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
