6894 パルステック工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 80 | 80 | 79 | 79 | 9,000 | 790 |
| 2009-12-29 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2009-12-28 | 77 | 78 | 77 | 78 | 16,000 | 780 |
| 2009-12-25 | 76 | 80 | 76 | 76 | 26,000 | 760 |
| 2009-12-24 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2009-12-22 | 76 | 77 | 73 | 77 | 22,000 | 770 |
| 2009-12-21 | 72 | 75 | 72 | 75 | 21,000 | 750 |
| 2009-12-18 | 74 | 74 | 73 | 74 | 24,000 | 740 |
| 2009-12-17 | 77 | 77 | 70 | 74 | 79,000 | 740 |
| 2009-12-16 | 80 | 80 | 76 | 76 | 13,000 | 760 |
| 2009-12-15 | 77 | 80 | 77 | 80 | 4,000 | 800 |
| 2009-12-14 | 76 | 79 | 74 | 74 | 15,000 | 740 |
| 2009-12-11 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-12-10 | 78 | 79 | 77 | 77 | 10,000 | 770 |
| 2009-12-09 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2009-12-08 | 80 | 80 | 75 | 80 | 13,000 | 800 |
| 2009-12-07 | 75 | 79 | 75 | 79 | 14,000 | 790 |
| 2009-12-04 | 73 | 78 | 73 | 78 | 17,000 | 780 |
| 2009-12-03 | 73 | 75 | 71 | 73 | 29,000 | 730 |
| 2009-12-02 | 72 | 74 | 70 | 73 | 25,000 | 730 |
| 2009-12-01 | 70 | 72 | 68 | 71 | 62,000 | 710 |
| 2009-11-30 | 76 | 76 | 70 | 72 | 22,000 | 720 |
| 2009-11-27 | 73 | 73 | 71 | 72 | 29,000 | 720 |
| 2009-11-26 | 75 | 75 | 73 | 74 | 26,000 | 740 |
| 2009-11-25 | 74 | 77 | 73 | 77 | 16,000 | 770 |
| 2009-11-24 | 72 | 74 | 72 | 72 | 35,000 | 720 |
| 2009-11-20 | 75 | 77 | 74 | 77 | 12,000 | 770 |
| 2009-11-19 | 78 | 78 | 72 | 76 | 24,000 | 760 |
| 2009-11-18 | 83 | 83 | 71 | 73 | 56,000 | 730 |
| 2009-11-17 | 92 | 92 | 85 | 87 | 24,000 | 870 |
| 2009-11-16 | 94 | 94 | 88 | 91 | 16,000 | 910 |
| 2009-11-13 | 94 | 94 | 94 | 94 | 8,000 | 940 |
| 2009-11-12 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2009-11-11 | 95 | 95 | 94 | 94 | 2,000 | 940 |
| 2009-11-10 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2009-11-06 | 95 | 97 | 95 | 97 | 14,000 | 970 |
| 2009-11-05 | 97 | 97 | 93 | 95 | 13,000 | 950 |
| 2009-11-04 | 101 | 101 | 98 | 98 | 3,000 | 980 |
| 2009-11-02 | 98 | 99 | 96 | 98 | 21,000 | 980 |
| 2009-10-30 | 100 | 100 | 99 | 99 | 5,000 | 990 |
| 2009-10-29 | 102 | 102 | 99 | 99 | 22,000 | 990 |
| 2009-10-28 | 107 | 107 | 101 | 103 | 22,000 | 1,030 |
| 2009-10-27 | 109 | 109 | 104 | 104 | 22,000 | 1,040 |
| 2009-10-26 | 105 | 109 | 105 | 109 | 38,000 | 1,090 |
| 2009-10-23 | 101 | 106 | 101 | 102 | 17,000 | 1,020 |
| 2009-10-22 | 101 | 102 | 100 | 102 | 14,000 | 1,020 |
| 2009-10-21 | 102 | 102 | 99 | 100 | 17,000 | 1,000 |
| 2009-10-20 | 101 | 106 | 101 | 102 | 16,000 | 1,020 |
| 2009-10-19 | 98 | 99 | 98 | 99 | 8,000 | 990 |
| 2009-10-16 | 100 | 100 | 98 | 98 | 11,000 | 980 |
| 2009-10-15 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2009-10-14 | 99 | 99 | 98 | 98 | 8,000 | 980 |
| 2009-10-13 | 101 | 103 | 100 | 102 | 10,000 | 1,020 |
| 2009-10-09 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-10-08 | 101 | 101 | 98 | 98 | 15,000 | 980 |
| 2009-10-07 | 97 | 99 | 96 | 96 | 13,000 | 960 |
| 2009-10-06 | 96 | 99 | 95 | 97 | 17,000 | 970 |
| 2009-10-05 | 96 | 96 | 95 | 95 | 8,000 | 950 |
| 2009-10-02 | 100 | 100 | 95 | 95 | 20,000 | 950 |
| 2009-10-01 | 97 | 99 | 95 | 99 | 21,000 | 990 |
| 2009-09-30 | 97 | 98 | 95 | 96 | 24,000 | 960 |
| 2009-09-29 | 93 | 104 | 93 | 96 | 113,000 | 960 |
| 2009-09-28 | 99 | 99 | 91 | 92 | 33,000 | 920 |
| 2009-09-25 | 101 | 102 | 98 | 98 | 14,000 | 980 |
| 2009-09-24 | 102 | 102 | 98 | 102 | 43,000 | 1,020 |
| 2009-09-18 | 99 | 102 | 93 | 97 | 82,000 | 970 |
| 2009-09-17 | 103 | 104 | 97 | 99 | 583,000 | 990 |
| 2009-09-16 | 96 | 125 | 96 | 113 | 2,166,000 | 1,130 |
| 2009-09-15 | 93 | 95 | 93 | 95 | 20,000 | 950 |
| 2009-09-14 | 94 | 95 | 90 | 93 | 36,000 | 930 |
| 2009-09-11 | 92 | 93 | 91 | 93 | 18,000 | 930 |
| 2009-09-10 | 95 | 98 | 92 | 95 | 150,000 | 950 |
| 2009-09-09 | 92 | 94 | 90 | 94 | 46,000 | 940 |
| 2009-09-08 | 88 | 94 | 88 | 92 | 117,000 | 920 |
| 2009-09-07 | 92 | 93 | 87 | 87 | 128,000 | 870 |
| 2009-09-04 | 96 | 103 | 92 | 92 | 638,000 | 920 |
| 2009-09-03 | 96 | 97 | 95 | 96 | 53,000 | 960 |
| 2009-09-02 | 99 | 99 | 95 | 97 | 179,000 | 970 |
| 2009-09-01 | 99 | 100 | 98 | 100 | 139,000 | 1,000 |
| 2009-08-31 | 100 | 103 | 97 | 100 | 293,000 | 1,000 |
| 2009-08-28 | 129 | 133 | 99 | 102 | 1,454,000 | 1,020 |
| 2009-08-27 | 91 | 116 | 91 | 116 | 1,487,000 | 1,160 |
| 2009-08-26 | 86 | 90 | 84 | 86 | 143,000 | 860 |
| 2009-08-25 | 84 | 85 | 84 | 85 | 3,000 | 850 |
| 2009-08-24 | 83 | 84 | 83 | 83 | 11,000 | 830 |
| 2009-08-20 | 85 | 85 | 84 | 84 | 7,000 | 840 |
| 2009-08-19 | 84 | 85 | 84 | 84 | 5,000 | 840 |
| 2009-08-18 | 81 | 84 | 81 | 84 | 17,000 | 840 |
| 2009-08-17 | 83 | 85 | 82 | 82 | 22,000 | 820 |
| 2009-08-14 | 82 | 83 | 82 | 82 | 11,000 | 820 |
| 2009-08-13 | 80 | 83 | 80 | 81 | 83,000 | 810 |
| 2009-08-12 | 85 | 85 | 82 | 85 | 12,000 | 850 |
| 2009-08-11 | 85 | 85 | 84 | 85 | 11,000 | 850 |
| 2009-08-10 | 89 | 89 | 81 | 86 | 15,000 | 860 |
| 2009-08-07 | 89 | 89 | 88 | 89 | 23,000 | 890 |
| 2009-08-06 | 94 | 94 | 91 | 91 | 4,000 | 910 |
| 2009-08-05 | 97 | 97 | 94 | 94 | 31,000 | 940 |
| 2009-08-04 | 100 | 100 | 95 | 97 | 21,000 | 970 |
| 2009-08-03 | 92 | 96 | 90 | 95 | 28,000 | 950 |
| 2009-07-31 | 89 | 89 | 88 | 89 | 6,000 | 890 |
| 2009-07-30 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2009-07-29 | 90 | 90 | 87 | 89 | 20,000 | 890 |
| 2009-07-28 | 89 | 89 | 89 | 89 | 15,000 | 890 |
| 2009-07-27 | 83 | 87 | 83 | 87 | 12,000 | 870 |
| 2009-07-24 | 85 | 86 | 82 | 84 | 14,000 | 840 |
| 2009-07-23 | 82 | 84 | 82 | 84 | 7,000 | 840 |
| 2009-07-22 | 86 | 86 | 80 | 82 | 25,000 | 820 |
| 2009-07-21 | 82 | 82 | 80 | 82 | 15,000 | 820 |
| 2009-07-17 | 82 | 84 | 81 | 82 | 17,000 | 820 |
| 2009-07-16 | 88 | 90 | 87 | 87 | 17,000 | 870 |
| 2009-07-15 | 83 | 85 | 83 | 85 | 2,000 | 850 |
| 2009-07-14 | 78 | 89 | 78 | 84 | 42,000 | 840 |
| 2009-07-13 | 89 | 91 | 70 | 76 | 66,000 | 760 |
| 2009-07-10 | 93 | 96 | 93 | 96 | 16,000 | 960 |
| 2009-07-09 | 100 | 100 | 97 | 98 | 68,000 | 980 |
| 2009-07-08 | 105 | 107 | 93 | 105 | 29,000 | 1,050 |
| 2009-07-07 | 125 | 125 | 107 | 107 | 91,000 | 1,070 |
| 2009-07-06 | 105 | 109 | 98 | 107 | 46,000 | 1,070 |
| 2009-07-03 | 89 | 92 | 87 | 92 | 47,000 | 920 |
| 2009-07-02 | 85 | 89 | 85 | 89 | 35,000 | 890 |
| 2009-07-01 | 85 | 86 | 85 | 86 | 8,000 | 860 |
| 2009-06-30 | 85 | 85 | 84 | 85 | 9,000 | 850 |
| 2009-06-29 | 89 | 89 | 85 | 85 | 14,000 | 850 |
| 2009-06-26 | 85 | 86 | 83 | 83 | 19,000 | 830 |
| 2009-06-25 | 83 | 85 | 82 | 84 | 37,000 | 840 |
| 2009-06-24 | 83 | 84 | 83 | 83 | 13,000 | 830 |
| 2009-06-23 | 81 | 83 | 81 | 83 | 11,000 | 830 |
| 2009-06-22 | 81 | 83 | 80 | 83 | 28,000 | 830 |
| 2009-06-19 | 82 | 84 | 77 | 77 | 21,000 | 770 |
| 2009-06-18 | 85 | 85 | 78 | 82 | 19,000 | 820 |
| 2009-06-17 | 86 | 87 | 77 | 87 | 26,000 | 870 |
| 2009-06-16 | 88 | 88 | 76 | 88 | 41,000 | 880 |
| 2009-06-15 | 85 | 89 | 85 | 87 | 11,000 | 870 |
| 2009-06-12 | 84 | 86 | 83 | 84 | 17,000 | 840 |
| 2009-06-11 | 83 | 88 | 83 | 84 | 22,000 | 840 |
| 2009-06-10 | 82 | 83 | 82 | 82 | 5,000 | 820 |
| 2009-06-09 | 81 | 83 | 80 | 83 | 11,000 | 830 |
| 2009-06-08 | 77 | 82 | 75 | 80 | 30,000 | 800 |
| 2009-06-05 | 81 | 90 | 81 | 82 | 43,000 | 820 |
| 2009-06-04 | 88 | 90 | 81 | 82 | 27,000 | 820 |
| 2009-06-03 | 88 | 88 | 72 | 83 | 70,000 | 830 |
| 2009-06-02 | 85 | 96 | 85 | 89 | 125,000 | 890 |
| 2009-06-01 | 68 | 80 | 68 | 78 | 79,000 | 780 |
| 2009-05-29 | 62 | 67 | 61 | 66 | 38,000 | 660 |
| 2009-05-28 | 62 | 65 | 58 | 61 | 33,000 | 610 |
| 2009-05-27 | 64 | 64 | 56 | 61 | 39,000 | 610 |
| 2009-05-26 | 48 | 66 | 48 | 54 | 62,000 | 540 |
| 2009-05-25 | 48 | 48 | 47 | 48 | 24,000 | 480 |
| 2009-05-22 | 48 | 49 | 47 | 47 | 25,000 | 470 |
| 2009-05-21 | 47 | 48 | 47 | 48 | 32,000 | 480 |
| 2009-05-20 | 49 | 49 | 47 | 47 | 43,000 | 470 |
| 2009-05-19 | 46 | 48 | 41 | 48 | 65,000 | 480 |
| 2009-05-18 | 40 | 51 | 40 | 43 | 123,000 | 430 |
| 2009-05-15 | 40 | 40 | 38 | 39 | 20,000 | 390 |
| 2009-05-13 | 41 | 41 | 40 | 40 | 17,000 | 400 |
| 2009-05-12 | 40 | 40 | 39 | 39 | 12,000 | 390 |
| 2009-05-11 | 40 | 41 | 39 | 41 | 11,000 | 410 |
| 2009-05-08 | 39 | 40 | 38 | 38 | 44,000 | 380 |
| 2009-05-07 | 42 | 42 | 40 | 40 | 14,000 | 400 |
| 2009-05-01 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2009-04-30 | 38 | 40 | 38 | 38 | 14,000 | 380 |
| 2009-04-28 | 41 | 41 | 40 | 40 | 8,000 | 400 |
| 2009-04-27 | 42 | 42 | 41 | 41 | 8,000 | 410 |
| 2009-04-24 | 41 | 41 | 40 | 40 | 5,000 | 400 |
| 2009-04-23 | 37 | 38 | 37 | 37 | 39,000 | 370 |
| 2009-04-22 | 40 | 40 | 39 | 39 | 7,000 | 390 |
| 2009-04-21 | 41 | 41 | 35 | 38 | 24,000 | 380 |
| 2009-04-20 | 43 | 43 | 39 | 40 | 12,000 | 400 |
| 2009-04-17 | 43 | 43 | 39 | 42 | 18,000 | 420 |
| 2009-04-16 | 42 | 42 | 42 | 42 | 12,000 | 420 |
| 2009-04-15 | 44 | 44 | 40 | 42 | 33,000 | 420 |
| 2009-04-14 | 42 | 44 | 42 | 43 | 30,000 | 430 |
| 2009-04-13 | 44 | 46 | 40 | 42 | 35,000 | 420 |
| 2009-04-10 | 40 | 48 | 39 | 43 | 39,000 | 430 |
| 2009-04-09 | 36 | 39 | 35 | 39 | 47,000 | 390 |
| 2009-04-08 | 32 | 33 | 32 | 33 | 28,000 | 330 |
| 2009-04-07 | 31 | 31 | 31 | 31 | 4,000 | 310 |
| 2009-04-06 | 32 | 32 | 31 | 31 | 9,000 | 310 |
| 2009-04-03 | 32 | 32 | 30 | 31 | 8,000 | 310 |
| 2009-04-02 | 31 | 32 | 31 | 32 | 15,000 | 320 |
| 2009-04-01 | 30 | 30 | 30 | 30 | 3,000 | 300 |
| 2009-03-31 | 29 | 29 | 29 | 29 | 5,000 | 290 |
| 2009-03-30 | 31 | 32 | 30 | 30 | 23,000 | 300 |
| 2009-03-27 | 29 | 31 | 29 | 30 | 27,000 | 300 |
| 2009-03-26 | 28 | 29 | 28 | 29 | 9,000 | 290 |
| 2009-03-25 | 28 | 28 | 28 | 28 | 12,000 | 280 |
| 2009-03-24 | 26 | 27 | 26 | 27 | 15,000 | 270 |
| 2009-03-23 | 28 | 28 | 25 | 26 | 29,000 | 260 |
| 2009-03-19 | 26 | 26 | 25 | 25 | 38,000 | 250 |
| 2009-03-18 | 26 | 27 | 26 | 27 | 21,000 | 270 |
| 2009-03-17 | 25 | 26 | 24 | 26 | 59,000 | 260 |
| 2009-03-16 | 27 | 27 | 25 | 26 | 81,000 | 260 |
| 2009-03-13 | 28 | 28 | 26 | 27 | 38,000 | 270 |
| 2009-03-12 | 28 | 28 | 28 | 28 | 6,000 | 280 |
| 2009-03-11 | 28 | 29 | 27 | 29 | 9,000 | 290 |
| 2009-03-10 | 28 | 28 | 28 | 28 | 5,000 | 280 |
| 2009-03-06 | 30 | 30 | 30 | 30 | 19,000 | 300 |
| 2009-03-05 | 31 | 32 | 31 | 32 | 7,000 | 320 |
| 2009-03-04 | 30 | 30 | 30 | 30 | 4,000 | 300 |
| 2009-03-03 | 33 | 33 | 33 | 33 | 3,000 | 330 |
| 2009-03-02 | 32 | 32 | 30 | 30 | 2,000 | 300 |
| 2009-02-27 | 32 | 32 | 30 | 30 | 19,000 | 300 |
| 2009-02-26 | 31 | 33 | 29 | 31 | 8,000 | 310 |
| 2009-02-25 | 30 | 38 | 26 | 30 | 53,000 | 300 |
| 2009-02-24 | 28 | 29 | 27 | 29 | 8,000 | 290 |
| 2009-02-23 | 28 | 28 | 27 | 28 | 15,000 | 280 |
| 2009-02-20 | 31 | 32 | 28 | 28 | 24,000 | 280 |
| 2009-02-19 | 28 | 29 | 27 | 27 | 14,000 | 270 |
| 2009-02-18 | 27 | 27 | 25 | 26 | 22,000 | 260 |
| 2009-02-17 | 28 | 28 | 25 | 27 | 33,000 | 270 |
| 2009-02-16 | 31 | 31 | 29 | 29 | 34,000 | 290 |
| 2009-02-13 | 35 | 35 | 32 | 32 | 5,000 | 320 |
| 2009-02-12 | 36 | 36 | 35 | 35 | 9,000 | 350 |
| 2009-02-10 | 36 | 36 | 36 | 36 | 5,000 | 360 |
| 2009-02-09 | 36 | 38 | 36 | 36 | 10,000 | 360 |
| 2009-02-06 | 36 | 36 | 36 | 36 | 17,000 | 360 |
| 2009-02-05 | 36 | 37 | 36 | 37 | 8,000 | 370 |
| 2009-02-04 | 37 | 37 | 36 | 36 | 11,000 | 360 |
| 2009-02-03 | 40 | 40 | 37 | 37 | 21,000 | 370 |
| 2009-02-02 | 40 | 42 | 40 | 41 | 3,000 | 410 |
| 2009-01-30 | 42 | 42 | 40 | 42 | 7,000 | 420 |
| 2009-01-29 | 42 | 42 | 42 | 42 | 4,000 | 420 |
| 2009-01-28 | 42 | 44 | 42 | 44 | 40,000 | 440 |
| 2009-01-27 | 43 | 48 | 41 | 48 | 53,000 | 480 |
| 2009-01-26 | 44 | 45 | 42 | 45 | 23,000 | 450 |
| 2009-01-23 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2009-01-22 | 48 | 48 | 48 | 48 | 7,000 | 480 |
| 2009-01-21 | 48 | 51 | 48 | 51 | 4,000 | 510 |
| 2009-01-20 | 49 | 49 | 48 | 48 | 3,000 | 480 |
| 2009-01-19 | 51 | 51 | 48 | 48 | 21,000 | 480 |
| 2009-01-16 | 50 | 51 | 50 | 51 | 11,000 | 510 |
| 2009-01-15 | 51 | 51 | 50 | 50 | 19,000 | 500 |
| 2009-01-14 | 46 | 50 | 45 | 49 | 19,000 | 490 |
| 2009-01-13 | 47 | 47 | 46 | 46 | 8,000 | 460 |
| 2009-01-09 | 47 | 47 | 46 | 47 | 4,000 | 470 |
| 2009-01-08 | 46 | 47 | 45 | 47 | 9,000 | 470 |
| 2009-01-07 | 47 | 48 | 47 | 48 | 6,000 | 480 |
| 2009-01-06 | 48 | 48 | 44 | 48 | 30,000 | 480 |
| 2009-01-05 | 47 | 48 | 47 | 48 | 19,000 | 480 |
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
