059160019,0006,000
2005-02-1460060258659518,0005,950
2005-02-1059960059560019,0006,000
2005-02-0957259957259931,0005,990
2005-02-085915945885885,0005,880
2005-02-0756658856658830,0005,880
2005-02-045665725655687,0005,680
2005-02-0356257556257236,0005,720
2005-02-0255456755255922,0005,590
2005-02-0154055054055036,0005,500
2005-01-3153755053754787,0005,470
2005-01-2859459658758716,0005,870
2005-01-2759659759259710,0005,970
2005-01-2658559258559211,0005,920
2005-01-2557658056758018,0005,800
2005-01-2458058057157128,0005,710
2005-01-2158958958258510,0005,850
2005-01-2059059058559012,0005,900
2005-01-1960660659059023,0005,900
2005-01-1860860859960623,0006,060
2005-01-1760261060260613,0006,060
2005-01-1460160159560112,0006,010
2005-01-1361061060160116,0006,010
2005-01-1261161160661015,0006,100
2005-01-1162462461661729,0006,170
2005-01-0759060558660529,0006,050
2005-01-0658258658158416,0005,840
2005-01-0559059058059012,0005,900
2005-01-045845855845848,0005,840

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