6894 パルステック工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	45	46	44	46	30,000	460
2011-12-29	45	45	45	45	33,000	450
2011-12-28	44	45	44	45	30,000	450
2011-12-27	42	43	42	43	22,000	430
2011-12-26	44	44	43	44	58,000	440
2011-12-22	45	46	44	44	27,000	440
2011-12-21	46	46	44	45	120,000	450
2011-12-20	44	53	44	46	343,000	460
2011-12-19	44	45	44	44	59,000	440
2011-12-16	45	45	44	44	27,000	440
2011-12-15	45	45	44	44	61,000	440
2011-12-14	45	49	44	46	397,000	460
2011-12-13	45	46	44	44	100,000	440
2011-12-12	49	50	45	48	112,000	480
2011-12-09	48	48	47	48	19,000	480
2011-12-08	50	50	49	49	24,000	490
2011-12-07	50	51	48	51	34,000	510
2011-12-06	49	52	47	49	125,000	490
2011-12-05	54	54	48	49	284,000	490
2011-12-02	49	72	49	55	1,450,000	550
2011-12-01	44	44	43	44	9,000	440
2011-11-30	41	41	41	41	8,000	410
2011-11-29	40	45	40	42	19,000	420
2011-11-28	42	42	40	41	8,000	410
2011-11-25	41	41	40	41	8,000	410
2011-11-24	38	40	38	39	22,000	390
2011-11-22	43	43	41	42	6,000	420
2011-11-21	40	41	38	40	17,000	400
2011-11-18	42	42	40	40	17,000	400
2011-11-17	42	42	42	42	15,000	420
2011-11-16	43	43	42	42	9,000	420
2011-11-15	43	43	43	43	5,000	430
2011-11-14	44	44	43	44	17,000	440
2011-11-11	45	45	44	44	10,000	440
2011-11-10	44	46	44	46	35,000	460
2011-11-09	49	49	49	49	4,000	490
2011-11-08	49	50	49	49	9,000	490
2011-11-07	49	49	49	49	3,000	490
2011-11-04	50	53	49	50	28,000	500
2011-11-02	51	51	48	48	13,000	480
2011-11-01	51	51	51	51	1,000	510
2011-10-31	50	50	50	50	8,000	500
2011-10-28	50	50	49	50	16,000	500
2011-10-27	49	50	48	50	26,000	500
2011-10-26	49	49	49	49	6,000	490
2011-10-25	50	50	49	49	11,000	490
2011-10-24	50	50	50	50	5,000	500
2011-10-21	49	50	49	50	4,000	500
2011-10-20	50	50	50	50	3,000	500
2011-10-19	51	51	50	50	6,000	500
2011-10-18	51	51	50	50	6,000	500
2011-10-17	52	52	52	52	4,000	520
2011-10-13	53	53	51	52	14,000	520
2011-10-12	52	52	51	52	5,000	520
2011-10-11	52	52	52	52	3,000	520
2011-10-07	50	51	50	51	2,000	510
2011-10-05	51	51	49	49	9,000	490
2011-10-04	52	52	52	52	2,000	520
2011-10-03	52	52	51	51	6,000	510
2011-09-30	53	54	45	52	27,000	520
2011-09-29	54	54	54	54	4,000	540
2011-09-28	57	57	57	57	7,000	570
2011-09-27	53	55	53	55	13,000	550
2011-09-26	52	55	52	52	30,000	520
2011-09-22	57	57	55	56	11,000	560
2011-09-21	55	56	55	56	3,000	560
2011-09-20	56	56	56	56	1,000	560
2011-09-16	60	60	57	58	13,000	580
2011-09-15	59	59	55	59	35,000	590
2011-09-14	60	60	59	59	5,000	590
2011-09-12	60	60	58	59	3,000	590
2011-09-09	60	60	60	60	5,000	600
2011-09-08	61	61	60	60	2,000	600
2011-09-06	60	60	58	58	3,000	580
2011-09-02	63	63	63	63	2,000	630
2011-09-01	62	62	62	62	1,000	620
2011-08-31	61	61	60	60	2,000	600
2011-08-29	61	61	57	59	13,000	590
2011-08-26	58	59	58	59	6,000	590
2011-08-25	58	59	58	59	6,000	590
2011-08-24	59	59	57	57	11,000	570
2011-08-23	59	59	59	59	8,000	590
2011-08-22	58	59	58	58	8,000	580
2011-08-19	59	60	59	60	13,000	600
2011-08-18	62	63	62	63	8,000	630
2011-08-17	60	60	60	60	2,000	600
2011-08-16	60	61	60	60	6,000	600
2011-08-15	62	62	60	60	7,000	600
2011-08-12	61	61	60	61	5,000	610
2011-08-11	57	59	57	59	28,000	590
2011-08-10	60	61	59	60	55,000	600
2011-08-09	55	58	55	57	38,000	570
2011-08-08	63	65	61	61	38,000	610
2011-08-05	67	68	65	68	28,000	680
2011-08-04	68	69	68	69	6,000	690
2011-08-03	68	68	67	68	25,000	680
2011-08-02	69	70	69	69	11,000	690
2011-08-01	69	71	69	69	18,000	690
2011-07-29	70	70	69	69	19,000	690
2011-07-28	71	71	70	70	21,000	700
2011-07-27	70	70	70	70	2,000	700
2011-07-26	70	71	70	70	11,000	700
2011-07-25	72	72	70	70	8,000	700
2011-07-22	71	71	70	71	9,000	710
2011-07-21	71	72	70	71	32,000	710
2011-07-20	70	71	70	71	5,000	710
2011-07-19	71	71	70	70	21,000	700
2011-07-15	71	71	71	71	2,000	710
2011-07-14	71	73	71	71	7,000	710
2011-07-13	71	72	71	71	7,000	710
2011-07-12	74	74	71	71	16,000	710
2011-07-11	74	74	72	72	13,000	720
2011-07-08	73	73	73	73	2,000	730
2011-07-07	74	75	73	73	23,000	730
2011-07-06	73	74	72	74	20,000	740
2011-07-05	72	73	72	73	13,000	730
2011-07-04	73	73	72	73	18,000	730
2011-07-01	71	72	71	71	12,000	710
2011-06-30	71	72	71	71	23,000	710
2011-06-29	73	73	72	73	10,000	730
2011-06-28	74	74	74	74	5,000	740
2011-06-27	71	73	71	73	9,000	730
2011-06-24	72	72	71	71	10,000	710
2011-06-23	71	73	70	71	35,000	710
2011-06-22	72	73	72	73	5,000	730
2011-06-21	72	72	71	72	14,000	720
2011-06-20	71	72	71	72	11,000	720
2011-06-17	75	76	71	72	138,000	720
2011-06-16	77	78	75	75	36,000	750
2011-06-15	80	88	75	77	542,000	770
2011-06-14	75	78	74	78	86,000	780
2011-06-13	72	75	72	73	19,000	730
2011-06-10	72	74	72	73	30,000	730
2011-06-09	71	73	70	73	14,000	730
2011-06-08	72	72	71	71	6,000	710
2011-06-07	72	73	71	73	18,000	730
2011-06-06	72	72	72	72	5,000	720
2011-06-03	73	74	73	74	13,000	740
2011-06-02	72	73	72	72	28,000	720
2011-06-01	74	75	74	74	9,000	740
2011-05-31	74	75	72	75	30,000	750
2011-05-30	75	75	75	75	4,000	750
2011-05-27	73	73	72	73	8,000	730
2011-05-26	74	74	73	73	8,000	730
2011-05-25	76	76	74	74	11,000	740
2011-05-24	74	75	73	74	21,000	740
2011-05-23	77	77	74	74	25,000	740
2011-05-20	76	78	74	76	53,000	760
2011-05-19	77	77	75	75	65,000	750
2011-05-18	72	90	72	78	778,000	780
2011-05-17	77	77	72	72	41,000	720
2011-05-16	77	79	76	76	20,000	760
2011-05-13	76	79	76	79	19,000	790
2011-05-12	80	80	76	79	41,000	790
2011-05-11	81	82	78	80	45,000	800
2011-05-10	76	81	75	81	129,000	810
2011-05-09	73	75	73	75	22,000	750
2011-05-06	73	73	72	73	13,000	730
2011-05-02	74	74	71	72	29,000	720
2011-04-28	76	76	74	74	30,000	740
2011-04-27	74	74	73	74	54,000	740
2011-04-26	75	75	72	74	66,000	740
2011-04-25	77	78	74	77	138,000	770
2011-04-22	85	85	78	81	253,000	810
2011-04-21	73	96	68	87	1,097,000	870
2011-04-20	71	72	65	66	36,000	660
2011-04-19	71	71	69	71	26,000	710
2011-04-18	68	70	68	70	28,000	700
2011-04-15	68	70	67	68	33,000	680
2011-04-14	67	68	67	67	11,000	670
2011-04-13	68	73	67	67	43,000	670
2011-04-12	66	67	66	66	7,000	660
2011-04-11	68	69	68	69	5,000	690
2011-04-07	66	68	65	68	12,000	680
2011-04-06	66	66	66	66	5,000	660
2011-04-05	70	70	67	67	10,000	670
2011-04-04	73	73	69	69	41,000	690
2011-04-01	70	71	68	71	22,000	710
2011-03-31	68	70	68	68	25,000	680
2011-03-30	70	70	67	67	11,000	670
2011-03-29	66	70	66	70	12,000	700
2011-03-28	68	69	66	69	29,000	690
2011-03-25	69	70	65	65	78,000	650
2011-03-24	71	73	71	71	18,000	710
2011-03-23	74	75	72	74	10,000	740
2011-03-22	67	73	67	73	61,000	730
2011-03-18	65	69	60	65	92,000	650
2011-03-17	57	65	56	60	110,000	600
2011-03-16	56	58	55	57	40,000	570
2011-03-15	66	66	40	52	113,000	520
2011-03-14	63	79	62	68	144,000	680
2011-03-11	91	92	91	92	21,000	920
2011-03-10	94	94	93	93	15,000	930
2011-03-09	96	96	95	95	4,000	950
2011-03-07	96	96	95	95	5,000	950
2011-03-04	96	96	96	96	4,000	960
2011-03-03	93	94	93	94	29,000	940
2011-03-02	95	95	92	92	26,000	920
2011-03-01	96	96	95	95	14,000	950
2011-02-28	96	97	93	96	27,000	960
2011-02-25	94	94	94	94	6,000	940
2011-02-24	95	96	94	94	22,000	940
2011-02-23	95	99	95	96	18,000	960
2011-02-22	100	100	95	97	33,000	970
2011-02-21	94	100	94	100	74,000	1,000
2011-02-18	92	94	92	93	6,000	930
2011-02-17	93	93	92	92	13,000	920
2011-02-16	93	93	93	93	10,000	930
2011-02-15	94	94	94	94	15,000	940
2011-02-14	95	96	94	96	13,000	960
2011-02-10	95	95	92	95	15,000	950
2011-02-09	94	94	92	93	10,000	930
2011-02-08	97	97	93	94	31,000	940
2011-02-07	95	95	95	95	5,000	950
2011-02-04	94	96	94	96	4,000	960
2011-02-03	95	97	94	96	11,000	960
2011-02-02	96	97	95	97	8,000	970
2011-01-31	94	96	94	96	10,000	960
2011-01-28	98	98	95	95	24,000	950
2011-01-27	96	97	94	97	16,000	970
2011-01-26	93	97	93	96	34,000	960
2011-01-25	90	92	90	91	6,000	910
2011-01-24	93	93	90	90	18,000	900
2011-01-21	94	94	92	92	31,000	920
2011-01-20	95	96	94	94	31,000	940
2011-01-19	97	99	96	96	15,000	960
2011-01-18	98	99	96	96	28,000	960
2011-01-17	98	99	98	99	7,000	990
2011-01-14	99	99	97	99	24,000	990
2011-01-13	102	102	99	99	34,000	990
2011-01-12	103	104	101	101	34,000	1,010
2011-01-11	101	103	100	103	86,000	1,030
2011-01-07	98	100	98	100	45,000	1,000
2011-01-06	97	99	97	97	55,000	970
2011-01-05	96	98	96	97	46,000	970
2011-01-04	101	101	96	98	97,000	980

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