6894 パルステック工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	97	101	97	100	95,000	1,000
2010-12-29	104	124	98	99	842,000	990
2010-12-28	90	102	90	102	290,000	1,020
2010-12-27	92	93	90	90	70,000	900
2010-12-24	88	95	88	92	155,000	920
2010-12-22	87	88	86	87	27,000	870
2010-12-21	87	87	86	87	13,000	870
2010-12-20	89	89	87	88	49,000	880
2010-12-17	88	89	88	89	27,000	890
2010-12-16	89	89	87	87	19,000	870
2010-12-15	89	90	89	89	20,000	890
2010-12-14	88	89	87	89	52,000	890
2010-12-13	89	89	87	88	44,000	880
2010-12-10	89	90	86	90	70,000	900
2010-12-09	91	91	89	89	27,000	890
2010-12-08	90	93	90	91	75,000	910
2010-12-07	90	90	89	90	36,000	900
2010-12-06	93	93	89	91	81,000	910
2010-12-03	92	94	91	92	33,000	920
2010-12-02	90	92	90	92	74,000	920
2010-12-01	88	90	87	90	28,000	900
2010-11-30	92	92	88	90	43,000	900
2010-11-29	92	93	92	93	34,000	930
2010-11-26	89	91	89	90	36,000	900
2010-11-25	87	91	86	90	24,000	900
2010-11-24	85	89	85	87	34,000	870
2010-11-22	89	92	89	89	33,000	890
2010-11-19	91	91	85	85	67,000	850
2010-11-18	89	91	88	88	28,000	880
2010-11-17	87	89	87	88	21,000	880
2010-11-16	89	90	85	86	36,000	860
2010-11-15	93	93	85	90	40,000	900
2010-11-12	94	100	92	93	143,000	930
2010-11-11	84	93	84	91	96,000	910
2010-11-10	83	85	83	84	19,000	840
2010-11-09	85	85	78	83	33,000	830
2010-11-08	90	90	83	84	53,000	840
2010-11-05	87	87	84	86	43,000	860
2010-11-04	88	88	88	88	18,000	880
2010-11-02	91	91	87	89	23,000	890
2010-11-01	91	91	86	87	33,000	870
2010-10-29	93	93	83	87	170,000	870
2010-10-28	95	98	87	88	688,000	880
2010-10-27	126	126	125	125	36,000	1,250
2010-10-26	110	126	110	126	26,000	1,260
2010-10-25	115	124	114	115	16,000	1,150
2010-10-22	122	123	114	120	78,000	1,200
2010-10-21	123	128	122	122	11,000	1,220
2010-10-20	129	129	124	128	3,000	1,280
2010-10-19	124	130	120	129	18,000	1,290
2010-10-18	126	129	124	124	5,000	1,240
2010-10-15	128	130	125	130	3,000	1,300
2010-10-14	128	130	128	128	6,000	1,280
2010-10-13	127	132	127	132	9,000	1,320
2010-10-12	131	131	131	131	1,000	1,310
2010-10-08	130	133	130	133	7,000	1,330
2010-10-07	140	140	135	135	2,000	1,350
2010-10-06	140	142	136	140	40,000	1,400
2010-10-05	138	145	138	145	11,000	1,450
2010-10-04	149	149	138	138	10,000	1,380
2010-10-01	141	147	139	146	21,000	1,460
2010-09-30	150	150	149	149	3,000	1,490
2010-09-29	145	152	144	148	11,000	1,480
2010-09-28	154	155	140	145	60,000	1,450
2010-09-27	130	161	130	151	233,000	1,510
2010-09-24	130	130	124	130	18,000	1,300
2010-09-22	127	132	127	130	10,000	1,300
2010-09-21	125	125	123	123	5,000	1,230
2010-09-17	124	128	124	126	54,000	1,260
2010-09-16	124	124	124	124	1,000	1,240
2010-09-15	124	124	124	124	1,000	1,240
2010-09-14	124	124	124	124	3,000	1,240
2010-09-13	128	128	124	125	8,000	1,250
2010-09-10	129	129	124	128	3,000	1,280
2010-09-08	129	129	129	129	1,000	1,290
2010-09-07	129	129	126	126	3,000	1,260
2010-09-06	129	130	129	129	4,000	1,290
2010-09-03	128	131	128	131	11,000	1,310
2010-09-02	132	132	130	131	12,000	1,310
2010-09-01	135	135	131	131	6,000	1,310
2010-08-31	131	134	131	134	2,000	1,340
2010-08-30	135	135	135	135	3,000	1,350
2010-08-27	132	133	132	133	2,000	1,330
2010-08-26	136	136	132	132	3,000	1,320
2010-08-25	136	136	130	134	15,000	1,340
2010-08-24	138	140	137	138	6,000	1,380
2010-08-23	139	143	139	142	11,000	1,420
2010-08-20	148	148	143	143	41,000	1,430
2010-08-19	132	143	132	141	68,000	1,410
2010-08-18	129	132	127	127	3,000	1,270
2010-08-17	128	130	125	129	9,000	1,290
2010-08-16	133	133	132	132	8,000	1,320
2010-08-13	135	136	134	136	12,000	1,360
2010-08-12	134	136	134	136	5,000	1,360
2010-08-11	135	137	134	137	10,000	1,370
2010-08-10	139	140	136	140	10,000	1,400
2010-08-09	137	140	137	140	7,000	1,400
2010-08-06	133	140	129	140	22,000	1,400
2010-08-05	129	132	129	132	4,000	1,320
2010-08-04	130	130	127	129	12,000	1,290
2010-08-03	132	132	131	132	3,000	1,320
2010-08-02	130	133	128	132	5,000	1,320
2010-07-30	129	132	128	130	11,000	1,300
2010-07-29	129	133	128	133	11,000	1,330
2010-07-28	135	135	130	133	7,000	1,330
2010-07-27	129	130	129	130	2,000	1,300
2010-07-26	126	130	126	130	6,000	1,300
2010-07-23	126	134	126	128	13,000	1,280
2010-07-22	131	131	126	126	4,000	1,260
2010-07-21	133	133	128	133	8,000	1,330
2010-07-20	131	131	126	131	12,000	1,310
2010-07-16	131	131	131	131	3,000	1,310
2010-07-15	130	131	127	131	10,000	1,310
2010-07-14	131	132	126	132	34,000	1,320
2010-07-13	134	135	129	130	16,000	1,300
2010-07-12	139	139	129	134	34,000	1,340
2010-07-09	142	146	142	146	7,000	1,460
2010-07-08	147	147	141	142	9,000	1,420
2010-07-07	147	147	142	142	9,000	1,420
2010-07-06	147	148	135	147	23,000	1,470
2010-07-05	152	155	146	149	17,000	1,490
2010-07-02	140	152	140	152	24,000	1,520
2010-07-01	129	140	125	140	30,000	1,400
2010-06-30	125	129	123	129	19,000	1,290
2010-06-29	130	132	129	130	30,000	1,300
2010-06-28	135	135	131	133	20,000	1,330
2010-06-25	143	143	135	140	24,000	1,400
2010-06-24	147	148	144	145	24,000	1,450
2010-06-23	158	158	148	152	16,000	1,520
2010-06-22	163	163	163	163	2,000	1,630
2010-06-21	164	164	159	162	11,000	1,620
2010-06-18	158	164	158	164	6,000	1,640
2010-06-17	161	163	159	163	19,000	1,630
2010-06-16	165	166	163	164	9,000	1,640
2010-06-15	165	165	162	165	17,000	1,650
2010-06-14	162	167	160	167	53,000	1,670
2010-06-11	159	163	152	162	43,000	1,620
2010-06-10	161	161	153	159	33,000	1,590
2010-06-09	160	160	151	156	27,000	1,560
2010-06-08	157	160	157	160	7,000	1,600
2010-06-07	156	164	155	160	36,000	1,600
2010-06-04	163	164	160	164	30,000	1,640
2010-06-03	158	164	158	164	27,000	1,640
2010-06-02	160	161	151	159	56,000	1,590
2010-06-01	156	163	156	162	47,000	1,620
2010-05-31	150	158	150	155	23,000	1,550
2010-05-28	156	157	149	152	65,000	1,520
2010-05-27	138	158	138	150	83,000	1,500
2010-05-26	138	140	136	139	42,000	1,390
2010-05-25	125	145	124	139	115,000	1,390
2010-05-24	125	125	124	125	6,000	1,250
2010-05-21	111	125	110	125	55,000	1,250
2010-05-20	122	126	121	126	28,000	1,260
2010-05-19	114	125	111	125	62,000	1,250
2010-05-18	130	132	111	114	78,000	1,140
2010-05-17	132	135	129	135	45,000	1,350
2010-05-14	137	139	131	139	46,000	1,390
2010-05-13	146	146	138	142	45,000	1,420
2010-05-12	149	149	130	136	128,000	1,360
2010-05-11	161	175	150	152	104,000	1,520
2010-05-10	148	165	146	163	55,000	1,630
2010-05-07	148	153	145	153	50,000	1,530
2010-05-06	157	160	156	158	48,000	1,580
2010-04-30	166	168	162	165	70,000	1,650
2010-04-28	171	173	156	161	187,000	1,610
2010-04-27	186	186	166	178	172,000	1,780
2010-04-26	190	191	184	184	132,000	1,840
2010-04-23	189	196	182	191	255,000	1,910
2010-04-22	174	196	174	188	647,000	1,880
2010-04-21	229	229	217	226	89,000	2,260
2010-04-20	234	234	218	229	105,000	2,290
2010-04-19	210	240	208	235	203,000	2,350
2010-04-16	221	225	208	219	128,000	2,190
2010-04-15	214	230	204	220	372,000	2,200
2010-04-14	186	215	186	211	346,000	2,110
2010-04-13	180	183	176	183	64,000	1,830
2010-04-12	182	184	170	179	55,000	1,790
2010-04-09	172	182	168	182	102,000	1,820
2010-04-08	175	180	163	174	107,000	1,740
2010-04-07	171	189	170	176	203,000	1,760
2010-04-06	173	190	171	186	344,000	1,860
2010-04-05	150	177	139	174	680,000	1,740
2010-04-02	109	146	109	143	320,000	1,430
2010-04-01	111	111	107	107	27,000	1,070
2010-03-31	111	111	110	111	9,000	1,110
2010-03-30	109	114	108	111	19,000	1,110
2010-03-29	103	109	102	108	21,000	1,080
2010-03-26	100	100	97	98	22,000	980
2010-03-25	102	103	98	100	29,000	1,000
2010-03-24	97	102	97	99	11,000	990
2010-03-23	95	97	95	95	13,000	950
2010-03-19	93	95	93	95	4,000	950
2010-03-18	94	95	94	95	3,000	950
2010-03-17	92	94	92	94	11,000	940
2010-03-16	93	93	93	93	10,000	930
2010-03-15	96	96	93	93	28,000	930
2010-03-12	98	98	94	98	12,000	980
2010-03-11	98	99	98	98	10,000	980
2010-03-10	96	98	92	94	14,000	940
2010-03-09	95	95	95	95	2,000	950
2010-03-08	97	97	92	95	13,000	950
2010-03-05	94	95	94	95	3,000	950
2010-03-03	94	98	94	95	6,000	950
2010-03-02	98	98	94	95	8,000	950
2010-03-01	99	99	98	98	5,000	980
2010-02-26	93	94	93	94	4,000	940
2010-02-25	94	94	94	94	4,000	940
2010-02-24	93	95	93	95	4,000	950
2010-02-23	93	96	93	96	9,000	960
2010-02-22	100	101	97	97	6,000	970
2010-02-18	99	99	99	99	7,000	990
2010-02-17	99	99	99	99	4,000	990
2010-02-16	97	97	97	97	3,000	970
2010-02-15	96	96	96	96	4,000	960
2010-02-12	95	95	95	95	22,000	950
2010-02-10	95	95	95	95	11,000	950
2010-02-09	90	92	90	91	10,000	910
2010-02-08	98	98	91	92	38,000	920
2010-02-05	108	108	103	103	7,000	1,030
2010-02-04	109	109	104	105	6,000	1,050
2010-02-03	105	105	105	105	9,000	1,050
2010-02-02	104	105	102	105	9,000	1,050
2010-02-01	103	104	102	104	15,000	1,040
2010-01-29	105	105	103	103	25,000	1,030
2010-01-28	108	108	106	106	5,000	1,060
2010-01-27	106	106	104	104	8,000	1,040
2010-01-26	113	113	105	105	22,000	1,050
2010-01-25	102	112	102	111	18,000	1,110
2010-01-22	108	108	102	104	15,000	1,040
2010-01-21	107	108	107	108	7,000	1,080
2010-01-20	109	109	108	108	2,000	1,080
2010-01-19	108	110	105	105	34,000	1,050
2010-01-18	104	110	104	110	14,000	1,100
2010-01-15	102	105	101	105	20,000	1,050
2010-01-14	96	101	96	99	63,000	990
2010-01-13	117	117	99	101	167,000	1,010
2010-01-12	103	114	100	114	381,000	1,140
2010-01-08	86	96	86	95	33,000	950
2010-01-07	87	87	86	87	11,000	870
2010-01-06	87	91	87	87	37,000	870
2010-01-05	84	86	84	85	19,000	850
2010-01-04	79	83	78	78	4,000	780

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30