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
2013-12-30188193186190104,0001,900
2013-12-27191192183189191,0001,890
2013-12-26173185173184201,0001,840
2013-12-25167181164171169,0001,710
2013-12-24175176163168196,0001,680
2013-12-20176180165167223,0001,670
2013-12-19191191176179307,0001,790
2013-12-18198198190192106,0001,920
2013-12-1719820219819844,0001,980
2013-12-1620020319819850,0001,980
2013-12-1320520820320462,0002,040
2013-12-12206206198201114,0002,010
2013-12-1120421020420651,0002,060
2013-12-1020821120421083,0002,100
2013-12-0921221420820847,0002,080
2013-12-0621621621121242,0002,120
2013-12-0522222221521573,0002,150
2013-12-0422022221922223,0002,220
2013-12-0322522822122242,0002,220
2013-12-0222422422122443,0002,240
2013-11-2922022321822136,0002,210
2013-11-2822022321622061,0002,200
2013-11-2722222321922146,0002,210
2013-11-2622222322022323,0002,230
2013-11-2522222422222323,0002,230
2013-11-2222122722122590,0002,250
2013-11-2122622622022039,0002,200
2013-11-20233233223226123,0002,260
2013-11-19224236223233123,0002,330
2013-11-1822822821822372,0002,230
2013-11-1521522921422090,0002,200
2013-11-1421521821121338,0002,130
2013-11-1321121421121414,0002,140
2013-11-1221421621021235,0002,120
2013-11-1122222221321469,0002,140
2013-11-0821521721121741,0002,170
2013-11-0721521921021141,0002,110
2013-11-0621321320821327,0002,130
2013-11-0521221421121320,0002,130
2013-11-0122222221021578,0002,150
2013-10-3122022221921948,0002,190
2013-10-30225228220221126,0002,210
2013-10-2922523022522839,0002,280
2013-10-28238238225228118,0002,280
2013-10-25238240233236103,0002,360
2013-10-2423523723223676,0002,360
2013-10-23260260235242321,0002,420
2013-10-222262702252561,135,0002,560
2013-10-2121622221521691,0002,160
2013-10-1821621921421633,0002,160
2013-10-1722022221321857,0002,180
2013-10-1622222220721260,0002,120
2013-10-1522022821721847,0002,180
2013-10-1123223221422082,0002,200
2013-10-1023123222122546,0002,250
2013-10-0920923120822983,0002,290
2013-10-0821321820521687,0002,160
2013-10-0722822822122564,0002,250
2013-10-0423423422623293,0002,320
2013-10-0323824023123850,0002,380
2013-10-0224524623323382,0002,330
2013-10-01250252237237100,0002,370
2013-09-30230248228247218,0002,470
2013-09-27235236227236162,0002,360
2013-09-2623624023023887,0002,380
2013-09-25246250239239117,0002,390
2013-09-2424024724024653,0002,460
2013-09-2024224523823973,0002,390
2013-09-19233247233246161,0002,460
2013-09-1822723322423280,0002,320
2013-09-17225229223225150,0002,250
2013-09-1323123322723195,0002,310
2013-09-12233250233236104,0002,360
2013-09-11226240222233235,0002,330
2013-09-10245247226229255,0002,290
2013-09-09250255244247206,0002,470
2013-09-06274274254257158,0002,570
2013-09-05263280259274347,0002,740
2013-09-04251264251258103,0002,580
2013-09-03250256248251104,0002,510
2013-09-02265268246253235,0002,530
2013-08-30272272265265105,0002,650
2013-08-29272275265268138,0002,680
2013-08-28273279270272148,0002,720
2013-08-27299307283283438,0002,830
2013-08-26277291270291208,0002,910
2013-08-23294295279280160,0002,800
2013-08-22273280266270211,0002,700
2013-08-21297300280280156,0002,800
2013-08-20330332297297243,0002,970
2013-08-19302320302320263,0003,200
2013-08-16282305280302158,0003,020
2013-08-15280309276290287,0002,900
2013-08-14266287261287281,0002,870
2013-08-13262268251266177,0002,660
2013-08-12294296255265379,0002,650
2013-08-09304307291291111,0002,910
2013-08-08311322298306203,0003,060
2013-08-07329332299311287,0003,110
2013-08-06290325287322370,0003,220
2013-08-05291293286286121,0002,860
2013-08-02290296286290235,0002,900
2013-08-01308311285294227,0002,940
2013-07-31314327303303282,0003,030
2013-07-30313323308314225,0003,140
2013-07-29340340305321241,0003,210
2013-07-26314326313316207,0003,160
2013-07-25317330311311217,0003,110
2013-07-24335355323324590,0003,240
2013-07-233253723153482,571,0003,480
2013-07-22302306291306378,0003,060
2013-07-19315322288299800,0002,990
2013-07-18319337306323927,0003,230
2013-07-17331345301310995,0003,100
2013-07-163653763223351,069,0003,350
2013-07-123854103333642,138,0003,640
2013-07-114144923703816,963,0003,810
2013-07-103584303404306,074,0004,300
2013-07-092953842583505,157,0003,500
2013-07-083203203153201,385,0003,200
2013-07-052082402032403,522,0002,400
2013-07-04192197188190250,0001,900
2013-07-03191204183192396,0001,920
2013-07-02190209185192584,0001,920
2013-07-01171199163195678,0001,950
2013-06-28167169160163176,0001,630
2013-06-27167172156162298,0001,620
2013-06-26186188153162486,0001,620
2013-06-25196202173182522,0001,820
2013-06-24212228199200600,0002,000
2013-06-21200208197208330,0002,080
2013-06-20209222203208440,0002,080
2013-06-19220225201212513,0002,120
2013-06-182242482232251,692,0002,250
2013-06-172022381952353,098,0002,350
2013-06-14213215190192472,0001,920
2013-06-13203218192200676,0002,000
2013-06-121772241712152,082,0002,150
2013-06-11181183167179568,0001,790
2013-06-10200204177179838,0001,790
2013-06-07168193155180633,0001,800
2013-06-061952051701781,244,0001,780
2013-06-052362632032191,942,0002,190
2013-06-043373702172174,308,0002,170
2013-06-032302972282973,261,0002,970
2013-05-311922171802173,686,0002,170
2013-05-301542091431724,816,0001,720
2013-05-291391691351693,707,0001,690
2013-05-28120123108119643,0001,190
2013-05-279612095114632,0001,140
2013-05-241021029297217,000970
2013-05-231091129797315,000970
2013-05-22113113108109162,0001,090
2013-05-21117117110113238,0001,130
2013-05-20121123116117330,0001,170
2013-05-17123125117124370,0001,240
2013-05-16129138106126929,0001,260
2013-05-151051501051393,055,0001,390
2013-05-14101109931011,233,0001,010
2013-05-13113113109113727,0001,130
2013-05-1079857883367,000830
2013-05-0980807778158,000780
2013-05-0878797477187,000770
2013-05-0772797276337,000760
2013-05-027171707039,000700
2013-05-0175756972250,000720
2013-04-307475737440,000740
2013-04-2674787374319,000740
2013-04-257474727338,000730
2013-04-247173717384,000730
2013-04-237273707162,000710
2013-04-227172707116,000710
2013-04-197173707136,000710
2013-04-187273717157,000710
2013-04-177172707164,000710
2013-04-166871687120,000710
2013-04-157071707056,000700
2013-04-1269726970122,000700
2013-04-1168716871164,000710
2013-04-106767666723,000670
2013-04-096969666656,000660
2013-04-086769646987,000690
2013-04-056767656672,000660
2013-04-046667666714,000670
2013-04-036566656614,000660
2013-04-026465626542,000650
2013-04-016868656646,000660
2013-03-297070676842,000680
2013-03-286970677099,000700
2013-03-276869686954,000690
2013-03-2672726667466,000670
2013-03-257272717234,000720
2013-03-227373707285,000720
2013-03-217575727356,000730
2013-03-197374737448,000740
2013-03-1877787373124,000730
2013-03-157577737787,000770
2013-03-147375717462,000740
2013-03-1374777172274,000720
2013-03-12678466771,143,000770
2013-03-116768666632,000660
2013-03-086768666627,000660
2013-03-076768666733,000670
2013-03-066767646574,000650
2013-03-056667666624,000660
2013-03-046667666618,000660
2013-03-016666656612,000660
2013-02-28666766678,000670
2013-02-276666656624,000660
2013-02-266666666610,000660
2013-02-256667666719,000670
2013-02-22666765678,000670
2013-02-216667656726,000670
2013-02-206566656612,000660
2013-02-196265626538,000650
2013-02-185964596439,000640
2013-02-1563635862121,000620
2013-02-146263626231,000620
2013-02-1366676262158,000620
2013-02-126969666779,000670
2013-02-086669666785,000670
2013-02-076767666634,000660
2013-02-066767666730,000670
2013-02-056868666624,000660
2013-02-046768666868,000680
2013-02-016667656672,000660
2013-01-316767656694,000660
2013-01-306570656679,000660
2013-01-296667646649,000660
2013-01-286868656683,000660
2013-01-256969676736,000670
2013-01-2468696668297,000680
2013-01-2367726568325,000680
2013-01-2262706265272,000650
2013-01-216263616146,000610
2013-01-1860656062157,000620
2013-01-1762625959202,000590
2013-01-1664666363304,000630
2013-01-1563646164428,000640
2013-01-11647061621,263,000620
2013-01-1056605660298,000600
2013-01-095556555533,000550
2013-01-085556545553,000550
2013-01-0754565454147,000540
2013-01-0456575253274,000530

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