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
2014-12-30	207	214	207	209	52,000	2,090
2014-12-29	209	210	206	210	65,000	2,100
2014-12-26	205	209	205	206	37,000	2,060
2014-12-25	205	206	201	206	67,000	2,060
2014-12-24	205	206	199	205	374,000	2,050
2014-12-22	205	206	202	204	73,000	2,040
2014-12-19	206	207	202	204	301,000	2,040
2014-12-18	209	209	205	205	272,000	2,050
2014-12-17	201	207	196	203	435,000	2,030
2014-12-16	209	212	206	206	78,000	2,060
2014-12-15	210	216	208	216	128,000	2,160
2014-12-12	207	211	201	207	303,000	2,070
2014-12-11	202	212	197	210	305,000	2,100
2014-12-10	205	207	192	202	373,000	2,020
2014-12-09	213	213	208	209	28,000	2,090
2014-12-08	208	216	206	213	322,000	2,130
2014-12-05	211	211	207	207	57,000	2,070
2014-12-04	216	217	206	214	123,000	2,140
2014-12-03	209	214	207	213	146,000	2,130
2014-12-02	204	208	204	206	76,000	2,060
2014-12-01	204	205	202	203	81,000	2,030
2014-11-28	204	206	202	203	29,000	2,030
2014-11-27	203	204	202	203	45,000	2,030
2014-11-26	202	207	199	201	58,000	2,010
2014-11-25	201	202	199	200	23,000	2,000
2014-11-21	202	202	197	200	52,000	2,000
2014-11-20	201	201	200	200	24,000	2,000
2014-11-19	204	204	201	202	20,000	2,020
2014-11-18	203	206	199	205	42,000	2,050
2014-11-17	201	204	200	202	25,000	2,020
2014-11-14	205	205	202	202	25,000	2,020
2014-11-13	206	208	204	204	31,000	2,040
2014-11-12	207	209	203	204	43,000	2,040
2014-11-11	210	212	204	208	40,000	2,080
2014-11-10	214	215	206	210	182,000	2,100
2014-11-07	201	203	197	198	22,000	1,980
2014-11-06	208	208	187	198	89,000	1,980
2014-11-05	204	208	202	208	16,000	2,080
2014-11-04	212	214	204	204	74,000	2,040
2014-10-31	202	224	201	207	201,000	2,070
2014-10-30	192	204	192	198	82,000	1,980
2014-10-29	194	194	190	193	42,000	1,930
2014-10-28	190	191	187	189	22,000	1,890
2014-10-27	192	193	189	193	35,000	1,930
2014-10-24	198	198	192	194	28,000	1,940
2014-10-23	195	199	195	197	18,000	1,970
2014-10-22	193	199	193	197	55,000	1,970
2014-10-21	192	194	189	190	336,000	1,900
2014-10-20	195	198	187	195	91,000	1,950
2014-10-17	192	203	192	192	83,000	1,920
2014-10-16	192	205	186	196	312,000	1,960
2014-10-15	191	197	187	197	314,000	1,970
2014-10-14	189	192	186	192	305,000	1,920
2014-10-10	198	200	192	192	324,000	1,920
2014-10-09	214	214	203	205	300,000	2,050
2014-10-08	206	215	205	215	302,000	2,150
2014-10-07	208	213	208	208	136,000	2,080
2014-10-06	211	211	206	208	81,000	2,080
2014-10-03	200	211	200	208	51,000	2,080
2014-10-02	210	210	201	203	86,000	2,030
2014-10-01	212	216	212	212	52,000	2,120
2014-09-30	218	218	214	216	14,000	2,160
2014-09-29	215	218	208	218	102,000	2,180
2014-09-26	207	215	207	213	47,000	2,130
2014-09-25	217	217	211	212	55,000	2,120
2014-09-24	220	220	214	217	27,000	2,170
2014-09-22	220	223	214	221	57,000	2,210
2014-09-19	220	220	217	220	20,000	2,200
2014-09-18	219	221	214	214	64,000	2,140
2014-09-17	226	227	220	220	27,000	2,200
2014-09-16	217	228	217	225	70,000	2,250
2014-09-12	214	215	211	214	59,000	2,140
2014-09-11	219	220	214	216	78,000	2,160
2014-09-10	221	224	219	220	59,000	2,200
2014-09-09	235	235	219	221	135,000	2,210
2014-09-08	249	250	232	233	370,000	2,330
2014-09-05	229	242	220	240	580,000	2,400
2014-09-04	212	221	207	217	143,000	2,170
2014-09-03	215	216	210	212	80,000	2,120
2014-09-02	230	230	201	217	275,000	2,170
2014-09-01	241	244	224	226	317,000	2,260
2014-08-29	219	245	211	230	602,000	2,300
2014-08-28	215	216	205	206	117,000	2,060
2014-08-27	220	220	212	213	245,000	2,130
2014-08-26	198	211	193	208	307,000	2,080
2014-08-25	192	197	190	196	45,000	1,960
2014-08-22	202	203	192	192	91,000	1,920
2014-08-21	184	207	183	197	414,000	1,970
2014-08-20	185	186	184	184	32,000	1,840
2014-08-19	185	187	184	185	25,000	1,850
2014-08-18	187	189	183	185	36,000	1,850
2014-08-15	185	188	184	186	28,000	1,860
2014-08-14	182	184	179	182	36,000	1,820
2014-08-13	184	187	177	181	59,000	1,810
2014-08-12	186	188	184	185	17,000	1,850
2014-08-11	195	195	185	187	45,000	1,870
2014-08-08	198	198	181	190	126,000	1,900
2014-08-07	177	189	177	189	39,000	1,890
2014-08-06	183	183	176	179	47,000	1,790
2014-08-05	190	190	180	184	60,000	1,840
2014-08-04	184	188	181	186	102,000	1,860
2014-08-01	184	189	184	184	85,000	1,840
2014-07-31	191	196	190	192	75,000	1,920
2014-07-30	197	198	190	191	149,000	1,910
2014-07-29	202	204	197	200	114,000	2,000
2014-07-28	208	215	200	205	171,000	2,050
2014-07-25	199	220	195	211	695,000	2,110
2014-07-24	184	209	182	194	425,000	1,940
2014-07-23	186	188	182	182	72,000	1,820
2014-07-22	179	184	177	182	116,000	1,820
2014-07-18	184	184	175	180	108,000	1,800
2014-07-17	181	191	181	186	111,000	1,860
2014-07-16	183	184	179	181	71,000	1,810
2014-07-15	190	190	185	185	85,000	1,850
2014-07-14	190	191	187	188	84,000	1,880
2014-07-11	205	208	190	192	131,000	1,920
2014-07-10	188	217	185	200	571,000	2,000
2014-07-09	197	200	188	188	341,000	1,880
2014-07-08	255	258	206	210	1,340,000	2,100
2014-07-07	189	231	185	231	1,840,000	2,310
2014-07-04	165	189	165	181	839,000	1,810
2014-07-03	164	164	159	162	25,000	1,620
2014-07-02	160	164	160	164	45,000	1,640
2014-07-01	160	167	158	163	150,000	1,630
2014-06-30	157	162	157	159	50,000	1,590
2014-06-27	164	166	160	162	55,000	1,620
2014-06-26	164	168	162	166	43,000	1,660
2014-06-25	168	169	163	164	74,000	1,640
2014-06-24	160	168	160	166	100,000	1,660
2014-06-23	164	165	162	165	21,000	1,650
2014-06-20	168	168	161	165	38,000	1,650
2014-06-19	169	169	162	167	50,000	1,670
2014-06-18	174	177	168	169	63,000	1,690
2014-06-17	161	179	161	174	264,000	1,740
2014-06-16	161	165	160	161	37,000	1,610
2014-06-13	158	162	154	160	46,000	1,600
2014-06-12	166	167	161	161	49,000	1,610
2014-06-11	162	165	160	165	52,000	1,650
2014-06-10	165	173	160	160	235,000	1,600
2014-06-09	153	165	150	164	170,000	1,640
2014-06-06	158	158	150	153	40,000	1,530
2014-06-05	161	164	148	156	209,000	1,560
2014-06-04	136	158	133	151	233,000	1,510
2014-06-03	138	139	133	136	25,000	1,360
2014-06-02	136	140	135	139	51,000	1,390
2014-05-30	134	135	131	135	29,000	1,350
2014-05-29	131	136	131	134	28,000	1,340
2014-05-28	130	134	130	134	74,000	1,340
2014-05-27	128	129	126	129	19,000	1,290
2014-05-26	125	127	125	127	51,000	1,270
2014-05-23	126	129	125	127	34,000	1,270
2014-05-22	123	128	122	128	149,000	1,280
2014-05-21	133	133	119	123	354,000	1,230
2014-05-20	134	134	130	134	31,000	1,340
2014-05-19	139	139	130	138	39,000	1,380
2014-05-16	141	141	139	140	16,000	1,400
2014-05-15	146	146	141	143	18,000	1,430
2014-05-14	148	148	144	145	6,000	1,450
2014-05-13	144	148	144	148	22,000	1,480
2014-05-12	163	164	149	149	89,000	1,490
2014-05-09	138	149	138	146	56,000	1,460
2014-05-08	140	140	139	139	10,000	1,390
2014-05-07	141	142	139	140	11,000	1,400
2014-05-02	140	141	139	140	11,000	1,400
2014-05-01	140	141	138	140	15,000	1,400
2014-04-30	140	141	139	140	14,000	1,400
2014-04-28	144	144	140	141	6,000	1,410
2014-04-25	141	142	140	142	21,000	1,420
2014-04-24	141	141	140	141	11,000	1,410
2014-04-23	141	142	140	142	13,000	1,420
2014-04-22	145	145	140	141	41,000	1,410
2014-04-21	145	147	145	147	15,000	1,470
2014-04-18	145	148	144	148	8,000	1,480
2014-04-17	146	146	144	144	9,000	1,440
2014-04-16	140	144	140	144	38,000	1,440
2014-04-15	145	146	139	139	38,000	1,390
2014-04-14	146	148	145	145	14,000	1,450
2014-04-11	148	151	147	147	26,000	1,470
2014-04-10	153	154	151	151	11,000	1,510
2014-04-09	154	156	151	151	19,000	1,510
2014-04-08	159	159	155	155	6,000	1,550
2014-04-07	159	160	156	159	11,000	1,590
2014-04-04	157	161	157	157	11,000	1,570
2014-04-03	166	166	162	162	16,000	1,620
2014-04-02	155	170	155	160	145,000	1,600
2014-04-01	148	152	148	152	10,000	1,520
2014-03-31	146	150	142	150	24,000	1,500
2014-03-28	143	147	143	147	16,000	1,470
2014-03-27	145	145	139	143	18,000	1,430
2014-03-26	149	149	144	145	11,000	1,450
2014-03-25	148	151	144	150	25,000	1,500
2014-03-24	150	150	144	148	31,000	1,480
2014-03-20	155	155	144	146	68,000	1,460
2014-03-19	160	160	154	155	30,000	1,550
2014-03-18	161	162	156	158	33,000	1,580
2014-03-17	163	163	155	156	42,000	1,560
2014-03-14	166	167	163	163	43,000	1,630
2014-03-13	171	171	168	168	45,000	1,680
2014-03-12	170	174	170	174	28,000	1,740
2014-03-11	170	172	170	172	22,000	1,720
2014-03-10	174	174	170	172	29,000	1,720
2014-03-07	171	178	171	174	57,000	1,740
2014-03-06	166	174	166	169	40,000	1,690
2014-03-05	170	170	167	167	17,000	1,670
2014-03-04	166	170	165	167	32,000	1,670
2014-03-03	166	168	165	168	30,000	1,680
2014-02-28	171	172	167	170	56,000	1,700
2014-02-27	170	174	169	170	36,000	1,700
2014-02-26	174	174	170	171	40,000	1,710
2014-02-25	178	178	170	176	48,000	1,760
2014-02-24	179	179	173	177	34,000	1,770
2014-02-21	175	177	171	175	29,000	1,750
2014-02-20	180	180	170	175	102,000	1,750
2014-02-19	168	198	166	183	421,000	1,830
2014-02-18	168	170	165	168	50,000	1,680
2014-02-17	167	174	166	167	22,000	1,670
2014-02-14	171	171	166	167	36,000	1,670
2014-02-13	175	175	171	172	25,000	1,720
2014-02-12	177	179	175	175	31,000	1,750
2014-02-10	171	181	167	178	114,000	1,780
2014-02-07	183	188	179	180	45,000	1,800
2014-02-06	168	176	168	176	40,000	1,760
2014-02-05	171	175	161	166	92,000	1,660
2014-02-04	169	175	161	166	207,000	1,660
2014-02-03	191	192	189	189	78,000	1,890
2014-01-31	204	206	200	200	49,000	2,000
2014-01-30	205	207	202	202	51,000	2,020
2014-01-29	209	214	209	213	31,000	2,130
2014-01-28	206	212	202	209	57,000	2,090
2014-01-27	207	209	203	205	72,000	2,050
2014-01-24	213	218	207	215	98,000	2,150
2014-01-23	228	228	219	224	72,000	2,240
2014-01-22	230	237	227	229	99,000	2,290
2014-01-21	231	231	228	229	33,000	2,290
2014-01-20	227	232	225	229	71,000	2,290
2014-01-17	228	233	223	227	61,000	2,270
2014-01-16	225	232	225	227	99,000	2,270
2014-01-15	241	241	221	225	263,000	2,250
2014-01-14	212	244	212	232	695,000	2,320
2014-01-10	216	217	202	211	217,000	2,110
2014-01-09	210	220	203	217	210,000	2,170
2014-01-08	216	219	209	210	130,000	2,100
2014-01-07	224	227	205	213	318,000	2,130
2014-01-06	193	215	192	210	278,000	2,100

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