6894 パルステック工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281951951951951,0001,950
2007-12-271941941941941,0001,940
2007-12-261912001911939,0001,930
2007-12-2519519519019013,0001,900
2007-12-2119019019019030,0001,900
2007-12-2019019018119029,0001,900
2007-12-1919019018819016,0001,900
2007-12-1819519518919014,0001,900
2007-12-171901901901906,0001,900
2007-12-141911911901907,0001,900
2007-12-131911911911919,0001,910
2007-12-1219519519019013,0001,900
2007-12-111901941901905,0001,900
2007-12-101981991981995,0001,990
2007-12-0720420419519515,0001,950
2007-12-0620020519920542,0002,050
2007-12-0518018418018411,0001,840
2007-12-0417817816817811,0001,780
2007-12-031681691681683,0001,680
2007-11-301721721711712,0001,710
2007-11-291721721721721,0001,720
2007-11-261761761721723,0001,720
2007-11-221791791761764,0001,760
2007-11-211771771761764,0001,760
2007-11-201801801761763,0001,760
2007-11-191761771761767,0001,760
2007-11-161761771761766,0001,760
2007-11-151771771771774,0001,770
2007-11-141921921751767,0001,760
2007-11-131751901751904,0001,900
2007-11-121901901851857,0001,850
2007-11-091911921911922,0001,920
2007-11-081951951951957,0001,950
2007-11-072002002002002,0002,000
2007-11-062012011951969,0001,960
2007-11-052112112012013,0002,010
2007-11-022022182022185,0002,180
2007-11-011982021982027,0002,020
2007-10-312032031971988,0001,980
2007-10-302032032032034,0002,030
2007-10-292072072072072,0002,070
2007-10-262072072072072,0002,070
2007-10-252102102072074,0002,070
2007-10-2421821820521016,0002,100
2007-10-222192202192194,0002,190
2007-10-192102192102199,0002,190
2007-10-182002122002123,0002,120
2007-10-172102102002008,0002,000
2007-10-122012012002003,0002,000
2007-10-112002042002044,0002,040
2007-10-102022042022043,0002,040
2007-10-091972021972028,0002,020
2007-10-052012052002058,0002,050
2007-10-042152152152151,0002,150
2007-10-022192192192191,0002,190
2007-10-012172192172196,0002,190
2007-09-252192192192192,0002,190
2007-09-202002002002001,0002,000
2007-09-191951951951951,0001,950
2007-09-181961991951999,0001,990
2007-09-141951951951951,0001,950
2007-09-1319619619519514,0001,950
2007-09-112002001961964,0001,960
2007-09-101951951951953,0001,950
2007-09-072002032002036,0002,030
2007-09-061951951951955,0001,950
2007-09-051951951951953,0001,950
2007-09-041951951951953,0001,950
2007-09-0320020019219210,0001,920
2007-08-301941941891946,0001,940
2007-08-292002001921947,0001,940
2007-08-282002002002002,0002,000
2007-08-242092092092092,0002,090
2007-08-232012012012011,0002,010
2007-08-222092092012013,0002,010
2007-08-212122122122121,0002,120
2007-08-202002012002016,0002,010
2007-08-1721521520020016,0002,000
2007-08-162152152152151,0002,150
2007-08-152202202152167,0002,160
2007-08-142202202202201,0002,200
2007-08-132202202202207,0002,200
2007-08-102232232182183,0002,180
2007-08-092282282282281,0002,280
2007-08-082222222222221,0002,220
2007-08-072302302212226,0002,220
2007-08-062162272162279,0002,270
2007-08-0322523122523016,0002,300
2007-08-022192212172214,0002,210
2007-08-012202292152299,0002,290
2007-07-312222222222221,0002,220
2007-07-302152202152205,0002,200
2007-07-2722722722022028,0002,200
2007-07-262282282272274,0002,270
2007-07-252372372332338,0002,330
2007-07-242302302282284,0002,280
2007-07-2322923422623424,0002,340
2007-07-202302302302301,0002,300
2007-07-182292302292303,0002,300
2007-07-1722622622522611,0002,260
2007-07-132252262252264,0002,260
2007-07-1223023022522510,0002,250
2007-07-112302302302301,0002,300
2007-07-102302302302305,0002,300
2007-07-092282282252265,0002,260
2007-07-062302302282288,0002,280
2007-07-052322322302303,0002,300
2007-07-042302302262307,0002,300
2007-07-032302302302306,0002,300
2007-07-022302322302323,0002,320
2007-06-292342342342341,0002,340
2007-06-2823523523023018,0002,300
2007-06-2723023023023010,0002,300
2007-06-2623923923023016,0002,300
2007-06-2523023923023910,0002,390
2007-06-222302302292303,0002,300
2007-06-212312312242249,0002,240
2007-06-2023423522823041,0002,300
2007-06-1922823022823012,0002,300
2007-06-1822822822422810,0002,280
2007-06-152302302282286,0002,280
2007-06-142292302292298,0002,290
2007-06-1323023022822815,0002,280
2007-06-122302302302303,0002,300
2007-06-1123023023023015,0002,300
2007-06-082302302302302,0002,300
2007-06-0723023022522511,0002,250
2007-06-062282282222256,0002,250
2007-06-042252292232296,0002,290
2007-06-012302302152155,0002,150
2007-05-312352352352356,0002,350
2007-05-302342342342343,0002,340
2007-05-292332342332343,0002,340
2007-05-252232352232355,0002,350
2007-05-242352352352357,0002,350
2007-05-232352352352358,0002,350
2007-05-222372372372371,0002,370
2007-05-1823523723523712,0002,370
2007-05-172372372372372,0002,370
2007-05-162352372352375,0002,370
2007-05-152352352352353,0002,350
2007-05-142362362362365,0002,360
2007-05-1123523523523513,0002,350
2007-05-102352352352351,0002,350
2007-05-092352352352353,0002,350
2007-05-082342352342343,0002,340
2007-05-0723423523423415,0002,340
2007-05-022302352282294,0002,290
2007-05-012312332312336,0002,330
2007-04-272192312192319,0002,310
2007-04-2621621621321410,0002,140
2007-04-2521922421321329,0002,130
2007-04-242342342342341,0002,340
2007-04-232352352352354,0002,350
2007-04-202332402312408,0002,400
2007-04-192332332332333,0002,330
2007-04-182392392382382,0002,380
2007-04-162402402402403,0002,400
2007-04-132412412412411,0002,410
2007-04-112402402402402,0002,400
2007-04-102402412402415,0002,410
2007-04-092452452452451,0002,450
2007-04-0624324624224210,0002,420
2007-04-052392502392506,0002,500
2007-04-042372372302309,0002,300
2007-04-032422422352358,0002,350
2007-04-022572572422424,0002,420
2007-03-302582582582587,0002,580
2007-03-282692692692691,0002,690
2007-03-272592642592643,0002,640
2007-03-262692692692691,0002,690
2007-03-232572582572575,0002,570
2007-03-222562572562572,0002,570
2007-03-202572572572571,0002,570
2007-03-192562612562564,0002,560
2007-03-1626226325625615,0002,560
2007-03-152712712712712,0002,710
2007-03-142752752702704,0002,700
2007-03-132772772752753,0002,750
2007-03-122762762752753,0002,750
2007-03-0927028027027714,0002,770
2007-03-082702702612667,0002,660
2007-03-0727127227027011,0002,700
2007-03-062702702702702,0002,700
2007-03-052762762752754,0002,750
2007-03-0227527627127611,0002,760
2007-03-012882882802804,0002,800
2007-02-2827528827528816,0002,880
2007-02-272762892762892,0002,890
2007-02-262802802742743,0002,740
2007-02-2327528027528013,0002,800
2007-02-2227127527027013,0002,700
2007-02-212702712702704,0002,700
2007-02-202702702702707,0002,700
2007-02-192702702682685,0002,680
2007-02-162692692692693,0002,690
2007-02-1527027026026514,0002,650
2007-02-142722732692735,0002,730
2007-02-132732742722744,0002,740
2007-02-092672742672744,0002,740
2007-02-0826227225726515,0002,650
2007-02-072802822802825,0002,820
2007-02-062762812762815,0002,810
2007-02-052802802792809,0002,800
2007-02-022802812802807,0002,800
2007-02-012822842822849,0002,840
2007-01-312822832822833,0002,830
2007-01-302822822822825,0002,820
2007-01-292892892822826,0002,820
2007-01-262872902872907,0002,900
2007-01-252912922902926,0002,920
2007-01-2429829828628613,0002,860
2007-01-2331131129629616,0002,960
2007-01-223093103053087,0003,080
2007-01-193103103023073,0003,070
2007-01-183093103093104,0003,100
2007-01-173043073023074,0003,070
2007-01-163053093053092,0003,090
2007-01-153053123043125,0003,120
2007-01-1229131028931014,0003,100
2007-01-112802852802858,0002,850
2007-01-1027028026328018,0002,800
2007-01-092702722652727,0002,720
2007-01-052622622622623,0002,620

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