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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 501 | 505 | 500 | 505 | 16,000 | 5,050 |
| 2005-12-29 | 500 | 506 | 495 | 506 | 41,000 | 5,060 |
| 2005-12-28 | 495 | 499 | 490 | 496 | 13,000 | 4,960 |
| 2005-12-27 | 486 | 500 | 485 | 500 | 72,000 | 5,000 |
| 2005-12-26 | 497 | 499 | 476 | 485 | 121,000 | 4,850 |
| 2005-12-22 | 501 | 502 | 497 | 497 | 33,000 | 4,970 |
| 2005-12-21 | 499 | 502 | 497 | 502 | 76,000 | 5,020 |
| 2005-12-20 | 502 | 502 | 497 | 499 | 52,000 | 4,990 |
| 2005-12-19 | 501 | 505 | 500 | 502 | 119,000 | 5,020 |
| 2005-12-16 | 515 | 515 | 510 | 510 | 78,000 | 5,100 |
| 2005-12-15 | 523 | 526 | 517 | 518 | 58,000 | 5,180 |
| 2005-12-14 | 534 | 550 | 530 | 531 | 37,000 | 5,310 |
| 2005-12-13 | 545 | 545 | 540 | 540 | 21,000 | 5,400 |
| 2005-12-12 | 545 | 549 | 543 | 549 | 17,000 | 5,490 |
| 2005-12-09 | 545 | 548 | 543 | 543 | 16,000 | 5,430 |
| 2005-12-08 | 550 | 555 | 545 | 545 | 19,000 | 5,450 |
| 2005-12-07 | 550 | 555 | 549 | 549 | 32,000 | 5,490 |
| 2005-12-06 | 549 | 549 | 546 | 546 | 32,000 | 5,460 |
| 2005-12-05 | 548 | 555 | 545 | 545 | 33,000 | 5,450 |
| 2005-12-02 | 541 | 560 | 541 | 550 | 21,000 | 5,500 |
| 2005-12-01 | 540 | 554 | 539 | 539 | 37,000 | 5,390 |
| 2005-11-30 | 551 | 551 | 544 | 544 | 20,000 | 5,440 |
| 2005-11-29 | 554 | 560 | 550 | 550 | 22,000 | 5,500 |
| 2005-11-28 | 547 | 556 | 547 | 554 | 36,000 | 5,540 |
| 2005-11-25 | 532 | 555 | 532 | 548 | 69,000 | 5,480 |
| 2005-11-24 | 534 | 536 | 530 | 532 | 24,000 | 5,320 |
| 2005-11-22 | 532 | 534 | 527 | 530 | 19,000 | 5,300 |
| 2005-11-21 | 529 | 530 | 525 | 527 | 25,000 | 5,270 |
| 2005-11-18 | 518 | 523 | 518 | 523 | 16,000 | 5,230 |
| 2005-11-17 | 515 | 521 | 515 | 517 | 11,000 | 5,170 |
| 2005-11-16 | 520 | 520 | 511 | 513 | 46,000 | 5,130 |
| 2005-11-15 | 534 | 534 | 520 | 526 | 18,000 | 5,260 |
| 2005-11-14 | 532 | 535 | 526 | 534 | 23,000 | 5,340 |
| 2005-11-11 | 526 | 531 | 526 | 530 | 16,000 | 5,300 |
| 2005-11-10 | 528 | 528 | 522 | 525 | 19,000 | 5,250 |
| 2005-11-09 | 522 | 522 | 521 | 521 | 16,000 | 5,210 |
| 2005-11-08 | 530 | 530 | 520 | 522 | 18,000 | 5,220 |
| 2005-11-07 | 518 | 523 | 518 | 519 | 36,000 | 5,190 |
| 2005-11-04 | 513 | 515 | 511 | 515 | 39,000 | 5,150 |
| 2005-11-02 | 513 | 514 | 511 | 511 | 29,000 | 5,110 |
| 2005-11-01 | 517 | 517 | 510 | 514 | 19,000 | 5,140 |
| 2005-10-31 | 520 | 525 | 516 | 517 | 10,000 | 5,170 |
| 2005-10-28 | 521 | 529 | 520 | 520 | 18,000 | 5,200 |
| 2005-10-27 | 512 | 523 | 512 | 523 | 42,000 | 5,230 |
| 2005-10-26 | 535 | 535 | 502 | 509 | 100,000 | 5,090 |
| 2005-10-25 | 559 | 559 | 545 | 545 | 4,000 | 5,450 |
| 2005-10-24 | 545 | 545 | 541 | 541 | 5,000 | 5,410 |
| 2005-10-21 | 545 | 545 | 540 | 540 | 5,000 | 5,400 |
| 2005-10-20 | 546 | 549 | 545 | 545 | 12,000 | 5,450 |
| 2005-10-19 | 551 | 551 | 545 | 545 | 9,000 | 5,450 |
| 2005-10-18 | 556 | 556 | 551 | 551 | 8,000 | 5,510 |
| 2005-10-17 | 559 | 559 | 551 | 551 | 10,000 | 5,510 |
| 2005-10-14 | 552 | 560 | 552 | 560 | 12,000 | 5,600 |
| 2005-10-13 | 554 | 558 | 551 | 551 | 18,000 | 5,510 |
| 2005-10-12 | 553 | 553 | 553 | 553 | 6,000 | 5,530 |
| 2005-10-11 | 552 | 555 | 552 | 553 | 8,000 | 5,530 |
| 2005-10-07 | 555 | 559 | 551 | 551 | 14,000 | 5,510 |
| 2005-10-06 | 560 | 560 | 550 | 550 | 25,000 | 5,500 |
| 2005-10-05 | 553 | 558 | 553 | 558 | 10,000 | 5,580 |
| 2005-10-04 | 545 | 550 | 544 | 550 | 19,000 | 5,500 |
| 2005-10-03 | 543 | 547 | 540 | 545 | 12,000 | 5,450 |
| 2005-09-30 | 553 | 553 | 545 | 545 | 11,000 | 5,450 |
| 2005-09-29 | 554 | 555 | 550 | 550 | 16,000 | 5,500 |
| 2005-09-28 | 558 | 560 | 553 | 553 | 6,000 | 5,530 |
| 2005-09-27 | 562 | 562 | 555 | 556 | 13,000 | 5,560 |
| 2005-09-26 | 567 | 571 | 563 | 563 | 20,000 | 5,630 |
| 2005-09-22 | 568 | 573 | 567 | 567 | 16,000 | 5,670 |
| 2005-09-21 | 567 | 575 | 566 | 568 | 38,000 | 5,680 |
| 2005-09-20 | 560 | 574 | 560 | 570 | 66,000 | 5,700 |
| 2005-09-16 | 548 | 555 | 546 | 551 | 32,000 | 5,510 |
| 2005-09-15 | 521 | 545 | 521 | 545 | 37,000 | 5,450 |
| 2005-09-14 | 518 | 519 | 515 | 519 | 9,000 | 5,190 |
| 2005-09-13 | 520 | 520 | 518 | 518 | 7,000 | 5,180 |
| 2005-09-12 | 520 | 526 | 515 | 524 | 8,000 | 5,240 |
| 2005-09-09 | 510 | 515 | 510 | 515 | 10,000 | 5,150 |
| 2005-09-08 | 512 | 512 | 507 | 508 | 26,000 | 5,080 |
| 2005-09-07 | 515 | 515 | 514 | 514 | 9,000 | 5,140 |
| 2005-09-06 | 512 | 515 | 512 | 515 | 11,000 | 5,150 |
| 2005-09-05 | 518 | 518 | 512 | 513 | 18,000 | 5,130 |
| 2005-09-02 | 521 | 521 | 518 | 518 | 14,000 | 5,180 |
| 2005-09-01 | 521 | 523 | 521 | 523 | 6,000 | 5,230 |
| 2005-08-31 | 520 | 521 | 520 | 520 | 10,000 | 5,200 |
| 2005-08-30 | 520 | 521 | 520 | 520 | 8,000 | 5,200 |
| 2005-08-29 | 516 | 521 | 516 | 518 | 10,000 | 5,180 |
| 2005-08-26 | 521 | 523 | 521 | 521 | 8,000 | 5,210 |
| 2005-08-25 | 522 | 524 | 522 | 524 | 6,000 | 5,240 |
| 2005-08-24 | 521 | 524 | 521 | 522 | 20,000 | 5,220 |
| 2005-08-23 | 519 | 522 | 519 | 522 | 10,000 | 5,220 |
| 2005-08-22 | 520 | 520 | 518 | 520 | 10,000 | 5,200 |
| 2005-08-19 | 524 | 524 | 521 | 521 | 11,000 | 5,210 |
| 2005-08-18 | 516 | 524 | 516 | 524 | 11,000 | 5,240 |
| 2005-08-17 | 511 | 519 | 511 | 514 | 5,000 | 5,140 |
| 2005-08-16 | 509 | 516 | 509 | 516 | 8,000 | 5,160 |
| 2005-08-15 | 517 | 521 | 510 | 510 | 22,000 | 5,100 |
| 2005-08-12 | 522 | 523 | 515 | 515 | 31,000 | 5,150 |
| 2005-08-11 | 525 | 530 | 525 | 525 | 9,000 | 5,250 |
| 2005-08-10 | 522 | 530 | 522 | 530 | 12,000 | 5,300 |
| 2005-08-09 | 525 | 533 | 520 | 520 | 14,000 | 5,200 |
| 2005-08-08 | 508 | 525 | 508 | 525 | 23,000 | 5,250 |
| 2005-08-05 | 552 | 552 | 548 | 548 | 3,000 | 5,480 |
| 2005-08-04 | 548 | 552 | 548 | 552 | 4,000 | 5,520 |
| 2005-08-03 | 551 | 553 | 550 | 552 | 4,000 | 5,520 |
| 2005-08-02 | 555 | 555 | 551 | 551 | 11,000 | 5,510 |
| 2005-08-01 | 552 | 556 | 552 | 553 | 5,000 | 5,530 |
| 2005-07-29 | 557 | 558 | 552 | 552 | 7,000 | 5,520 |
| 2005-07-28 | 549 | 559 | 549 | 558 | 8,000 | 5,580 |
| 2005-07-27 | 550 | 550 | 547 | 547 | 9,000 | 5,470 |
| 2005-07-26 | 548 | 548 | 546 | 548 | 9,000 | 5,480 |
| 2005-07-25 | 555 | 555 | 547 | 548 | 16,000 | 5,480 |
| 2005-07-22 | 550 | 554 | 545 | 547 | 15,000 | 5,470 |
| 2005-07-21 | 552 | 552 | 550 | 552 | 11,000 | 5,520 |
| 2005-07-20 | 554 | 554 | 551 | 552 | 6,000 | 5,520 |
| 2005-07-19 | 555 | 556 | 553 | 553 | 11,000 | 5,530 |
| 2005-07-15 | 556 | 560 | 556 | 558 | 6,000 | 5,580 |
| 2005-07-14 | 553 | 556 | 553 | 556 | 6,000 | 5,560 |
| 2005-07-13 | 552 | 552 | 551 | 552 | 6,000 | 5,520 |
| 2005-07-12 | 562 | 562 | 551 | 551 | 9,000 | 5,510 |
| 2005-07-11 | 565 | 566 | 562 | 562 | 19,000 | 5,620 |
| 2005-07-08 | 565 | 569 | 564 | 565 | 8,000 | 5,650 |
| 2005-07-07 | 569 | 569 | 562 | 569 | 9,000 | 5,690 |
| 2005-07-06 | 568 | 569 | 568 | 569 | 3,000 | 5,690 |
| 2005-07-05 | 569 | 569 | 569 | 569 | 3,000 | 5,690 |
| 2005-07-04 | 570 | 574 | 561 | 570 | 13,000 | 5,700 |
| 2005-07-01 | 555 | 564 | 555 | 564 | 9,000 | 5,640 |
| 2005-06-29 | 556 | 560 | 555 | 555 | 12,000 | 5,550 |
| 2005-06-28 | 560 | 560 | 556 | 556 | 5,000 | 5,560 |
| 2005-06-27 | 559 | 569 | 555 | 555 | 10,000 | 5,550 |
| 2005-06-24 | 575 | 575 | 560 | 560 | 12,000 | 5,600 |
| 2005-06-23 | 561 | 570 | 560 | 565 | 8,000 | 5,650 |
| 2005-06-22 | 570 | 570 | 560 | 560 | 17,000 | 5,600 |
| 2005-06-21 | 571 | 580 | 565 | 570 | 11,000 | 5,700 |
| 2005-06-20 | 568 | 569 | 561 | 561 | 9,000 | 5,610 |
| 2005-06-17 | 562 | 568 | 562 | 568 | 10,000 | 5,680 |
| 2005-06-16 | 552 | 555 | 551 | 551 | 6,000 | 5,510 |
| 2005-06-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2005-06-14 | 549 | 555 | 549 | 555 | 9,000 | 5,550 |
| 2005-06-13 | 543 | 549 | 543 | 549 | 2,000 | 5,490 |
| 2005-06-10 | 551 | 551 | 540 | 540 | 13,000 | 5,400 |
| 2005-06-09 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 2005-06-08 | 559 | 559 | 552 | 552 | 2,000 | 5,520 |
| 2005-06-06 | 552 | 558 | 552 | 558 | 4,000 | 5,580 |
| 2005-06-03 | 559 | 559 | 551 | 551 | 2,000 | 5,510 |
| 2005-06-02 | 551 | 551 | 551 | 551 | 3,000 | 5,510 |
| 2005-06-01 | 559 | 559 | 550 | 550 | 9,000 | 5,500 |
| 2005-05-31 | 545 | 560 | 545 | 560 | 9,000 | 5,600 |
| 2005-05-30 | 552 | 552 | 540 | 540 | 10,000 | 5,400 |
| 2005-05-27 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2005-05-26 | 550 | 550 | 550 | 550 | 8,000 | 5,500 |
| 2005-05-25 | 551 | 551 | 550 | 550 | 10,000 | 5,500 |
| 2005-05-24 | 550 | 551 | 550 | 550 | 9,000 | 5,500 |
| 2005-05-23 | 550 | 557 | 550 | 550 | 15,000 | 5,500 |
| 2005-05-20 | 570 | 570 | 552 | 560 | 8,000 | 5,600 |
| 2005-05-19 | 551 | 560 | 551 | 560 | 6,000 | 5,600 |
| 2005-05-18 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2005-05-17 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 2005-05-16 | 550 | 558 | 550 | 550 | 78,000 | 5,500 |
| 2005-05-13 | 552 | 552 | 552 | 552 | 2,000 | 5,520 |
| 2005-05-12 | 559 | 560 | 550 | 550 | 6,000 | 5,500 |
| 2005-05-11 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 2005-05-10 | 567 | 567 | 565 | 565 | 8,000 | 5,650 |
| 2005-05-09 | 567 | 567 | 566 | 566 | 8,000 | 5,660 |
| 2005-05-06 | 568 | 574 | 565 | 565 | 9,000 | 5,650 |
| 2005-05-02 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 2005-04-27 | 555 | 555 | 540 | 540 | 10,000 | 5,400 |
| 2005-04-26 | 565 | 565 | 555 | 555 | 3,000 | 5,550 |
| 2005-04-25 | 575 | 575 | 567 | 567 | 4,000 | 5,670 |
| 2005-04-22 | 575 | 575 | 560 | 565 | 105,000 | 5,650 |
| 2005-04-21 | 569 | 570 | 569 | 570 | 8,000 | 5,700 |
| 2005-04-20 | 580 | 580 | 570 | 570 | 5,000 | 5,700 |
| 2005-04-19 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 2005-04-18 | 579 | 579 | 560 | 570 | 10,000 | 5,700 |
| 2005-04-15 | 590 | 590 | 580 | 580 | 8,000 | 5,800 |
| 2005-04-14 | 585 | 585 | 580 | 580 | 10,000 | 5,800 |
| 2005-04-13 | 600 | 600 | 595 | 600 | 21,000 | 6,000 |
| 2005-04-12 | 594 | 595 | 590 | 595 | 18,000 | 5,950 |
| 2005-04-11 | 581 | 597 | 581 | 590 | 16,000 | 5,900 |
| 2005-04-08 | 585 | 588 | 580 | 580 | 19,000 | 5,800 |
| 2005-04-07 | 582 | 582 | 580 | 580 | 4,000 | 5,800 |
| 2005-04-06 | 580 | 584 | 580 | 582 | 5,000 | 5,820 |
| 2005-04-05 | 570 | 585 | 565 | 585 | 14,000 | 5,850 |
| 2005-04-04 | 578 | 579 | 570 | 570 | 14,000 | 5,700 |
| 2005-04-01 | 580 | 580 | 575 | 575 | 10,000 | 5,750 |
| 2005-03-31 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2005-03-30 | 590 | 590 | 580 | 580 | 21,000 | 5,800 |
| 2005-03-29 | 595 | 595 | 580 | 580 | 15,000 | 5,800 |
| 2005-03-28 | 585 | 592 | 580 | 592 | 11,000 | 5,920 |
| 2005-03-25 | 582 | 596 | 582 | 585 | 17,000 | 5,850 |
| 2005-03-24 | 589 | 589 | 577 | 581 | 24,000 | 5,810 |
| 2005-03-23 | 581 | 581 | 579 | 579 | 14,000 | 5,790 |
| 2005-03-22 | 582 | 585 | 578 | 579 | 21,000 | 5,790 |
| 2005-03-18 | 583 | 583 | 575 | 583 | 26,000 | 5,830 |
| 2005-03-17 | 583 | 585 | 578 | 585 | 27,000 | 5,850 |
| 2005-03-16 | 597 | 600 | 585 | 585 | 38,000 | 5,850 |
| 2005-03-15 | 590 | 591 | 589 | 591 | 22,000 | 5,910 |
| 2005-03-14 | 605 | 605 | 592 | 592 | 13,000 | 5,920 |
| 2005-03-11 | 610 | 610 | 590 | 590 | 16,000 | 5,900 |
| 2005-03-10 | 588 | 600 | 588 | 600 | 9,000 | 6,000 |
| 2005-03-09 | 599 | 599 | 585 | 585 | 10,000 | 5,850 |
| 2005-03-08 | 588 | 588 | 583 | 583 | 7,000 | 5,830 |
| 2005-03-07 | 581 | 584 | 580 | 584 | 15,000 | 5,840 |
| 2005-03-04 | 582 | 583 | 576 | 579 | 12,000 | 5,790 |
| 2005-03-03 | 584 | 584 | 582 | 582 | 5,000 | 5,820 |
| 2005-03-02 | 578 | 585 | 578 | 584 | 9,000 | 5,840 |
| 2005-03-01 | 585 | 590 | 580 | 580 | 5,000 | 5,800 |
| 2005-02-28 | 575 | 590 | 575 | 585 | 24,000 | 5,850 |
| 2005-02-25 | 588 | 588 | 575 | 575 | 5,000 | 5,750 |
| 2005-02-24 | 590 | 590 | 570 | 570 | 15,000 | 5,700 |
| 2005-02-23 | 594 | 595 | 590 | 590 | 11,000 | 5,900 |
| 2005-02-22 | 605 | 605 | 595 | 595 | 12,000 | 5,950 |
| 2005-02-21 | 596 | 610 | 595 | 605 | 27,000 | 6,050 |
| 2005-02-18 | 598 | 598 | 595 | 595 | 8,000 | 5,950 |
| 2005-02-17 | 599 | 599 | 595 | 598 | 11,000 | 5,980 |
| 2005-02-16 | 600 | 603 | 595 | 599 | 11,000 | 5,990 |
| 2005-02-15 | 595 | 600 | 591 | 600 | 19,000 | 6,000 |
| 2005-02-14 | 600 | 602 | 586 | 595 | 18,000 | 5,950 |
| 2005-02-10 | 599 | 600 | 595 | 600 | 19,000 | 6,000 |
| 2005-02-09 | 572 | 599 | 572 | 599 | 31,000 | 5,990 |
| 2005-02-08 | 591 | 594 | 588 | 588 | 5,000 | 5,880 |
| 2005-02-07 | 566 | 588 | 566 | 588 | 30,000 | 5,880 |
| 2005-02-04 | 566 | 572 | 565 | 568 | 7,000 | 5,680 |
| 2005-02-03 | 562 | 575 | 562 | 572 | 36,000 | 5,720 |
| 2005-02-02 | 554 | 567 | 552 | 559 | 22,000 | 5,590 |
| 2005-02-01 | 540 | 550 | 540 | 550 | 36,000 | 5,500 |
| 2005-01-31 | 537 | 550 | 537 | 547 | 87,000 | 5,470 |
| 2005-01-28 | 594 | 596 | 587 | 587 | 16,000 | 5,870 |
| 2005-01-27 | 596 | 597 | 592 | 597 | 10,000 | 5,970 |
| 2005-01-26 | 585 | 592 | 585 | 592 | 11,000 | 5,920 |
| 2005-01-25 | 576 | 580 | 567 | 580 | 18,000 | 5,800 |
| 2005-01-24 | 580 | 580 | 571 | 571 | 28,000 | 5,710 |
| 2005-01-21 | 589 | 589 | 582 | 585 | 10,000 | 5,850 |
| 2005-01-20 | 590 | 590 | 585 | 590 | 12,000 | 5,900 |
| 2005-01-19 | 606 | 606 | 590 | 590 | 23,000 | 5,900 |
| 2005-01-18 | 608 | 608 | 599 | 606 | 23,000 | 6,060 |
| 2005-01-17 | 602 | 610 | 602 | 606 | 13,000 | 6,060 |
| 2005-01-14 | 601 | 601 | 595 | 601 | 12,000 | 6,010 |
| 2005-01-13 | 610 | 610 | 601 | 601 | 16,000 | 6,010 |
| 2005-01-12 | 611 | 611 | 606 | 610 | 15,000 | 6,100 |
| 2005-01-11 | 624 | 624 | 616 | 617 | 29,000 | 6,170 |
| 2005-01-07 | 590 | 605 | 586 | 605 | 29,000 | 6,050 |
| 2005-01-06 | 582 | 586 | 581 | 584 | 16,000 | 5,840 |
| 2005-01-05 | 590 | 590 | 580 | 590 | 12,000 | 5,900 |
| 2005-01-04 | 584 | 585 | 584 | 584 | 8,000 | 5,840 |
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
