6894 パルステック工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	188	193	186	190	104,000	1,900
2013-12-27	191	192	183	189	191,000	1,890
2013-12-26	173	185	173	184	201,000	1,840
2013-12-25	167	181	164	171	169,000	1,710
2013-12-24	175	176	163	168	196,000	1,680
2013-12-20	176	180	165	167	223,000	1,670
2013-12-19	191	191	176	179	307,000	1,790
2013-12-18	198	198	190	192	106,000	1,920
2013-12-17	198	202	198	198	44,000	1,980
2013-12-16	200	203	198	198	50,000	1,980
2013-12-13	205	208	203	204	62,000	2,040
2013-12-12	206	206	198	201	114,000	2,010
2013-12-11	204	210	204	206	51,000	2,060
2013-12-10	208	211	204	210	83,000	2,100
2013-12-09	212	214	208	208	47,000	2,080
2013-12-06	216	216	211	212	42,000	2,120
2013-12-05	222	222	215	215	73,000	2,150
2013-12-04	220	222	219	222	23,000	2,220
2013-12-03	225	228	221	222	42,000	2,220
2013-12-02	224	224	221	224	43,000	2,240
2013-11-29	220	223	218	221	36,000	2,210
2013-11-28	220	223	216	220	61,000	2,200
2013-11-27	222	223	219	221	46,000	2,210
2013-11-26	222	223	220	223	23,000	2,230
2013-11-25	222	224	222	223	23,000	2,230
2013-11-22	221	227	221	225	90,000	2,250
2013-11-21	226	226	220	220	39,000	2,200
2013-11-20	233	233	223	226	123,000	2,260
2013-11-19	224	236	223	233	123,000	2,330
2013-11-18	228	228	218	223	72,000	2,230
2013-11-15	215	229	214	220	90,000	2,200
2013-11-14	215	218	211	213	38,000	2,130
2013-11-13	211	214	211	214	14,000	2,140
2013-11-12	214	216	210	212	35,000	2,120
2013-11-11	222	222	213	214	69,000	2,140
2013-11-08	215	217	211	217	41,000	2,170
2013-11-07	215	219	210	211	41,000	2,110
2013-11-06	213	213	208	213	27,000	2,130
2013-11-05	212	214	211	213	20,000	2,130
2013-11-01	222	222	210	215	78,000	2,150
2013-10-31	220	222	219	219	48,000	2,190
2013-10-30	225	228	220	221	126,000	2,210
2013-10-29	225	230	225	228	39,000	2,280
2013-10-28	238	238	225	228	118,000	2,280
2013-10-25	238	240	233	236	103,000	2,360
2013-10-24	235	237	232	236	76,000	2,360
2013-10-23	260	260	235	242	321,000	2,420
2013-10-22	226	270	225	256	1,135,000	2,560
2013-10-21	216	222	215	216	91,000	2,160
2013-10-18	216	219	214	216	33,000	2,160
2013-10-17	220	222	213	218	57,000	2,180
2013-10-16	222	222	207	212	60,000	2,120
2013-10-15	220	228	217	218	47,000	2,180
2013-10-11	232	232	214	220	82,000	2,200
2013-10-10	231	232	221	225	46,000	2,250
2013-10-09	209	231	208	229	83,000	2,290
2013-10-08	213	218	205	216	87,000	2,160
2013-10-07	228	228	221	225	64,000	2,250
2013-10-04	234	234	226	232	93,000	2,320
2013-10-03	238	240	231	238	50,000	2,380
2013-10-02	245	246	233	233	82,000	2,330
2013-10-01	250	252	237	237	100,000	2,370
2013-09-30	230	248	228	247	218,000	2,470
2013-09-27	235	236	227	236	162,000	2,360
2013-09-26	236	240	230	238	87,000	2,380
2013-09-25	246	250	239	239	117,000	2,390
2013-09-24	240	247	240	246	53,000	2,460
2013-09-20	242	245	238	239	73,000	2,390
2013-09-19	233	247	233	246	161,000	2,460
2013-09-18	227	233	224	232	80,000	2,320
2013-09-17	225	229	223	225	150,000	2,250
2013-09-13	231	233	227	231	95,000	2,310
2013-09-12	233	250	233	236	104,000	2,360
2013-09-11	226	240	222	233	235,000	2,330
2013-09-10	245	247	226	229	255,000	2,290
2013-09-09	250	255	244	247	206,000	2,470
2013-09-06	274	274	254	257	158,000	2,570
2013-09-05	263	280	259	274	347,000	2,740
2013-09-04	251	264	251	258	103,000	2,580
2013-09-03	250	256	248	251	104,000	2,510
2013-09-02	265	268	246	253	235,000	2,530
2013-08-30	272	272	265	265	105,000	2,650
2013-08-29	272	275	265	268	138,000	2,680
2013-08-28	273	279	270	272	148,000	2,720
2013-08-27	299	307	283	283	438,000	2,830
2013-08-26	277	291	270	291	208,000	2,910
2013-08-23	294	295	279	280	160,000	2,800
2013-08-22	273	280	266	270	211,000	2,700
2013-08-21	297	300	280	280	156,000	2,800
2013-08-20	330	332	297	297	243,000	2,970
2013-08-19	302	320	302	320	263,000	3,200
2013-08-16	282	305	280	302	158,000	3,020
2013-08-15	280	309	276	290	287,000	2,900
2013-08-14	266	287	261	287	281,000	2,870
2013-08-13	262	268	251	266	177,000	2,660
2013-08-12	294	296	255	265	379,000	2,650
2013-08-09	304	307	291	291	111,000	2,910
2013-08-08	311	322	298	306	203,000	3,060
2013-08-07	329	332	299	311	287,000	3,110
2013-08-06	290	325	287	322	370,000	3,220
2013-08-05	291	293	286	286	121,000	2,860
2013-08-02	290	296	286	290	235,000	2,900
2013-08-01	308	311	285	294	227,000	2,940
2013-07-31	314	327	303	303	282,000	3,030
2013-07-30	313	323	308	314	225,000	3,140
2013-07-29	340	340	305	321	241,000	3,210
2013-07-26	314	326	313	316	207,000	3,160
2013-07-25	317	330	311	311	217,000	3,110
2013-07-24	335	355	323	324	590,000	3,240
2013-07-23	325	372	315	348	2,571,000	3,480
2013-07-22	302	306	291	306	378,000	3,060
2013-07-19	315	322	288	299	800,000	2,990
2013-07-18	319	337	306	323	927,000	3,230
2013-07-17	331	345	301	310	995,000	3,100
2013-07-16	365	376	322	335	1,069,000	3,350
2013-07-12	385	410	333	364	2,138,000	3,640
2013-07-11	414	492	370	381	6,963,000	3,810
2013-07-10	358	430	340	430	6,074,000	4,300
2013-07-09	295	384	258	350	5,157,000	3,500
2013-07-08	320	320	315	320	1,385,000	3,200
2013-07-05	208	240	203	240	3,522,000	2,400
2013-07-04	192	197	188	190	250,000	1,900
2013-07-03	191	204	183	192	396,000	1,920
2013-07-02	190	209	185	192	584,000	1,920
2013-07-01	171	199	163	195	678,000	1,950
2013-06-28	167	169	160	163	176,000	1,630
2013-06-27	167	172	156	162	298,000	1,620
2013-06-26	186	188	153	162	486,000	1,620
2013-06-25	196	202	173	182	522,000	1,820
2013-06-24	212	228	199	200	600,000	2,000
2013-06-21	200	208	197	208	330,000	2,080
2013-06-20	209	222	203	208	440,000	2,080
2013-06-19	220	225	201	212	513,000	2,120
2013-06-18	224	248	223	225	1,692,000	2,250
2013-06-17	202	238	195	235	3,098,000	2,350
2013-06-14	213	215	190	192	472,000	1,920
2013-06-13	203	218	192	200	676,000	2,000
2013-06-12	177	224	171	215	2,082,000	2,150
2013-06-11	181	183	167	179	568,000	1,790
2013-06-10	200	204	177	179	838,000	1,790
2013-06-07	168	193	155	180	633,000	1,800
2013-06-06	195	205	170	178	1,244,000	1,780
2013-06-05	236	263	203	219	1,942,000	2,190
2013-06-04	337	370	217	217	4,308,000	2,170
2013-06-03	230	297	228	297	3,261,000	2,970
2013-05-31	192	217	180	217	3,686,000	2,170
2013-05-30	154	209	143	172	4,816,000	1,720
2013-05-29	139	169	135	169	3,707,000	1,690
2013-05-28	120	123	108	119	643,000	1,190
2013-05-27	96	120	95	114	632,000	1,140
2013-05-24	102	102	92	97	217,000	970
2013-05-23	109	112	97	97	315,000	970
2013-05-22	113	113	108	109	162,000	1,090
2013-05-21	117	117	110	113	238,000	1,130
2013-05-20	121	123	116	117	330,000	1,170
2013-05-17	123	125	117	124	370,000	1,240
2013-05-16	129	138	106	126	929,000	1,260
2013-05-15	105	150	105	139	3,055,000	1,390
2013-05-14	101	109	93	101	1,233,000	1,010
2013-05-13	113	113	109	113	727,000	1,130
2013-05-10	79	85	78	83	367,000	830
2013-05-09	80	80	77	78	158,000	780
2013-05-08	78	79	74	77	187,000	770
2013-05-07	72	79	72	76	337,000	760
2013-05-02	71	71	70	70	39,000	700
2013-05-01	75	75	69	72	250,000	720
2013-04-30	74	75	73	74	40,000	740
2013-04-26	74	78	73	74	319,000	740
2013-04-25	74	74	72	73	38,000	730
2013-04-24	71	73	71	73	84,000	730
2013-04-23	72	73	70	71	62,000	710
2013-04-22	71	72	70	71	16,000	710
2013-04-19	71	73	70	71	36,000	710
2013-04-18	72	73	71	71	57,000	710
2013-04-17	71	72	70	71	64,000	710
2013-04-16	68	71	68	71	20,000	710
2013-04-15	70	71	70	70	56,000	700
2013-04-12	69	72	69	70	122,000	700
2013-04-11	68	71	68	71	164,000	710
2013-04-10	67	67	66	67	23,000	670
2013-04-09	69	69	66	66	56,000	660
2013-04-08	67	69	64	69	87,000	690
2013-04-05	67	67	65	66	72,000	660
2013-04-04	66	67	66	67	14,000	670
2013-04-03	65	66	65	66	14,000	660
2013-04-02	64	65	62	65	42,000	650
2013-04-01	68	68	65	66	46,000	660
2013-03-29	70	70	67	68	42,000	680
2013-03-28	69	70	67	70	99,000	700
2013-03-27	68	69	68	69	54,000	690
2013-03-26	72	72	66	67	466,000	670
2013-03-25	72	72	71	72	34,000	720
2013-03-22	73	73	70	72	85,000	720
2013-03-21	75	75	72	73	56,000	730
2013-03-19	73	74	73	74	48,000	740
2013-03-18	77	78	73	73	124,000	730
2013-03-15	75	77	73	77	87,000	770
2013-03-14	73	75	71	74	62,000	740
2013-03-13	74	77	71	72	274,000	720
2013-03-12	67	84	66	77	1,143,000	770
2013-03-11	67	68	66	66	32,000	660
2013-03-08	67	68	66	66	27,000	660
2013-03-07	67	68	66	67	33,000	670
2013-03-06	67	67	64	65	74,000	650
2013-03-05	66	67	66	66	24,000	660
2013-03-04	66	67	66	66	18,000	660
2013-03-01	66	66	65	66	12,000	660
2013-02-28	66	67	66	67	8,000	670
2013-02-27	66	66	65	66	24,000	660
2013-02-26	66	66	66	66	10,000	660
2013-02-25	66	67	66	67	19,000	670
2013-02-22	66	67	65	67	8,000	670
2013-02-21	66	67	65	67	26,000	670
2013-02-20	65	66	65	66	12,000	660
2013-02-19	62	65	62	65	38,000	650
2013-02-18	59	64	59	64	39,000	640
2013-02-15	63	63	58	62	121,000	620
2013-02-14	62	63	62	62	31,000	620
2013-02-13	66	67	62	62	158,000	620
2013-02-12	69	69	66	67	79,000	670
2013-02-08	66	69	66	67	85,000	670
2013-02-07	67	67	66	66	34,000	660
2013-02-06	67	67	66	67	30,000	670
2013-02-05	68	68	66	66	24,000	660
2013-02-04	67	68	66	68	68,000	680
2013-02-01	66	67	65	66	72,000	660
2013-01-31	67	67	65	66	94,000	660
2013-01-30	65	70	65	66	79,000	660
2013-01-29	66	67	64	66	49,000	660
2013-01-28	68	68	65	66	83,000	660
2013-01-25	69	69	67	67	36,000	670
2013-01-24	68	69	66	68	297,000	680
2013-01-23	67	72	65	68	325,000	680
2013-01-22	62	70	62	65	272,000	650
2013-01-21	62	63	61	61	46,000	610
2013-01-18	60	65	60	62	157,000	620
2013-01-17	62	62	59	59	202,000	590
2013-01-16	64	66	63	63	304,000	630
2013-01-15	63	64	61	64	428,000	640
2013-01-11	64	70	61	62	1,263,000	620
2013-01-10	56	60	56	60	298,000	600
2013-01-09	55	56	55	55	33,000	550
2013-01-08	55	56	54	55	53,000	550
2013-01-07	54	56	54	54	147,000	540
2013-01-04	56	57	52	53	274,000	530

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