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
2010-12-30971019710095,0001,000
2010-12-291041249899842,000990
2010-12-289010290102290,0001,020
2010-12-279293909070,000900
2010-12-2488958892155,000920
2010-12-228788868727,000870
2010-12-218787868713,000870
2010-12-208989878849,000880
2010-12-178889888927,000890
2010-12-168989878719,000870
2010-12-158990898920,000890
2010-12-148889878952,000890
2010-12-138989878844,000880
2010-12-108990869070,000900
2010-12-099191898927,000890
2010-12-089093909175,000910
2010-12-079090899036,000900
2010-12-069393899181,000910
2010-12-039294919233,000920
2010-12-029092909274,000920
2010-12-018890879028,000900
2010-11-309292889043,000900
2010-11-299293929334,000930
2010-11-268991899036,000900
2010-11-258791869024,000900
2010-11-248589858734,000870
2010-11-228992898933,000890
2010-11-199191858567,000850
2010-11-188991888828,000880
2010-11-178789878821,000880
2010-11-168990858636,000860
2010-11-159393859040,000900
2010-11-12941009293143,000930
2010-11-118493849196,000910
2010-11-108385838419,000840
2010-11-098585788333,000830
2010-11-089090838453,000840
2010-11-058787848643,000860
2010-11-048888888818,000880
2010-11-029191878923,000890
2010-11-019191868733,000870
2010-10-2993938387170,000870
2010-10-2895988788688,000880
2010-10-2712612612512536,0001,250
2010-10-2611012611012626,0001,260
2010-10-2511512411411516,0001,150
2010-10-2212212311412078,0001,200
2010-10-2112312812212211,0001,220
2010-10-201291291241283,0001,280
2010-10-1912413012012918,0001,290
2010-10-181261291241245,0001,240
2010-10-151281301251303,0001,300
2010-10-141281301281286,0001,280
2010-10-131271321271329,0001,320
2010-10-121311311311311,0001,310
2010-10-081301331301337,0001,330
2010-10-071401401351352,0001,350
2010-10-0614014213614040,0001,400
2010-10-0513814513814511,0001,450
2010-10-0414914913813810,0001,380
2010-10-0114114713914621,0001,460
2010-09-301501501491493,0001,490
2010-09-2914515214414811,0001,480
2010-09-2815415514014560,0001,450
2010-09-27130161130151233,0001,510
2010-09-2413013012413018,0001,300
2010-09-2212713212713010,0001,300
2010-09-211251251231235,0001,230
2010-09-1712412812412654,0001,260
2010-09-161241241241241,0001,240
2010-09-151241241241241,0001,240
2010-09-141241241241243,0001,240
2010-09-131281281241258,0001,250
2010-09-101291291241283,0001,280
2010-09-081291291291291,0001,290
2010-09-071291291261263,0001,260
2010-09-061291301291294,0001,290
2010-09-0312813112813111,0001,310
2010-09-0213213213013112,0001,310
2010-09-011351351311316,0001,310
2010-08-311311341311342,0001,340
2010-08-301351351351353,0001,350
2010-08-271321331321332,0001,330
2010-08-261361361321323,0001,320
2010-08-2513613613013415,0001,340
2010-08-241381401371386,0001,380
2010-08-2313914313914211,0001,420
2010-08-2014814814314341,0001,430
2010-08-1913214313214168,0001,410
2010-08-181291321271273,0001,270
2010-08-171281301251299,0001,290
2010-08-161331331321328,0001,320
2010-08-1313513613413612,0001,360
2010-08-121341361341365,0001,360
2010-08-1113513713413710,0001,370
2010-08-1013914013614010,0001,400
2010-08-091371401371407,0001,400
2010-08-0613314012914022,0001,400
2010-08-051291321291324,0001,320
2010-08-0413013012712912,0001,290
2010-08-031321321311323,0001,320
2010-08-021301331281325,0001,320
2010-07-3012913212813011,0001,300
2010-07-2912913312813311,0001,330
2010-07-281351351301337,0001,330
2010-07-271291301291302,0001,300
2010-07-261261301261306,0001,300
2010-07-2312613412612813,0001,280
2010-07-221311311261264,0001,260
2010-07-211331331281338,0001,330
2010-07-2013113112613112,0001,310
2010-07-161311311311313,0001,310
2010-07-1513013112713110,0001,310
2010-07-1413113212613234,0001,320
2010-07-1313413512913016,0001,300
2010-07-1213913912913434,0001,340
2010-07-091421461421467,0001,460
2010-07-081471471411429,0001,420
2010-07-071471471421429,0001,420
2010-07-0614714813514723,0001,470
2010-07-0515215514614917,0001,490
2010-07-0214015214015224,0001,520
2010-07-0112914012514030,0001,400
2010-06-3012512912312919,0001,290
2010-06-2913013212913030,0001,300
2010-06-2813513513113320,0001,330
2010-06-2514314313514024,0001,400
2010-06-2414714814414524,0001,450
2010-06-2315815814815216,0001,520
2010-06-221631631631632,0001,630
2010-06-2116416415916211,0001,620
2010-06-181581641581646,0001,640
2010-06-1716116315916319,0001,630
2010-06-161651661631649,0001,640
2010-06-1516516516216517,0001,650
2010-06-1416216716016753,0001,670
2010-06-1115916315216243,0001,620
2010-06-1016116115315933,0001,590
2010-06-0916016015115627,0001,560
2010-06-081571601571607,0001,600
2010-06-0715616415516036,0001,600
2010-06-0416316416016430,0001,640
2010-06-0315816415816427,0001,640
2010-06-0216016115115956,0001,590
2010-06-0115616315616247,0001,620
2010-05-3115015815015523,0001,550
2010-05-2815615714915265,0001,520
2010-05-2713815813815083,0001,500
2010-05-2613814013613942,0001,390
2010-05-25125145124139115,0001,390
2010-05-241251251241256,0001,250
2010-05-2111112511012555,0001,250
2010-05-2012212612112628,0001,260
2010-05-1911412511112562,0001,250
2010-05-1813013211111478,0001,140
2010-05-1713213512913545,0001,350
2010-05-1413713913113946,0001,390
2010-05-1314614613814245,0001,420
2010-05-12149149130136128,0001,360
2010-05-11161175150152104,0001,520
2010-05-1014816514616355,0001,630
2010-05-0714815314515350,0001,530
2010-05-0615716015615848,0001,580
2010-04-3016616816216570,0001,650
2010-04-28171173156161187,0001,610
2010-04-27186186166178172,0001,780
2010-04-26190191184184132,0001,840
2010-04-23189196182191255,0001,910
2010-04-22174196174188647,0001,880
2010-04-2122922921722689,0002,260
2010-04-20234234218229105,0002,290
2010-04-19210240208235203,0002,350
2010-04-16221225208219128,0002,190
2010-04-15214230204220372,0002,200
2010-04-14186215186211346,0002,110
2010-04-1318018317618364,0001,830
2010-04-1218218417017955,0001,790
2010-04-09172182168182102,0001,820
2010-04-08175180163174107,0001,740
2010-04-07171189170176203,0001,760
2010-04-06173190171186344,0001,860
2010-04-05150177139174680,0001,740
2010-04-02109146109143320,0001,430
2010-04-0111111110710727,0001,070
2010-03-311111111101119,0001,110
2010-03-3010911410811119,0001,110
2010-03-2910310910210821,0001,080
2010-03-26100100979822,000980
2010-03-251021039810029,0001,000
2010-03-2497102979911,000990
2010-03-239597959513,000950
2010-03-19939593954,000950
2010-03-18949594953,000950
2010-03-179294929411,000940
2010-03-169393939310,000930
2010-03-159696939328,000930
2010-03-129898949812,000980
2010-03-119899989810,000980
2010-03-109698929414,000940
2010-03-09959595952,000950
2010-03-089797929513,000950
2010-03-05949594953,000950
2010-03-03949894956,000950
2010-03-02989894958,000950
2010-03-01999998985,000980
2010-02-26939493944,000940
2010-02-25949494944,000940
2010-02-24939593954,000950
2010-02-23939693969,000960
2010-02-2210010197976,000970
2010-02-18999999997,000990
2010-02-17999999994,000990
2010-02-16979797973,000970
2010-02-15969696964,000960
2010-02-129595959522,000950
2010-02-109595959511,000950
2010-02-099092909110,000910
2010-02-089898919238,000920
2010-02-051081081031037,0001,030
2010-02-041091091041056,0001,050
2010-02-031051051051059,0001,050
2010-02-021041051021059,0001,050
2010-02-0110310410210415,0001,040
2010-01-2910510510310325,0001,030
2010-01-281081081061065,0001,060
2010-01-271061061041048,0001,040
2010-01-2611311310510522,0001,050
2010-01-2510211210211118,0001,110
2010-01-2210810810210415,0001,040
2010-01-211071081071087,0001,080
2010-01-201091091081082,0001,080
2010-01-1910811010510534,0001,050
2010-01-1810411010411014,0001,100
2010-01-1510210510110520,0001,050
2010-01-1496101969963,000990
2010-01-1311711799101167,0001,010
2010-01-12103114100114381,0001,140
2010-01-088696869533,000950
2010-01-078787868711,000870
2010-01-068791878737,000870
2010-01-058486848519,000850
2010-01-04798378784,000780

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