6894 パルステック工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 262 | 262 | 258 | 261 | 9,000 | 2,610 |
| 2006-12-28 | 259 | 259 | 257 | 257 | 8,000 | 2,570 |
| 2006-12-27 | 259 | 260 | 256 | 257 | 12,000 | 2,570 |
| 2006-12-26 | 255 | 265 | 255 | 258 | 17,000 | 2,580 |
| 2006-12-25 | 264 | 264 | 253 | 253 | 39,000 | 2,530 |
| 2006-12-22 | 275 | 275 | 268 | 268 | 21,000 | 2,680 |
| 2006-12-21 | 280 | 280 | 275 | 275 | 21,000 | 2,750 |
| 2006-12-20 | 271 | 275 | 270 | 275 | 10,000 | 2,750 |
| 2006-12-19 | 275 | 287 | 273 | 275 | 16,000 | 2,750 |
| 2006-12-18 | 287 | 290 | 278 | 278 | 26,000 | 2,780 |
| 2006-12-15 | 286 | 289 | 285 | 285 | 13,000 | 2,850 |
| 2006-12-14 | 286 | 286 | 285 | 286 | 12,000 | 2,860 |
| 2006-12-13 | 283 | 285 | 283 | 285 | 15,000 | 2,850 |
| 2006-12-12 | 285 | 290 | 282 | 282 | 11,000 | 2,820 |
| 2006-12-11 | 282 | 282 | 276 | 280 | 10,000 | 2,800 |
| 2006-12-08 | 285 | 285 | 282 | 282 | 9,000 | 2,820 |
| 2006-12-07 | 290 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2006-12-06 | 289 | 292 | 289 | 292 | 5,000 | 2,920 |
| 2006-12-05 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2006-12-04 | 281 | 282 | 281 | 282 | 4,000 | 2,820 |
| 2006-12-01 | 286 | 286 | 278 | 281 | 7,000 | 2,810 |
| 2006-11-30 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 2006-11-29 | 285 | 304 | 285 | 304 | 6,000 | 3,040 |
| 2006-11-28 | 276 | 280 | 276 | 280 | 5,000 | 2,800 |
| 2006-11-27 | 270 | 281 | 270 | 281 | 14,000 | 2,810 |
| 2006-11-24 | 257 | 266 | 257 | 265 | 15,000 | 2,650 |
| 2006-11-22 | 253 | 258 | 253 | 256 | 7,000 | 2,560 |
| 2006-11-21 | 279 | 279 | 249 | 250 | 24,000 | 2,500 |
| 2006-11-20 | 296 | 296 | 275 | 275 | 17,000 | 2,750 |
| 2006-11-17 | 298 | 298 | 295 | 297 | 18,000 | 2,970 |
| 2006-11-16 | 300 | 302 | 298 | 298 | 15,000 | 2,980 |
| 2006-11-15 | 306 | 306 | 298 | 300 | 13,000 | 3,000 |
| 2006-11-14 | 328 | 328 | 305 | 310 | 31,000 | 3,100 |
| 2006-11-13 | 335 | 335 | 330 | 330 | 16,000 | 3,300 |
| 2006-11-10 | 338 | 339 | 335 | 335 | 7,000 | 3,350 |
| 2006-11-09 | 340 | 343 | 335 | 343 | 13,000 | 3,430 |
| 2006-11-08 | 342 | 342 | 335 | 335 | 14,000 | 3,350 |
| 2006-11-07 | 343 | 343 | 340 | 340 | 6,000 | 3,400 |
| 2006-11-02 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 2006-11-01 | 354 | 354 | 342 | 342 | 4,000 | 3,420 |
| 2006-10-31 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-10-30 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2006-10-27 | 348 | 354 | 344 | 345 | 15,000 | 3,450 |
| 2006-10-26 | 345 | 345 | 341 | 343 | 4,000 | 3,430 |
| 2006-10-25 | 355 | 355 | 354 | 354 | 4,000 | 3,540 |
| 2006-10-24 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2006-10-23 | 340 | 348 | 340 | 348 | 4,000 | 3,480 |
| 2006-10-20 | 351 | 351 | 341 | 341 | 6,000 | 3,410 |
| 2006-10-19 | 370 | 370 | 350 | 350 | 8,000 | 3,500 |
| 2006-10-18 | 351 | 351 | 345 | 345 | 8,000 | 3,450 |
| 2006-10-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2006-10-16 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2006-10-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-10-11 | 353 | 353 | 340 | 340 | 14,000 | 3,400 |
| 2006-10-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2006-10-06 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 2006-10-05 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2006-10-04 | 366 | 375 | 366 | 366 | 6,000 | 3,660 |
| 2006-10-02 | 363 | 365 | 363 | 365 | 7,000 | 3,650 |
| 2006-09-29 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2006-09-28 | 366 | 366 | 360 | 360 | 6,000 | 3,600 |
| 2006-09-27 | 360 | 365 | 355 | 365 | 7,000 | 3,650 |
| 2006-09-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-09-25 | 385 | 385 | 384 | 384 | 2,000 | 3,840 |
| 2006-09-22 | 380 | 384 | 380 | 380 | 5,000 | 3,800 |
| 2006-09-21 | 382 | 382 | 380 | 380 | 2,000 | 3,800 |
| 2006-09-20 | 380 | 382 | 380 | 382 | 2,000 | 3,820 |
| 2006-09-19 | 380 | 395 | 380 | 380 | 15,000 | 3,800 |
| 2006-09-15 | 373 | 380 | 373 | 380 | 7,000 | 3,800 |
| 2006-09-14 | 370 | 373 | 370 | 370 | 3,000 | 3,700 |
| 2006-09-13 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2006-09-12 | 366 | 366 | 366 | 366 | 5,000 | 3,660 |
| 2006-09-11 | 377 | 377 | 371 | 371 | 10,000 | 3,710 |
| 2006-09-08 | 375 | 377 | 375 | 377 | 3,000 | 3,770 |
| 2006-09-07 | 393 | 393 | 380 | 380 | 14,000 | 3,800 |
| 2006-09-06 | 380 | 388 | 378 | 388 | 4,000 | 3,880 |
| 2006-09-04 | 382 | 382 | 372 | 372 | 4,000 | 3,720 |
| 2006-09-01 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2006-08-29 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2006-08-28 | 381 | 381 | 381 | 381 | 9,000 | 3,810 |
| 2006-08-25 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 2006-08-24 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 2006-08-23 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 2006-08-22 | 389 | 389 | 381 | 381 | 3,000 | 3,810 |
| 2006-08-21 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 2006-08-18 | 367 | 370 | 366 | 370 | 7,000 | 3,700 |
| 2006-08-17 | 369 | 372 | 367 | 372 | 4,000 | 3,720 |
| 2006-08-16 | 363 | 370 | 363 | 366 | 5,000 | 3,660 |
| 2006-08-15 | 366 | 366 | 353 | 358 | 12,000 | 3,580 |
| 2006-08-11 | 360 | 363 | 360 | 360 | 5,000 | 3,600 |
| 2006-08-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2006-08-09 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2006-08-08 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2006-08-07 | 368 | 370 | 368 | 368 | 8,000 | 3,680 |
| 2006-08-03 | 368 | 368 | 365 | 365 | 6,000 | 3,650 |
| 2006-08-02 | 365 | 365 | 363 | 365 | 5,000 | 3,650 |
| 2006-08-01 | 360 | 365 | 356 | 365 | 8,000 | 3,650 |
| 2006-07-31 | 360 | 360 | 347 | 352 | 6,000 | 3,520 |
| 2006-07-28 | 357 | 357 | 355 | 355 | 2,000 | 3,550 |
| 2006-07-27 | 357 | 359 | 350 | 350 | 7,000 | 3,500 |
| 2006-07-26 | 363 | 363 | 358 | 358 | 2,000 | 3,580 |
| 2006-07-25 | 368 | 370 | 360 | 363 | 8,000 | 3,630 |
| 2006-07-24 | 373 | 373 | 358 | 358 | 2,000 | 3,580 |
| 2006-07-20 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 2006-07-19 | 361 | 365 | 360 | 365 | 9,000 | 3,650 |
| 2006-07-18 | 380 | 380 | 371 | 371 | 3,000 | 3,710 |
| 2006-07-13 | 383 | 383 | 380 | 380 | 5,000 | 3,800 |
| 2006-07-12 | 382 | 382 | 380 | 380 | 2,000 | 3,800 |
| 2006-07-11 | 392 | 392 | 392 | 392 | 3,000 | 3,920 |
| 2006-07-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-07-07 | 396 | 396 | 395 | 395 | 2,000 | 3,950 |
| 2006-07-06 | 392 | 392 | 391 | 391 | 4,000 | 3,910 |
| 2006-07-04 | 405 | 405 | 403 | 403 | 9,000 | 4,030 |
| 2006-07-03 | 405 | 405 | 404 | 404 | 7,000 | 4,040 |
| 2006-06-29 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2006-06-28 | 395 | 403 | 385 | 403 | 11,000 | 4,030 |
| 2006-06-27 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2006-06-26 | 403 | 405 | 400 | 400 | 17,000 | 4,000 |
| 2006-06-23 | 414 | 414 | 394 | 394 | 8,000 | 3,940 |
| 2006-06-22 | 393 | 393 | 390 | 390 | 4,000 | 3,900 |
| 2006-06-21 | 403 | 403 | 398 | 398 | 7,000 | 3,980 |
| 2006-06-20 | 395 | 420 | 395 | 418 | 6,000 | 4,180 |
| 2006-06-19 | 385 | 385 | 381 | 381 | 3,000 | 3,810 |
| 2006-06-16 | 400 | 400 | 390 | 390 | 16,000 | 3,900 |
| 2006-06-15 | 372 | 378 | 372 | 378 | 8,000 | 3,780 |
| 2006-06-14 | 358 | 370 | 358 | 370 | 12,000 | 3,700 |
| 2006-06-13 | 380 | 380 | 360 | 365 | 15,000 | 3,650 |
| 2006-06-12 | 385 | 385 | 374 | 375 | 4,000 | 3,750 |
| 2006-06-09 | 390 | 390 | 367 | 385 | 12,000 | 3,850 |
| 2006-06-08 | 380 | 390 | 380 | 390 | 25,000 | 3,900 |
| 2006-06-07 | 387 | 400 | 387 | 393 | 8,000 | 3,930 |
| 2006-06-06 | 390 | 391 | 381 | 381 | 18,000 | 3,810 |
| 2006-06-05 | 392 | 392 | 391 | 391 | 4,000 | 3,910 |
| 2006-06-02 | 390 | 400 | 390 | 395 | 10,000 | 3,950 |
| 2006-06-01 | 400 | 400 | 393 | 393 | 10,000 | 3,930 |
| 2006-05-31 | 405 | 405 | 385 | 385 | 24,000 | 3,850 |
| 2006-05-30 | 420 | 420 | 401 | 405 | 12,000 | 4,050 |
| 2006-05-29 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 2006-05-26 | 417 | 417 | 416 | 416 | 12,000 | 4,160 |
| 2006-05-25 | 420 | 421 | 416 | 416 | 24,000 | 4,160 |
| 2006-05-24 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 2006-05-23 | 421 | 424 | 420 | 424 | 8,000 | 4,240 |
| 2006-05-22 | 430 | 430 | 425 | 426 | 15,000 | 4,260 |
| 2006-05-19 | 415 | 425 | 410 | 423 | 12,000 | 4,230 |
| 2006-05-18 | 430 | 430 | 420 | 420 | 10,000 | 4,200 |
| 2006-05-17 | 421 | 422 | 421 | 422 | 10,000 | 4,220 |
| 2006-05-16 | 429 | 432 | 421 | 424 | 12,000 | 4,240 |
| 2006-05-15 | 431 | 432 | 431 | 432 | 2,000 | 4,320 |
| 2006-05-12 | 450 | 450 | 435 | 435 | 7,000 | 4,350 |
| 2006-05-10 | 455 | 456 | 455 | 456 | 3,000 | 4,560 |
| 2006-05-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-05-08 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2006-05-02 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2006-05-01 | 454 | 454 | 454 | 454 | 4,000 | 4,540 |
| 2006-04-28 | 460 | 460 | 453 | 453 | 6,000 | 4,530 |
| 2006-04-26 | 463 | 464 | 463 | 464 | 3,000 | 4,640 |
| 2006-04-25 | 449 | 465 | 449 | 453 | 4,000 | 4,530 |
| 2006-04-24 | 454 | 455 | 450 | 450 | 10,000 | 4,500 |
| 2006-04-21 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 2006-04-20 | 472 | 475 | 471 | 471 | 6,000 | 4,710 |
| 2006-04-19 | 475 | 475 | 471 | 471 | 12,000 | 4,710 |
| 2006-04-17 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2006-04-14 | 491 | 491 | 491 | 491 | 5,000 | 4,910 |
| 2006-04-13 | 490 | 492 | 490 | 490 | 10,000 | 4,900 |
| 2006-04-12 | 495 | 495 | 492 | 492 | 15,000 | 4,920 |
| 2006-04-11 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 2006-04-10 | 490 | 498 | 490 | 495 | 8,000 | 4,950 |
| 2006-04-07 | 488 | 491 | 486 | 491 | 9,000 | 4,910 |
| 2006-04-06 | 477 | 485 | 477 | 485 | 4,000 | 4,850 |
| 2006-04-05 | 482 | 482 | 482 | 482 | 5,000 | 4,820 |
| 2006-04-04 | 475 | 477 | 475 | 477 | 7,000 | 4,770 |
| 2006-04-03 | 489 | 490 | 480 | 480 | 8,000 | 4,800 |
| 2006-03-31 | 488 | 492 | 482 | 492 | 14,000 | 4,920 |
| 2006-03-30 | 493 | 499 | 493 | 498 | 21,000 | 4,980 |
| 2006-03-29 | 490 | 492 | 485 | 492 | 24,000 | 4,920 |
| 2006-03-28 | 455 | 476 | 455 | 476 | 32,000 | 4,760 |
| 2006-03-27 | 441 | 450 | 441 | 447 | 15,000 | 4,470 |
| 2006-03-24 | 440 | 440 | 439 | 440 | 10,000 | 4,400 |
| 2006-03-23 | 442 | 445 | 440 | 445 | 15,000 | 4,450 |
| 2006-03-22 | 440 | 445 | 440 | 440 | 9,000 | 4,400 |
| 2006-03-20 | 434 | 440 | 434 | 435 | 22,000 | 4,350 |
| 2006-03-17 | 440 | 441 | 434 | 434 | 17,000 | 4,340 |
| 2006-03-16 | 440 | 441 | 436 | 441 | 5,000 | 4,410 |
| 2006-03-15 | 436 | 440 | 433 | 434 | 7,000 | 4,340 |
| 2006-03-14 | 445 | 445 | 441 | 441 | 5,000 | 4,410 |
| 2006-03-13 | 447 | 447 | 445 | 445 | 5,000 | 4,450 |
| 2006-03-09 | 430 | 449 | 430 | 449 | 10,000 | 4,490 |
| 2006-03-08 | 434 | 434 | 430 | 430 | 9,000 | 4,300 |
| 2006-03-07 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 2006-03-06 | 440 | 440 | 433 | 433 | 5,000 | 4,330 |
| 2006-03-03 | 441 | 447 | 441 | 442 | 16,000 | 4,420 |
| 2006-03-02 | 444 | 447 | 444 | 445 | 15,000 | 4,450 |
| 2006-03-01 | 449 | 450 | 447 | 447 | 4,000 | 4,470 |
| 2006-02-28 | 443 | 447 | 440 | 447 | 13,000 | 4,470 |
| 2006-02-27 | 450 | 450 | 442 | 448 | 9,000 | 4,480 |
| 2006-02-24 | 445 | 447 | 439 | 442 | 11,000 | 4,420 |
| 2006-02-23 | 433 | 440 | 431 | 440 | 8,000 | 4,400 |
| 2006-02-22 | 440 | 440 | 421 | 430 | 9,000 | 4,300 |
| 2006-02-21 | 416 | 440 | 415 | 440 | 5,000 | 4,400 |
| 2006-02-20 | 450 | 450 | 410 | 415 | 461,000 | 4,150 |
| 2006-02-17 | 454 | 460 | 450 | 460 | 33,000 | 4,600 |
| 2006-02-16 | 470 | 470 | 461 | 461 | 18,000 | 4,610 |
| 2006-02-15 | 486 | 486 | 468 | 480 | 13,000 | 4,800 |
| 2006-02-14 | 482 | 487 | 476 | 476 | 31,000 | 4,760 |
| 2006-02-13 | 492 | 492 | 481 | 481 | 8,000 | 4,810 |
| 2006-02-10 | 488 | 497 | 487 | 487 | 15,000 | 4,870 |
| 2006-02-09 | 489 | 489 | 486 | 486 | 3,000 | 4,860 |
| 2006-02-08 | 486 | 497 | 486 | 488 | 27,000 | 4,880 |
| 2006-02-07 | 487 | 491 | 485 | 486 | 34,000 | 4,860 |
| 2006-02-06 | 481 | 498 | 480 | 498 | 530,000 | 4,980 |
| 2006-02-03 | 504 | 510 | 504 | 510 | 18,000 | 5,100 |
| 2006-02-02 | 506 | 506 | 504 | 504 | 34,000 | 5,040 |
| 2006-02-01 | 504 | 510 | 504 | 510 | 32,000 | 5,100 |
| 2006-01-31 | 505 | 505 | 503 | 504 | 20,000 | 5,040 |
| 2006-01-30 | 503 | 508 | 503 | 505 | 12,000 | 5,050 |
| 2006-01-27 | 507 | 512 | 505 | 509 | 19,000 | 5,090 |
| 2006-01-26 | 506 | 506 | 504 | 504 | 6,000 | 5,040 |
| 2006-01-25 | 510 | 520 | 510 | 515 | 31,000 | 5,150 |
| 2006-01-24 | 491 | 518 | 491 | 518 | 8,000 | 5,180 |
| 2006-01-23 | 490 | 500 | 490 | 500 | 15,000 | 5,000 |
| 2006-01-20 | 514 | 520 | 514 | 520 | 12,000 | 5,200 |
| 2006-01-19 | 489 | 510 | 489 | 505 | 23,000 | 5,050 |
| 2006-01-18 | 515 | 516 | 483 | 495 | 40,000 | 4,950 |
| 2006-01-17 | 520 | 523 | 518 | 520 | 22,000 | 5,200 |
| 2006-01-16 | 525 | 526 | 518 | 521 | 43,000 | 5,210 |
| 2006-01-13 | 527 | 530 | 527 | 530 | 13,000 | 5,300 |
| 2006-01-12 | 541 | 543 | 530 | 537 | 45,000 | 5,370 |
| 2006-01-11 | 543 | 549 | 540 | 541 | 46,000 | 5,410 |
| 2006-01-10 | 545 | 552 | 535 | 540 | 41,000 | 5,400 |
| 2006-01-06 | 519 | 533 | 515 | 533 | 65,000 | 5,330 |
| 2006-01-05 | 501 | 520 | 501 | 515 | 49,000 | 5,150 |
| 2006-01-04 | 506 | 506 | 501 | 501 | 19,000 | 5,010 |
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
