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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 43 | 52 | 43 | 52 | 12,000 | 520 |
| 2008-12-29 | 44 | 44 | 43 | 43 | 4,000 | 430 |
| 2008-12-26 | 41 | 44 | 41 | 44 | 7,000 | 440 |
| 2008-12-25 | 48 | 48 | 40 | 40 | 22,000 | 400 |
| 2008-12-24 | 42 | 42 | 39 | 40 | 30,000 | 400 |
| 2008-12-22 | 45 | 45 | 42 | 42 | 41,000 | 420 |
| 2008-12-19 | 45 | 46 | 45 | 46 | 9,000 | 460 |
| 2008-12-18 | 46 | 48 | 46 | 48 | 2,000 | 480 |
| 2008-12-17 | 48 | 48 | 45 | 46 | 12,000 | 460 |
| 2008-12-16 | 50 | 50 | 46 | 48 | 20,000 | 480 |
| 2008-12-15 | 50 | 52 | 48 | 52 | 14,000 | 520 |
| 2008-12-12 | 50 | 55 | 50 | 52 | 7,000 | 520 |
| 2008-12-11 | 50 | 50 | 48 | 48 | 7,000 | 480 |
| 2008-12-10 | 49 | 56 | 44 | 56 | 37,000 | 560 |
| 2008-12-09 | 55 | 55 | 50 | 50 | 18,000 | 500 |
| 2008-12-08 | 57 | 57 | 54 | 54 | 7,000 | 540 |
| 2008-12-05 | 61 | 61 | 57 | 57 | 3,000 | 570 |
| 2008-12-04 | 68 | 68 | 61 | 61 | 8,000 | 610 |
| 2008-12-03 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2008-12-02 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2008-12-01 | 70 | 70 | 67 | 67 | 2,000 | 670 |
| 2008-11-28 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2008-11-27 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2008-11-25 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2008-11-21 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2008-11-20 | 79 | 79 | 77 | 77 | 8,000 | 770 |
| 2008-11-18 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2008-11-14 | 84 | 85 | 84 | 85 | 5,000 | 850 |
| 2008-11-13 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2008-11-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-11-11 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2008-11-10 | 89 | 90 | 85 | 90 | 6,000 | 900 |
| 2008-11-07 | 90 | 90 | 89 | 89 | 6,000 | 890 |
| 2008-11-06 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2008-11-05 | 104 | 105 | 90 | 91 | 13,000 | 910 |
| 2008-11-04 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-10-31 | 90 | 100 | 90 | 100 | 13,000 | 1,000 |
| 2008-10-30 | 95 | 95 | 89 | 89 | 2,000 | 890 |
| 2008-10-29 | 85 | 90 | 85 | 90 | 4,000 | 900 |
| 2008-10-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-10-24 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2008-10-22 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2008-10-21 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2008-10-20 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2008-10-17 | 77 | 80 | 77 | 80 | 2,000 | 800 |
| 2008-10-16 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2008-10-15 | 80 | 80 | 74 | 74 | 3,000 | 740 |
| 2008-10-10 | 76 | 76 | 72 | 72 | 14,000 | 720 |
| 2008-10-09 | 67 | 76 | 67 | 76 | 18,000 | 760 |
| 2008-10-08 | 79 | 79 | 75 | 76 | 7,000 | 760 |
| 2008-10-07 | 92 | 92 | 83 | 85 | 5,000 | 850 |
| 2008-10-06 | 100 | 100 | 93 | 93 | 10,000 | 930 |
| 2008-10-02 | 112 | 112 | 100 | 100 | 3,000 | 1,000 |
| 2008-10-01 | 109 | 110 | 102 | 102 | 8,000 | 1,020 |
| 2008-09-30 | 92 | 107 | 92 | 107 | 11,000 | 1,070 |
| 2008-09-29 | 100 | 100 | 92 | 92 | 8,000 | 920 |
| 2008-09-25 | 106 | 110 | 106 | 110 | 3,000 | 1,100 |
| 2008-09-24 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2008-09-22 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2008-09-19 | 110 | 110 | 105 | 105 | 3,000 | 1,050 |
| 2008-09-18 | 118 | 118 | 110 | 110 | 2,000 | 1,100 |
| 2008-09-17 | 110 | 120 | 110 | 120 | 6,000 | 1,200 |
| 2008-09-16 | 100 | 110 | 97 | 110 | 9,000 | 1,100 |
| 2008-09-12 | 107 | 108 | 100 | 100 | 3,000 | 1,000 |
| 2008-09-10 | 100 | 100 | 98 | 98 | 2,000 | 980 |
| 2008-09-08 | 100 | 100 | 98 | 98 | 12,000 | 980 |
| 2008-09-05 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2008-09-03 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-09-02 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-09-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2008-08-29 | 100 | 100 | 99 | 99 | 4,000 | 990 |
| 2008-08-28 | 100 | 101 | 100 | 100 | 10,000 | 1,000 |
| 2008-08-27 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2008-08-26 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2008-08-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-08-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2008-08-20 | 100 | 100 | 97 | 100 | 8,000 | 1,000 |
| 2008-08-19 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-08-18 | 105 | 105 | 99 | 99 | 8,000 | 990 |
| 2008-08-14 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2008-08-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-08-12 | 114 | 114 | 102 | 110 | 12,000 | 1,100 |
| 2008-08-11 | 121 | 121 | 109 | 109 | 10,000 | 1,090 |
| 2008-08-08 | 126 | 128 | 126 | 128 | 2,000 | 1,280 |
| 2008-08-07 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2008-08-06 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2008-08-05 | 124 | 124 | 123 | 123 | 4,000 | 1,230 |
| 2008-08-04 | 129 | 129 | 125 | 125 | 3,000 | 1,250 |
| 2008-08-01 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2008-07-31 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2008-07-30 | 130 | 132 | 130 | 132 | 5,000 | 1,320 |
| 2008-07-29 | 135 | 135 | 122 | 125 | 19,000 | 1,250 |
| 2008-07-28 | 138 | 138 | 135 | 135 | 2,000 | 1,350 |
| 2008-07-25 | 141 | 142 | 138 | 138 | 5,000 | 1,380 |
| 2008-07-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-07-23 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-07-22 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2008-07-18 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2008-07-17 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2008-07-16 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2008-07-14 | 144 | 154 | 144 | 154 | 3,000 | 1,540 |
| 2008-07-09 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-07-08 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-07-07 | 140 | 144 | 140 | 144 | 5,000 | 1,440 |
| 2008-07-04 | 144 | 150 | 144 | 150 | 4,000 | 1,500 |
| 2008-07-02 | 155 | 155 | 147 | 147 | 3,000 | 1,470 |
| 2008-07-01 | 155 | 155 | 151 | 151 | 2,000 | 1,510 |
| 2008-06-27 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2008-06-26 | 156 | 156 | 155 | 155 | 9,000 | 1,550 |
| 2008-06-25 | 160 | 160 | 156 | 156 | 9,000 | 1,560 |
| 2008-06-24 | 162 | 162 | 157 | 160 | 6,000 | 1,600 |
| 2008-06-23 | 169 | 169 | 162 | 163 | 4,000 | 1,630 |
| 2008-06-20 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-06-19 | 165 | 168 | 165 | 167 | 8,000 | 1,670 |
| 2008-06-18 | 160 | 167 | 160 | 167 | 13,000 | 1,670 |
| 2008-06-17 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2008-06-13 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-06-11 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2008-06-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-06-09 | 160 | 166 | 160 | 161 | 10,000 | 1,610 |
| 2008-06-06 | 160 | 160 | 160 | 160 | 14,000 | 1,600 |
| 2008-06-05 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-06-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-06-02 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2008-05-29 | 161 | 161 | 160 | 160 | 13,000 | 1,600 |
| 2008-05-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-05-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-26 | 162 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2008-05-23 | 179 | 179 | 166 | 166 | 16,000 | 1,660 |
| 2008-05-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-05-21 | 180 | 181 | 180 | 180 | 15,000 | 1,800 |
| 2008-05-20 | 159 | 190 | 159 | 190 | 20,000 | 1,900 |
| 2008-05-19 | 152 | 159 | 152 | 159 | 10,000 | 1,590 |
| 2008-05-16 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2008-05-15 | 149 | 149 | 149 | 149 | 11,000 | 1,490 |
| 2008-05-14 | 144 | 147 | 144 | 147 | 18,000 | 1,470 |
| 2008-05-13 | 160 | 160 | 153 | 153 | 7,000 | 1,530 |
| 2008-05-12 | 169 | 169 | 166 | 166 | 20,000 | 1,660 |
| 2008-05-09 | 145 | 145 | 144 | 144 | 6,000 | 1,440 |
| 2008-05-08 | 146 | 146 | 141 | 146 | 4,000 | 1,460 |
| 2008-05-07 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-05-02 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-05-01 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2008-04-30 | 141 | 147 | 141 | 147 | 13,000 | 1,470 |
| 2008-04-28 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2008-04-25 | 161 | 161 | 158 | 158 | 3,000 | 1,580 |
| 2008-04-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-04-23 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-04-22 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-04-21 | 151 | 156 | 151 | 156 | 3,000 | 1,560 |
| 2008-04-18 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-04-17 | 150 | 150 | 150 | 150 | 18,000 | 1,500 |
| 2008-04-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-04-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-04-11 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-04-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2008-04-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-04-02 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2008-04-01 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-03-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-03-27 | 165 | 165 | 155 | 155 | 2,000 | 1,550 |
| 2008-03-25 | 151 | 151 | 149 | 149 | 8,000 | 1,490 |
| 2008-03-24 | 136 | 137 | 130 | 137 | 11,000 | 1,370 |
| 2008-03-21 | 141 | 141 | 136 | 136 | 6,000 | 1,360 |
| 2008-03-19 | 145 | 145 | 141 | 141 | 4,000 | 1,410 |
| 2008-03-18 | 150 | 150 | 141 | 145 | 31,000 | 1,450 |
| 2008-03-17 | 149 | 149 | 146 | 146 | 24,000 | 1,460 |
| 2008-03-14 | 151 | 151 | 149 | 150 | 15,000 | 1,500 |
| 2008-03-13 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-03-12 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-03-11 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-03-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-03-05 | 150 | 155 | 150 | 155 | 3,000 | 1,550 |
| 2008-03-04 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2008-03-03 | 156 | 156 | 155 | 156 | 9,000 | 1,560 |
| 2008-02-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-02-28 | 155 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2008-02-27 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-02-26 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2008-02-25 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2008-02-22 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2008-02-21 | 154 | 159 | 154 | 159 | 6,000 | 1,590 |
| 2008-02-20 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2008-02-19 | 162 | 166 | 162 | 165 | 14,000 | 1,650 |
| 2008-02-18 | 158 | 161 | 158 | 161 | 8,000 | 1,610 |
| 2008-02-15 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-02-14 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2008-02-13 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2008-02-12 | 150 | 150 | 140 | 140 | 4,000 | 1,400 |
| 2008-02-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-02-07 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2008-02-06 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2008-02-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-02-04 | 156 | 160 | 155 | 155 | 12,000 | 1,550 |
| 2008-02-01 | 148 | 150 | 148 | 148 | 10,000 | 1,480 |
| 2008-01-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-01-29 | 149 | 149 | 146 | 147 | 10,000 | 1,470 |
| 2008-01-28 | 150 | 150 | 147 | 148 | 9,000 | 1,480 |
| 2008-01-25 | 138 | 149 | 131 | 149 | 15,000 | 1,490 |
| 2008-01-24 | 136 | 137 | 136 | 137 | 8,000 | 1,370 |
| 2008-01-23 | 133 | 135 | 133 | 135 | 8,000 | 1,350 |
| 2008-01-22 | 141 | 141 | 131 | 132 | 9,000 | 1,320 |
| 2008-01-21 | 140 | 140 | 139 | 140 | 10,000 | 1,400 |
| 2008-01-18 | 138 | 139 | 138 | 139 | 10,000 | 1,390 |
| 2008-01-17 | 145 | 146 | 142 | 143 | 19,000 | 1,430 |
| 2008-01-16 | 161 | 161 | 141 | 145 | 13,000 | 1,450 |
| 2008-01-15 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2008-01-11 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2008-01-10 | 161 | 162 | 156 | 160 | 25,000 | 1,600 |
| 2008-01-09 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 2008-01-08 | 173 | 173 | 158 | 160 | 17,000 | 1,600 |
| 2008-01-07 | 190 | 190 | 164 | 168 | 29,000 | 1,680 |
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
