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
