6894 パルステック工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	56	56	54	55	137,000	550
2012-12-27	54	56	54	55	77,000	550
2012-12-26	54	54	53	54	31,000	540
2012-12-25	53	54	53	53	33,000	530
2012-12-21	53	54	53	53	47,000	530
2012-12-20	53	54	53	54	47,000	540
2012-12-19	54	54	52	53	58,000	530
2012-12-18	54	54	53	53	32,000	530
2012-12-17	56	56	53	54	73,000	540
2012-12-14	54	55	54	55	19,000	550
2012-12-13	55	55	54	55	34,000	550
2012-12-12	55	55	54	55	65,000	550
2012-12-11	54	55	53	53	13,000	530
2012-12-10	56	56	54	54	83,000	540
2012-12-07	56	57	55	56	100,000	560
2012-12-06	55	58	55	56	175,000	560
2012-12-05	53	56	53	55	131,000	550
2012-12-04	54	54	53	54	51,000	540
2012-12-03	55	55	54	54	61,000	540
2012-11-30	54	56	54	55	55,000	550
2012-11-29	55	55	53	54	9,000	540
2012-11-28	54	55	54	54	32,000	540
2012-11-27	56	56	55	55	22,000	550
2012-11-26	55	55	54	54	61,000	540
2012-11-22	54	56	54	55	56,000	550
2012-11-21	53	53	53	53	43,000	530
2012-11-20	54	54	52	53	53,000	530
2012-11-19	53	54	53	54	66,000	540
2012-11-16	52	53	52	52	57,000	520
2012-11-15	51	52	51	52	9,000	520
2012-11-14	52	52	50	51	65,000	510
2012-11-13	53	53	51	52	56,000	520
2012-11-12	53	54	53	54	6,000	540
2012-11-09	52	55	51	55	43,000	550
2012-11-08	52	53	52	53	80,000	530
2012-11-07	53	53	52	53	29,000	530
2012-11-06	52	53	52	53	11,000	530
2012-11-05	53	54	53	53	38,000	530
2012-11-02	52	53	52	52	18,000	520
2012-11-01	54	54	52	52	40,000	520
2012-10-31	53	54	52	54	33,000	540
2012-10-30	54	54	52	53	49,000	530
2012-10-29	56	56	54	54	88,000	540
2012-10-26	55	55	53	55	50,000	550
2012-10-25	54	56	52	55	106,000	550
2012-10-24	52	53	52	53	30,000	530
2012-10-23	53	53	53	53	13,000	530
2012-10-22	52	53	52	53	11,000	530
2012-10-19	52	54	52	53	22,000	530
2012-10-18	51	53	51	52	105,000	520
2012-10-17	50	52	50	52	56,000	520
2012-10-16	50	51	50	50	33,000	500
2012-10-15	49	51	49	51	86,000	510
2012-10-12	50	52	49	49	90,000	490
2012-10-11	50	51	49	50	50,000	500
2012-10-10	52	52	50	50	66,000	500
2012-10-09	49	54	49	53	333,000	530
2012-10-05	47	48	47	48	49,000	480
2012-10-04	49	49	47	48	10,000	480
2012-10-03	47	48	47	48	24,000	480
2012-10-02	48	49	48	48	22,000	480
2012-10-01	50	50	48	48	11,000	480
2012-09-28	50	50	50	50	9,000	500
2012-09-27	50	50	45	49	82,000	490
2012-09-26	50	51	50	50	12,000	500
2012-09-25	51	52	50	50	71,000	500
2012-09-24	51	52	51	51	43,000	510
2012-09-21	52	53	52	52	18,000	520
2012-09-20	53	54	52	52	26,000	520
2012-09-19	54	54	53	53	21,000	530
2012-09-18	53	54	52	54	33,000	540
2012-09-14	52	53	52	52	16,000	520
2012-09-13	53	53	52	52	18,000	520
2012-09-12	51	52	51	52	32,000	520
2012-09-11	53	53	51	51	26,000	510
2012-09-10	52	53	52	53	14,000	530
2012-09-07	53	53	52	52	25,000	520
2012-09-06	52	52	51	51	33,000	510
2012-09-05	53	53	52	52	15,000	520
2012-09-04	52	52	51	52	10,000	520
2012-09-03	52	53	51	52	12,000	520
2012-08-31	53	53	51	51	50,000	510
2012-08-30	51	56	50	53	188,000	530
2012-08-29	52	52	50	51	70,000	510
2012-08-28	53	54	52	52	21,000	520
2012-08-27	56	56	53	53	55,000	530
2012-08-24	56	57	56	56	8,000	560
2012-08-23	56	56	56	56	9,000	560
2012-08-22	56	58	56	57	25,000	570
2012-08-21	57	57	55	56	19,000	560
2012-08-20	54	59	54	56	73,000	560
2012-08-17	52	56	52	53	55,000	530
2012-08-16	52	52	51	52	11,000	520
2012-08-15	51	54	50	52	68,000	520
2012-08-14	51	51	50	51	15,000	510
2012-08-13	52	52	51	51	22,000	510
2012-08-10	53	53	51	51	15,000	510
2012-08-09	54	54	53	53	9,000	530
2012-08-08	53	55	53	53	19,000	530
2012-08-07	54	54	54	54	5,000	540
2012-08-06	54	54	54	54	1,000	540
2012-08-03	54	54	53	53	2,000	530
2012-08-02	54	55	54	54	9,000	540
2012-08-01	54	55	54	54	25,000	540
2012-07-31	56	56	54	55	27,000	550
2012-07-30	56	57	56	56	30,000	560
2012-07-27	55	56	54	56	24,000	560
2012-07-26	53	54	52	54	8,000	540
2012-07-25	51	52	51	52	17,000	520
2012-07-24	49	52	49	52	47,000	520
2012-07-23	54	54	51	51	45,000	510
2012-07-20	56	56	55	56	21,000	560
2012-07-19	57	57	56	57	3,000	570
2012-07-18	58	58	57	57	19,000	570
2012-07-17	59	59	57	57	8,000	570
2012-07-13	56	58	56	58	15,000	580
2012-07-12	58	58	56	57	27,000	570
2012-07-11	60	60	57	58	102,000	580
2012-07-10	62	62	60	60	63,000	600
2012-07-09	62	64	61	63	23,000	630
2012-07-06	63	63	62	62	81,000	620
2012-07-05	65	65	64	64	23,000	640
2012-07-04	66	66	64	65	68,000	650
2012-07-03	64	68	63	66	293,000	660
2012-07-02	63	64	63	64	41,000	640
2012-06-29	62	63	62	62	47,000	620
2012-06-28	61	65	61	64	119,000	640
2012-06-27	60	61	59	60	35,000	600
2012-06-26	61	61	60	60	30,000	600
2012-06-25	63	63	61	61	58,000	610
2012-06-22	60	63	58	62	176,000	620
2012-06-21	63	64	60	60	459,000	600
2012-06-20	56	73	56	61	2,443,000	610
2012-06-19	55	56	55	56	14,000	560
2012-06-18	55	55	53	54	49,000	540
2012-06-15	54	57	54	54	50,000	540
2012-06-14	55	55	54	54	56,000	540
2012-06-13	57	57	55	56	51,000	560
2012-06-12	56	56	56	56	5,000	560
2012-06-11	54	57	53	56	54,000	560
2012-06-08	56	56	54	54	50,000	540
2012-06-07	55	57	55	57	17,000	570
2012-06-06	54	56	54	55	40,000	550
2012-06-05	51	53	51	53	17,000	530
2012-06-04	51	52	50	52	87,000	520
2012-06-01	53	54	53	53	17,000	530
2012-05-31	54	54	53	54	19,000	540
2012-05-30	55	55	55	55	22,000	550
2012-05-29	54	54	52	54	65,000	540
2012-05-28	57	57	54	55	54,000	550
2012-05-25	56	57	56	56	21,000	560
2012-05-24	56	58	55	55	79,000	550
2012-05-23	57	57	56	56	28,000	560
2012-05-22	57	57	55	56	72,000	560
2012-05-21	53	56	53	56	82,000	560
2012-05-18	54	59	54	56	37,000	560
2012-05-17	53	58	53	58	68,000	580
2012-05-16	55	55	52	52	45,000	520
2012-05-15	53	53	50	52	153,000	520
2012-05-14	60	60	51	53	141,000	530
2012-05-11	64	66	61	61	103,000	610
2012-05-10	64	65	63	65	41,000	650
2012-05-09	66	68	63	64	168,000	640
2012-05-08	69	71	68	68	107,000	680
2012-05-07	72	72	70	70	122,000	700
2012-05-02	72	74	72	73	45,000	730
2012-05-01	73	74	72	72	63,000	720
2012-04-27	74	76	73	73	87,000	730
2012-04-26	76	78	74	75	131,000	750
2012-04-25	75	76	73	75	111,000	750
2012-04-24	73	77	73	74	251,000	740
2012-04-23	73	75	71	74	404,000	740
2012-04-20	80	80	76	76	277,000	760
2012-04-19	81	82	78	78	474,000	780
2012-04-18	82	83	79	83	358,000	830
2012-04-17	93	94	82	83	1,681,000	830
2012-04-16	75	103	74	98	6,957,000	980
2012-04-13	72	78	72	75	200,000	750
2012-04-12	72	73	71	72	48,000	720
2012-04-11	72	72	71	71	73,000	710
2012-04-10	73	76	72	72	247,000	720
2012-04-09	75	75	71	72	185,000	720
2012-04-06	74	74	73	74	134,000	740
2012-04-05	71	84	71	75	2,338,000	750
2012-04-04	72	72	70	71	59,000	710
2012-04-03	73	74	71	73	71,000	730
2012-04-02	73	78	72	72	235,000	720
2012-03-30	71	72	68	70	154,000	700
2012-03-29	71	80	70	72	476,000	720
2012-03-28	70	71	69	71	68,000	710
2012-03-27	74	74	69	71	199,000	710
2012-03-26	78	79	73	74	206,000	740
2012-03-23	80	81	79	81	106,000	810
2012-03-22	81	81	79	80	136,000	800
2012-03-21	83	92	80	80	1,444,000	800
2012-03-19	79	79	77	78	71,000	780
2012-03-16	83	84	79	79	298,000	790
2012-03-15	81	95	79	84	1,631,000	840
2012-03-14	82	82	79	81	213,000	810
2012-03-13	83	84	79	83	419,000	830
2012-03-12	89	90	83	86	500,000	860
2012-03-09	95	95	91	93	196,000	930
2012-03-08	95	95	91	93	454,000	930
2012-03-07	99	107	95	95	1,056,000	950
2012-03-06	123	127	95	99	5,563,000	990
2012-03-05	85	113	85	113	8,938,000	1,130
2012-03-02	83	107	82	83	5,894,000	830
2012-03-01	92	94	82	83	1,059,000	830
2012-02-29	126	137	93	96	5,840,000	960
2012-02-28	86	101	85	101	5,197,000	1,010
2012-02-27	56	80	56	71	6,250,000	710
2012-02-24	57	57	55	55	277,000	550
2012-02-23	60	61	54	55	1,241,000	550
2012-02-22	51	73	51	58	5,650,000	580
2012-02-21	50	50	49	50	50,000	500
2012-02-20	49	50	49	50	34,000	500
2012-02-17	50	50	49	50	109,000	500
2012-02-16	49	50	49	50	87,000	500
2012-02-15	50	53	49	51	263,000	510
2012-02-14	52	55	49	50	1,584,000	500
2012-02-13	47	74	46	55	6,798,000	550
2012-02-10	46	47	45	46	51,000	460
2012-02-09	47	47	46	46	57,000	460
2012-02-08	46	47	44	47	43,000	470
2012-02-07	45	47	44	46	45,000	460
2012-02-06	45	46	44	46	25,000	460
2012-02-03	45	45	43	45	28,000	450
2012-02-02	45	45	45	45	17,000	450
2012-02-01	47	47	45	45	83,000	450
2012-01-31	47	48	46	46	146,000	460
2012-01-30	47	47	47	47	11,000	470
2012-01-27	47	47	47	47	14,000	470
2012-01-26	48	48	46	46	20,000	460
2012-01-25	48	48	47	48	21,000	480
2012-01-24	48	48	46	47	89,000	470
2012-01-23	46	48	46	47	87,000	470
2012-01-20	44	46	44	46	36,000	460
2012-01-19	44	45	43	44	120,000	440
2012-01-18	43	44	43	44	46,000	440
2012-01-17	43	43	42	43	28,000	430
2012-01-16	43	43	43	43	30,000	430
2012-01-13	44	44	43	44	15,000	440
2012-01-12	43	44	42	44	29,000	440
2012-01-11	44	44	43	43	73,000	430
2012-01-10	44	44	44	44	9,000	440
2012-01-06	45	47	43	44	107,000	440
2012-01-05	46	46	44	45	33,000	450
2012-01-04	46	46	44	46	21,000	460

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