1. HOME >
  2. 株価時系列 >
  3. 6894 >
  4. 2014年

6894 パルステック工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3020721420720952,0002,090
2014-12-2920921020621065,0002,100
2014-12-2620520920520637,0002,060
2014-12-2520520620120667,0002,060
2014-12-24205206199205374,0002,050
2014-12-2220520620220473,0002,040
2014-12-19206207202204301,0002,040
2014-12-18209209205205272,0002,050
2014-12-17201207196203435,0002,030
2014-12-1620921220620678,0002,060
2014-12-15210216208216128,0002,160
2014-12-12207211201207303,0002,070
2014-12-11202212197210305,0002,100
2014-12-10205207192202373,0002,020
2014-12-0921321320820928,0002,090
2014-12-08208216206213322,0002,130
2014-12-0521121120720757,0002,070
2014-12-04216217206214123,0002,140
2014-12-03209214207213146,0002,130
2014-12-0220420820420676,0002,060
2014-12-0120420520220381,0002,030
2014-11-2820420620220329,0002,030
2014-11-2720320420220345,0002,030
2014-11-2620220719920158,0002,010
2014-11-2520120219920023,0002,000
2014-11-2120220219720052,0002,000
2014-11-2020120120020024,0002,000
2014-11-1920420420120220,0002,020
2014-11-1820320619920542,0002,050
2014-11-1720120420020225,0002,020
2014-11-1420520520220225,0002,020
2014-11-1320620820420431,0002,040
2014-11-1220720920320443,0002,040
2014-11-1121021220420840,0002,080
2014-11-10214215206210182,0002,100
2014-11-0720120319719822,0001,980
2014-11-0620820818719889,0001,980
2014-11-0520420820220816,0002,080
2014-11-0421221420420474,0002,040
2014-10-31202224201207201,0002,070
2014-10-3019220419219882,0001,980
2014-10-2919419419019342,0001,930
2014-10-2819019118718922,0001,890
2014-10-2719219318919335,0001,930
2014-10-2419819819219428,0001,940
2014-10-2319519919519718,0001,970
2014-10-2219319919319755,0001,970
2014-10-21192194189190336,0001,900
2014-10-2019519818719591,0001,950
2014-10-1719220319219283,0001,920
2014-10-16192205186196312,0001,960
2014-10-15191197187197314,0001,970
2014-10-14189192186192305,0001,920
2014-10-10198200192192324,0001,920
2014-10-09214214203205300,0002,050
2014-10-08206215205215302,0002,150
2014-10-07208213208208136,0002,080
2014-10-0621121120620881,0002,080
2014-10-0320021120020851,0002,080
2014-10-0221021020120386,0002,030
2014-10-0121221621221252,0002,120
2014-09-3021821821421614,0002,160
2014-09-29215218208218102,0002,180
2014-09-2620721520721347,0002,130
2014-09-2521721721121255,0002,120
2014-09-2422022021421727,0002,170
2014-09-2222022321422157,0002,210
2014-09-1922022021722020,0002,200
2014-09-1821922121421464,0002,140
2014-09-1722622722022027,0002,200
2014-09-1621722821722570,0002,250
2014-09-1221421521121459,0002,140
2014-09-1121922021421678,0002,160
2014-09-1022122421922059,0002,200
2014-09-09235235219221135,0002,210
2014-09-08249250232233370,0002,330
2014-09-05229242220240580,0002,400
2014-09-04212221207217143,0002,170
2014-09-0321521621021280,0002,120
2014-09-02230230201217275,0002,170
2014-09-01241244224226317,0002,260
2014-08-29219245211230602,0002,300
2014-08-28215216205206117,0002,060
2014-08-27220220212213245,0002,130
2014-08-26198211193208307,0002,080
2014-08-2519219719019645,0001,960
2014-08-2220220319219291,0001,920
2014-08-21184207183197414,0001,970
2014-08-2018518618418432,0001,840
2014-08-1918518718418525,0001,850
2014-08-1818718918318536,0001,850
2014-08-1518518818418628,0001,860
2014-08-1418218417918236,0001,820
2014-08-1318418717718159,0001,810
2014-08-1218618818418517,0001,850
2014-08-1119519518518745,0001,870
2014-08-08198198181190126,0001,900
2014-08-0717718917718939,0001,890
2014-08-0618318317617947,0001,790
2014-08-0519019018018460,0001,840
2014-08-04184188181186102,0001,860
2014-08-0118418918418485,0001,840
2014-07-3119119619019275,0001,920
2014-07-30197198190191149,0001,910
2014-07-29202204197200114,0002,000
2014-07-28208215200205171,0002,050
2014-07-25199220195211695,0002,110
2014-07-24184209182194425,0001,940
2014-07-2318618818218272,0001,820
2014-07-22179184177182116,0001,820
2014-07-18184184175180108,0001,800
2014-07-17181191181186111,0001,860
2014-07-1618318417918171,0001,810
2014-07-1519019018518585,0001,850
2014-07-1419019118718884,0001,880
2014-07-11205208190192131,0001,920
2014-07-10188217185200571,0002,000
2014-07-09197200188188341,0001,880
2014-07-082552582062101,340,0002,100
2014-07-071892311852311,840,0002,310
2014-07-04165189165181839,0001,810
2014-07-0316416415916225,0001,620
2014-07-0216016416016445,0001,640
2014-07-01160167158163150,0001,630
2014-06-3015716215715950,0001,590
2014-06-2716416616016255,0001,620
2014-06-2616416816216643,0001,660
2014-06-2516816916316474,0001,640
2014-06-24160168160166100,0001,660
2014-06-2316416516216521,0001,650
2014-06-2016816816116538,0001,650
2014-06-1916916916216750,0001,670
2014-06-1817417716816963,0001,690
2014-06-17161179161174264,0001,740
2014-06-1616116516016137,0001,610
2014-06-1315816215416046,0001,600
2014-06-1216616716116149,0001,610
2014-06-1116216516016552,0001,650
2014-06-10165173160160235,0001,600
2014-06-09153165150164170,0001,640
2014-06-0615815815015340,0001,530
2014-06-05161164148156209,0001,560
2014-06-04136158133151233,0001,510
2014-06-0313813913313625,0001,360
2014-06-0213614013513951,0001,390
2014-05-3013413513113529,0001,350
2014-05-2913113613113428,0001,340
2014-05-2813013413013474,0001,340
2014-05-2712812912612919,0001,290
2014-05-2612512712512751,0001,270
2014-05-2312612912512734,0001,270
2014-05-22123128122128149,0001,280
2014-05-21133133119123354,0001,230
2014-05-2013413413013431,0001,340
2014-05-1913913913013839,0001,380
2014-05-1614114113914016,0001,400
2014-05-1514614614114318,0001,430
2014-05-141481481441456,0001,450
2014-05-1314414814414822,0001,480
2014-05-1216316414914989,0001,490
2014-05-0913814913814656,0001,460
2014-05-0814014013913910,0001,390
2014-05-0714114213914011,0001,400
2014-05-0214014113914011,0001,400
2014-05-0114014113814015,0001,400
2014-04-3014014113914014,0001,400
2014-04-281441441401416,0001,410
2014-04-2514114214014221,0001,420
2014-04-2414114114014111,0001,410
2014-04-2314114214014213,0001,420
2014-04-2214514514014141,0001,410
2014-04-2114514714514715,0001,470
2014-04-181451481441488,0001,480
2014-04-171461461441449,0001,440
2014-04-1614014414014438,0001,440
2014-04-1514514613913938,0001,390
2014-04-1414614814514514,0001,450
2014-04-1114815114714726,0001,470
2014-04-1015315415115111,0001,510
2014-04-0915415615115119,0001,510
2014-04-081591591551556,0001,550
2014-04-0715916015615911,0001,590
2014-04-0415716115715711,0001,570
2014-04-0316616616216216,0001,620
2014-04-02155170155160145,0001,600
2014-04-0114815214815210,0001,520
2014-03-3114615014215024,0001,500
2014-03-2814314714314716,0001,470
2014-03-2714514513914318,0001,430
2014-03-2614914914414511,0001,450
2014-03-2514815114415025,0001,500
2014-03-2415015014414831,0001,480
2014-03-2015515514414668,0001,460
2014-03-1916016015415530,0001,550
2014-03-1816116215615833,0001,580
2014-03-1716316315515642,0001,560
2014-03-1416616716316343,0001,630
2014-03-1317117116816845,0001,680
2014-03-1217017417017428,0001,740
2014-03-1117017217017222,0001,720
2014-03-1017417417017229,0001,720
2014-03-0717117817117457,0001,740
2014-03-0616617416616940,0001,690
2014-03-0517017016716717,0001,670
2014-03-0416617016516732,0001,670
2014-03-0316616816516830,0001,680
2014-02-2817117216717056,0001,700
2014-02-2717017416917036,0001,700
2014-02-2617417417017140,0001,710
2014-02-2517817817017648,0001,760
2014-02-2417917917317734,0001,770
2014-02-2117517717117529,0001,750
2014-02-20180180170175102,0001,750
2014-02-19168198166183421,0001,830
2014-02-1816817016516850,0001,680
2014-02-1716717416616722,0001,670
2014-02-1417117116616736,0001,670
2014-02-1317517517117225,0001,720
2014-02-1217717917517531,0001,750
2014-02-10171181167178114,0001,780
2014-02-0718318817918045,0001,800
2014-02-0616817616817640,0001,760
2014-02-0517117516116692,0001,660
2014-02-04169175161166207,0001,660
2014-02-0319119218918978,0001,890
2014-01-3120420620020049,0002,000
2014-01-3020520720220251,0002,020
2014-01-2920921420921331,0002,130
2014-01-2820621220220957,0002,090
2014-01-2720720920320572,0002,050
2014-01-2421321820721598,0002,150
2014-01-2322822821922472,0002,240
2014-01-2223023722722999,0002,290
2014-01-2123123122822933,0002,290
2014-01-2022723222522971,0002,290
2014-01-1722823322322761,0002,270
2014-01-1622523222522799,0002,270
2014-01-15241241221225263,0002,250
2014-01-14212244212232695,0002,320
2014-01-10216217202211217,0002,110
2014-01-09210220203217210,0002,170
2014-01-08216219209210130,0002,100
2014-01-07224227205213318,0002,130
2014-01-06193215192210278,0002,100

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