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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-12-27 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-12-26 | 191 | 200 | 191 | 193 | 9,000 | 1,930 |
| 2007-12-25 | 195 | 195 | 190 | 190 | 13,000 | 1,900 |
| 2007-12-21 | 190 | 190 | 190 | 190 | 30,000 | 1,900 |
| 2007-12-20 | 190 | 190 | 181 | 190 | 29,000 | 1,900 |
| 2007-12-19 | 190 | 190 | 188 | 190 | 16,000 | 1,900 |
| 2007-12-18 | 195 | 195 | 189 | 190 | 14,000 | 1,900 |
| 2007-12-17 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2007-12-14 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2007-12-13 | 191 | 191 | 191 | 191 | 9,000 | 1,910 |
| 2007-12-12 | 195 | 195 | 190 | 190 | 13,000 | 1,900 |
| 2007-12-11 | 190 | 194 | 190 | 190 | 5,000 | 1,900 |
| 2007-12-10 | 198 | 199 | 198 | 199 | 5,000 | 1,990 |
| 2007-12-07 | 204 | 204 | 195 | 195 | 15,000 | 1,950 |
| 2007-12-06 | 200 | 205 | 199 | 205 | 42,000 | 2,050 |
| 2007-12-05 | 180 | 184 | 180 | 184 | 11,000 | 1,840 |
| 2007-12-04 | 178 | 178 | 168 | 178 | 11,000 | 1,780 |
| 2007-12-03 | 168 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2007-11-30 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 2007-11-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-11-26 | 176 | 176 | 172 | 172 | 3,000 | 1,720 |
| 2007-11-22 | 179 | 179 | 176 | 176 | 4,000 | 1,760 |
| 2007-11-21 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 2007-11-20 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 2007-11-19 | 176 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2007-11-16 | 176 | 177 | 176 | 176 | 6,000 | 1,760 |
| 2007-11-15 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2007-11-14 | 192 | 192 | 175 | 176 | 7,000 | 1,760 |
| 2007-11-13 | 175 | 190 | 175 | 190 | 4,000 | 1,900 |
| 2007-11-12 | 190 | 190 | 185 | 185 | 7,000 | 1,850 |
| 2007-11-09 | 191 | 192 | 191 | 192 | 2,000 | 1,920 |
| 2007-11-08 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2007-11-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-11-06 | 201 | 201 | 195 | 196 | 9,000 | 1,960 |
| 2007-11-05 | 211 | 211 | 201 | 201 | 3,000 | 2,010 |
| 2007-11-02 | 202 | 218 | 202 | 218 | 5,000 | 2,180 |
| 2007-11-01 | 198 | 202 | 198 | 202 | 7,000 | 2,020 |
| 2007-10-31 | 203 | 203 | 197 | 198 | 8,000 | 1,980 |
| 2007-10-30 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2007-10-29 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2007-10-26 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2007-10-25 | 210 | 210 | 207 | 207 | 4,000 | 2,070 |
| 2007-10-24 | 218 | 218 | 205 | 210 | 16,000 | 2,100 |
| 2007-10-22 | 219 | 220 | 219 | 219 | 4,000 | 2,190 |
| 2007-10-19 | 210 | 219 | 210 | 219 | 9,000 | 2,190 |
| 2007-10-18 | 200 | 212 | 200 | 212 | 3,000 | 2,120 |
| 2007-10-17 | 210 | 210 | 200 | 200 | 8,000 | 2,000 |
| 2007-10-12 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2007-10-11 | 200 | 204 | 200 | 204 | 4,000 | 2,040 |
| 2007-10-10 | 202 | 204 | 202 | 204 | 3,000 | 2,040 |
| 2007-10-09 | 197 | 202 | 197 | 202 | 8,000 | 2,020 |
| 2007-10-05 | 201 | 205 | 200 | 205 | 8,000 | 2,050 |
| 2007-10-04 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-10-02 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2007-10-01 | 217 | 219 | 217 | 219 | 6,000 | 2,190 |
| 2007-09-25 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2007-09-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-09-19 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-09-18 | 196 | 199 | 195 | 199 | 9,000 | 1,990 |
| 2007-09-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-09-13 | 196 | 196 | 195 | 195 | 14,000 | 1,950 |
| 2007-09-11 | 200 | 200 | 196 | 196 | 4,000 | 1,960 |
| 2007-09-10 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-09-07 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2007-09-06 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2007-09-05 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-09-04 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2007-09-03 | 200 | 200 | 192 | 192 | 10,000 | 1,920 |
| 2007-08-30 | 194 | 194 | 189 | 194 | 6,000 | 1,940 |
| 2007-08-29 | 200 | 200 | 192 | 194 | 7,000 | 1,940 |
| 2007-08-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-08-24 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2007-08-23 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-08-22 | 209 | 209 | 201 | 201 | 3,000 | 2,010 |
| 2007-08-21 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2007-08-20 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2007-08-17 | 215 | 215 | 200 | 200 | 16,000 | 2,000 |
| 2007-08-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2007-08-15 | 220 | 220 | 215 | 216 | 7,000 | 2,160 |
| 2007-08-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-08-13 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2007-08-10 | 223 | 223 | 218 | 218 | 3,000 | 2,180 |
| 2007-08-09 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2007-08-08 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2007-08-07 | 230 | 230 | 221 | 222 | 6,000 | 2,220 |
| 2007-08-06 | 216 | 227 | 216 | 227 | 9,000 | 2,270 |
| 2007-08-03 | 225 | 231 | 225 | 230 | 16,000 | 2,300 |
| 2007-08-02 | 219 | 221 | 217 | 221 | 4,000 | 2,210 |
| 2007-08-01 | 220 | 229 | 215 | 229 | 9,000 | 2,290 |
| 2007-07-31 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2007-07-30 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2007-07-27 | 227 | 227 | 220 | 220 | 28,000 | 2,200 |
| 2007-07-26 | 228 | 228 | 227 | 227 | 4,000 | 2,270 |
| 2007-07-25 | 237 | 237 | 233 | 233 | 8,000 | 2,330 |
| 2007-07-24 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2007-07-23 | 229 | 234 | 226 | 234 | 24,000 | 2,340 |
| 2007-07-20 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-07-18 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2007-07-17 | 226 | 226 | 225 | 226 | 11,000 | 2,260 |
| 2007-07-13 | 225 | 226 | 225 | 226 | 4,000 | 2,260 |
| 2007-07-12 | 230 | 230 | 225 | 225 | 10,000 | 2,250 |
| 2007-07-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-07-10 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2007-07-09 | 228 | 228 | 225 | 226 | 5,000 | 2,260 |
| 2007-07-06 | 230 | 230 | 228 | 228 | 8,000 | 2,280 |
| 2007-07-05 | 232 | 232 | 230 | 230 | 3,000 | 2,300 |
| 2007-07-04 | 230 | 230 | 226 | 230 | 7,000 | 2,300 |
| 2007-07-03 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 2007-07-02 | 230 | 232 | 230 | 232 | 3,000 | 2,320 |
| 2007-06-29 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2007-06-28 | 235 | 235 | 230 | 230 | 18,000 | 2,300 |
| 2007-06-27 | 230 | 230 | 230 | 230 | 10,000 | 2,300 |
| 2007-06-26 | 239 | 239 | 230 | 230 | 16,000 | 2,300 |
| 2007-06-25 | 230 | 239 | 230 | 239 | 10,000 | 2,390 |
| 2007-06-22 | 230 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2007-06-21 | 231 | 231 | 224 | 224 | 9,000 | 2,240 |
| 2007-06-20 | 234 | 235 | 228 | 230 | 41,000 | 2,300 |
| 2007-06-19 | 228 | 230 | 228 | 230 | 12,000 | 2,300 |
| 2007-06-18 | 228 | 228 | 224 | 228 | 10,000 | 2,280 |
| 2007-06-15 | 230 | 230 | 228 | 228 | 6,000 | 2,280 |
| 2007-06-14 | 229 | 230 | 229 | 229 | 8,000 | 2,290 |
| 2007-06-13 | 230 | 230 | 228 | 228 | 15,000 | 2,280 |
| 2007-06-12 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2007-06-11 | 230 | 230 | 230 | 230 | 15,000 | 2,300 |
| 2007-06-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-06-07 | 230 | 230 | 225 | 225 | 11,000 | 2,250 |
| 2007-06-06 | 228 | 228 | 222 | 225 | 6,000 | 2,250 |
| 2007-06-04 | 225 | 229 | 223 | 229 | 6,000 | 2,290 |
| 2007-06-01 | 230 | 230 | 215 | 215 | 5,000 | 2,150 |
| 2007-05-31 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2007-05-30 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2007-05-29 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 2007-05-25 | 223 | 235 | 223 | 235 | 5,000 | 2,350 |
| 2007-05-24 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 2007-05-23 | 235 | 235 | 235 | 235 | 8,000 | 2,350 |
| 2007-05-22 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2007-05-18 | 235 | 237 | 235 | 237 | 12,000 | 2,370 |
| 2007-05-17 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2007-05-16 | 235 | 237 | 235 | 237 | 5,000 | 2,370 |
| 2007-05-15 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2007-05-14 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 2007-05-11 | 235 | 235 | 235 | 235 | 13,000 | 2,350 |
| 2007-05-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-05-09 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2007-05-08 | 234 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2007-05-07 | 234 | 235 | 234 | 234 | 15,000 | 2,340 |
| 2007-05-02 | 230 | 235 | 228 | 229 | 4,000 | 2,290 |
| 2007-05-01 | 231 | 233 | 231 | 233 | 6,000 | 2,330 |
| 2007-04-27 | 219 | 231 | 219 | 231 | 9,000 | 2,310 |
| 2007-04-26 | 216 | 216 | 213 | 214 | 10,000 | 2,140 |
| 2007-04-25 | 219 | 224 | 213 | 213 | 29,000 | 2,130 |
| 2007-04-24 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2007-04-23 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-04-20 | 233 | 240 | 231 | 240 | 8,000 | 2,400 |
| 2007-04-19 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2007-04-18 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2007-04-16 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2007-04-13 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2007-04-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2007-04-10 | 240 | 241 | 240 | 241 | 5,000 | 2,410 |
| 2007-04-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2007-04-06 | 243 | 246 | 242 | 242 | 10,000 | 2,420 |
| 2007-04-05 | 239 | 250 | 239 | 250 | 6,000 | 2,500 |
| 2007-04-04 | 237 | 237 | 230 | 230 | 9,000 | 2,300 |
| 2007-04-03 | 242 | 242 | 235 | 235 | 8,000 | 2,350 |
| 2007-04-02 | 257 | 257 | 242 | 242 | 4,000 | 2,420 |
| 2007-03-30 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 2007-03-28 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2007-03-27 | 259 | 264 | 259 | 264 | 3,000 | 2,640 |
| 2007-03-26 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2007-03-23 | 257 | 258 | 257 | 257 | 5,000 | 2,570 |
| 2007-03-22 | 256 | 257 | 256 | 257 | 2,000 | 2,570 |
| 2007-03-20 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2007-03-19 | 256 | 261 | 256 | 256 | 4,000 | 2,560 |
| 2007-03-16 | 262 | 263 | 256 | 256 | 15,000 | 2,560 |
| 2007-03-15 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2007-03-14 | 275 | 275 | 270 | 270 | 4,000 | 2,700 |
| 2007-03-13 | 277 | 277 | 275 | 275 | 3,000 | 2,750 |
| 2007-03-12 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 2007-03-09 | 270 | 280 | 270 | 277 | 14,000 | 2,770 |
| 2007-03-08 | 270 | 270 | 261 | 266 | 7,000 | 2,660 |
| 2007-03-07 | 271 | 272 | 270 | 270 | 11,000 | 2,700 |
| 2007-03-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-03-05 | 276 | 276 | 275 | 275 | 4,000 | 2,750 |
| 2007-03-02 | 275 | 276 | 271 | 276 | 11,000 | 2,760 |
| 2007-03-01 | 288 | 288 | 280 | 280 | 4,000 | 2,800 |
| 2007-02-28 | 275 | 288 | 275 | 288 | 16,000 | 2,880 |
| 2007-02-27 | 276 | 289 | 276 | 289 | 2,000 | 2,890 |
| 2007-02-26 | 280 | 280 | 274 | 274 | 3,000 | 2,740 |
| 2007-02-23 | 275 | 280 | 275 | 280 | 13,000 | 2,800 |
| 2007-02-22 | 271 | 275 | 270 | 270 | 13,000 | 2,700 |
| 2007-02-21 | 270 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2007-02-20 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2007-02-19 | 270 | 270 | 268 | 268 | 5,000 | 2,680 |
| 2007-02-16 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2007-02-15 | 270 | 270 | 260 | 265 | 14,000 | 2,650 |
| 2007-02-14 | 272 | 273 | 269 | 273 | 5,000 | 2,730 |
| 2007-02-13 | 273 | 274 | 272 | 274 | 4,000 | 2,740 |
| 2007-02-09 | 267 | 274 | 267 | 274 | 4,000 | 2,740 |
| 2007-02-08 | 262 | 272 | 257 | 265 | 15,000 | 2,650 |
| 2007-02-07 | 280 | 282 | 280 | 282 | 5,000 | 2,820 |
| 2007-02-06 | 276 | 281 | 276 | 281 | 5,000 | 2,810 |
| 2007-02-05 | 280 | 280 | 279 | 280 | 9,000 | 2,800 |
| 2007-02-02 | 280 | 281 | 280 | 280 | 7,000 | 2,800 |
| 2007-02-01 | 282 | 284 | 282 | 284 | 9,000 | 2,840 |
| 2007-01-31 | 282 | 283 | 282 | 283 | 3,000 | 2,830 |
| 2007-01-30 | 282 | 282 | 282 | 282 | 5,000 | 2,820 |
| 2007-01-29 | 289 | 289 | 282 | 282 | 6,000 | 2,820 |
| 2007-01-26 | 287 | 290 | 287 | 290 | 7,000 | 2,900 |
| 2007-01-25 | 291 | 292 | 290 | 292 | 6,000 | 2,920 |
| 2007-01-24 | 298 | 298 | 286 | 286 | 13,000 | 2,860 |
| 2007-01-23 | 311 | 311 | 296 | 296 | 16,000 | 2,960 |
| 2007-01-22 | 309 | 310 | 305 | 308 | 7,000 | 3,080 |
| 2007-01-19 | 310 | 310 | 302 | 307 | 3,000 | 3,070 |
| 2007-01-18 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2007-01-17 | 304 | 307 | 302 | 307 | 4,000 | 3,070 |
| 2007-01-16 | 305 | 309 | 305 | 309 | 2,000 | 3,090 |
| 2007-01-15 | 305 | 312 | 304 | 312 | 5,000 | 3,120 |
| 2007-01-12 | 291 | 310 | 289 | 310 | 14,000 | 3,100 |
| 2007-01-11 | 280 | 285 | 280 | 285 | 8,000 | 2,850 |
| 2007-01-10 | 270 | 280 | 263 | 280 | 18,000 | 2,800 |
| 2007-01-09 | 270 | 272 | 265 | 272 | 7,000 | 2,720 |
| 2007-01-05 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
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
