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