6894 パルステック工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-304352435212,000520
2008-12-29444443434,000430
2008-12-26414441447,000440
2008-12-254848404022,000400
2008-12-244242394030,000400
2008-12-224545424241,000420
2008-12-19454645469,000460
2008-12-18464846482,000480
2008-12-174848454612,000460
2008-12-165050464820,000480
2008-12-155052485214,000520
2008-12-12505550527,000520
2008-12-11505048487,000480
2008-12-104956445637,000560
2008-12-095555505018,000500
2008-12-08575754547,000540
2008-12-05616157573,000570
2008-12-04686861618,000610
2008-12-03686868681,000680
2008-12-02707070702,000700
2008-12-01707067672,000670
2008-11-28666666662,000660
2008-11-27717171714,000710
2008-11-25767676763,000760
2008-11-21717171711,000710
2008-11-20797977778,000770
2008-11-18818181812,000810
2008-11-14848584855,000850
2008-11-13848484841,000840
2008-11-12858585851,000850
2008-11-11858585853,000850
2008-11-10899085906,000900
2008-11-07909089896,000890
2008-11-06909190914,000910
2008-11-05104105909113,000910
2008-11-04909090902,000900
2008-10-31901009010013,0001,000
2008-10-30959589892,000890
2008-10-29859085904,000900
2008-10-281001001001001,0001,000
2008-10-241091091091092,0001,090
2008-10-22949494942,000940
2008-10-21949494941,000940
2008-10-20808080804,000800
2008-10-17778077802,000800
2008-10-16787878785,000780
2008-10-15808074743,000740
2008-10-107676727214,000720
2008-10-096776677618,000760
2008-10-08797975767,000760
2008-10-07929283855,000850
2008-10-06100100939310,000930
2008-10-021121121001003,0001,000
2008-10-011091101021028,0001,020
2008-09-30921079210711,0001,070
2008-09-2910010092928,000920
2008-09-251061101061103,0001,100
2008-09-241011011011014,0001,010
2008-09-221051051051053,0001,050
2008-09-191101101051053,0001,050
2008-09-181181181101102,0001,100
2008-09-171101201101206,0001,200
2008-09-16100110971109,0001,100
2008-09-121071081001003,0001,000
2008-09-1010010098982,000980
2008-09-08100100989812,000980
2008-09-0510010010010010,0001,000
2008-09-031021021021021,0001,020
2008-09-021021021021021,0001,020
2008-09-011001001001002,0001,000
2008-08-2910010099994,000990
2008-08-2810010110010010,0001,000
2008-08-2710010010010013,0001,000
2008-08-261011011001007,0001,000
2008-08-251101101101102,0001,100
2008-08-221051051051051,0001,050
2008-08-211001001001001,0001,000
2008-08-20100100971008,0001,000
2008-08-19999999993,000990
2008-08-1810510599998,000990
2008-08-141051051051055,0001,050
2008-08-131101101101101,0001,100
2008-08-1211411410211012,0001,100
2008-08-1112112110910910,0001,090
2008-08-081261281261282,0001,280
2008-08-071251251251252,0001,250
2008-08-061241241241242,0001,240
2008-08-051241241231234,0001,230
2008-08-041291291251253,0001,250
2008-08-011291291291293,0001,290
2008-07-311271271271274,0001,270
2008-07-301301321301325,0001,320
2008-07-2913513512212519,0001,250
2008-07-281381381351352,0001,350
2008-07-251411421381385,0001,380
2008-07-241431431431431,0001,430
2008-07-231431431431431,0001,430
2008-07-221421421421422,0001,420
2008-07-181431431431432,0001,430
2008-07-171441451441452,0001,450
2008-07-161441441441442,0001,440
2008-07-141441541441543,0001,540
2008-07-091441441441441,0001,440
2008-07-081441441441441,0001,440
2008-07-071401441401445,0001,440
2008-07-041441501441504,0001,500
2008-07-021551551471473,0001,470
2008-07-011551551511512,0001,510
2008-06-271551551551553,0001,550
2008-06-261561561551559,0001,550
2008-06-251601601561569,0001,560
2008-06-241621621571606,0001,600
2008-06-231691691621634,0001,630
2008-06-201691691691692,0001,690
2008-06-191651681651678,0001,670
2008-06-1816016716016713,0001,670
2008-06-171651651651657,0001,650
2008-06-131651651651652,0001,650
2008-06-111601601601605,0001,600
2008-06-101601601601601,0001,600
2008-06-0916016616016110,0001,610
2008-06-0616016016016014,0001,600
2008-06-051601601601602,0001,600
2008-06-031601601601602,0001,600
2008-06-021601601601608,0001,600
2008-05-2916116116016013,0001,600
2008-05-281601601601602,0001,600
2008-05-271601601601601,0001,600
2008-05-261621621601605,0001,600
2008-05-2317917916616616,0001,660
2008-05-221801801801801,0001,800
2008-05-2118018118018015,0001,800
2008-05-2015919015919020,0001,900
2008-05-1915215915215910,0001,590
2008-05-161601611601614,0001,610
2008-05-1514914914914911,0001,490
2008-05-1414414714414718,0001,470
2008-05-131601601531537,0001,530
2008-05-1216916916616620,0001,660
2008-05-091451451441446,0001,440
2008-05-081461461411464,0001,460
2008-05-071461461461461,0001,460
2008-05-021421421421421,0001,420
2008-05-011421421421423,0001,420
2008-04-3014114714114713,0001,470
2008-04-281501501501506,0001,500
2008-04-251611611581583,0001,580
2008-04-241511511511511,0001,510
2008-04-231501501501503,0001,500
2008-04-221561561561561,0001,560
2008-04-211511561511563,0001,560
2008-04-181501501501505,0001,500
2008-04-1715015015015018,0001,500
2008-04-161551551551551,0001,550
2008-04-151551551551551,0001,550
2008-04-111691691691691,0001,690
2008-04-091681681681681,0001,680
2008-04-081651651651651,0001,650
2008-04-021681681681682,0001,680
2008-04-011531531531532,0001,530
2008-03-281601601601601,0001,600
2008-03-271651651551552,0001,550
2008-03-251511511491498,0001,490
2008-03-2413613713013711,0001,370
2008-03-211411411361366,0001,360
2008-03-191451451411414,0001,410
2008-03-1815015014114531,0001,450
2008-03-1714914914614624,0001,460
2008-03-1415115114915015,0001,500
2008-03-131511511511511,0001,510
2008-03-121501501501501,0001,500
2008-03-111501501501502,0001,500
2008-03-061551551551551,0001,550
2008-03-051501551501553,0001,550
2008-03-041561561551554,0001,550
2008-03-031561561551569,0001,560
2008-02-291551551551551,0001,550
2008-02-281551561551554,0001,550
2008-02-271531531531532,0001,530
2008-02-261531541531546,0001,540
2008-02-251581581581584,0001,580
2008-02-221591591591592,0001,590
2008-02-211541591541596,0001,590
2008-02-201651651641646,0001,640
2008-02-1916216616216514,0001,650
2008-02-181581611581618,0001,610
2008-02-151501501501505,0001,500
2008-02-1415015015015012,0001,500
2008-02-1315015015015010,0001,500
2008-02-121501501401404,0001,400
2008-02-081501501501501,0001,500
2008-02-071501501501503,0001,500
2008-02-061501501491494,0001,490
2008-02-051551551551551,0001,550
2008-02-0415616015515512,0001,550
2008-02-0114815014814810,0001,480
2008-01-301501501501502,0001,500
2008-01-2914914914614710,0001,470
2008-01-281501501471489,0001,480
2008-01-2513814913114915,0001,490
2008-01-241361371361378,0001,370
2008-01-231331351331358,0001,350
2008-01-221411411311329,0001,320
2008-01-2114014013914010,0001,400
2008-01-1813813913813910,0001,390
2008-01-1714514614214319,0001,430
2008-01-1616116114114513,0001,450
2008-01-151601611601613,0001,610
2008-01-111611611611619,0001,610
2008-01-1016116215616025,0001,600
2008-01-0916016016016012,0001,600
2008-01-0817317315816017,0001,600
2008-01-0719019016416829,0001,680

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