6894 パルステック工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 130 | 133 | 130 | 131 | 20,000 | 1,310 |
| 2015-12-29 | 130 | 132 | 130 | 131 | 24,000 | 1,310 |
| 2015-12-28 | 128 | 129 | 125 | 128 | 26,000 | 1,280 |
| 2015-12-25 | 127 | 128 | 123 | 125 | 99,000 | 1,250 |
| 2015-12-24 | 131 | 132 | 126 | 127 | 137,000 | 1,270 |
| 2015-12-22 | 135 | 135 | 131 | 131 | 86,000 | 1,310 |
| 2015-12-21 | 135 | 135 | 133 | 133 | 87,000 | 1,330 |
| 2015-12-18 | 135 | 138 | 135 | 136 | 65,000 | 1,360 |
| 2015-12-17 | 138 | 140 | 135 | 135 | 146,000 | 1,350 |
| 2015-12-16 | 136 | 139 | 136 | 137 | 75,000 | 1,370 |
| 2015-12-15 | 139 | 139 | 135 | 137 | 43,000 | 1,370 |
| 2015-12-14 | 137 | 138 | 136 | 138 | 34,000 | 1,380 |
| 2015-12-11 | 138 | 139 | 137 | 139 | 30,000 | 1,390 |
| 2015-12-10 | 137 | 138 | 136 | 137 | 38,000 | 1,370 |
| 2015-12-09 | 140 | 141 | 137 | 137 | 62,000 | 1,370 |
| 2015-12-08 | 145 | 145 | 140 | 141 | 100,000 | 1,410 |
| 2015-12-07 | 142 | 146 | 140 | 146 | 88,000 | 1,460 |
| 2015-12-04 | 140 | 141 | 138 | 140 | 37,000 | 1,400 |
| 2015-12-03 | 137 | 142 | 137 | 140 | 97,000 | 1,400 |
| 2015-12-02 | 136 | 137 | 135 | 137 | 21,000 | 1,370 |
| 2015-12-01 | 135 | 137 | 135 | 136 | 52,000 | 1,360 |
| 2015-11-30 | 134 | 139 | 133 | 138 | 103,000 | 1,380 |
| 2015-11-27 | 135 | 136 | 134 | 134 | 23,000 | 1,340 |
| 2015-11-26 | 138 | 138 | 135 | 135 | 52,000 | 1,350 |
| 2015-11-25 | 133 | 136 | 133 | 135 | 74,000 | 1,350 |
| 2015-11-24 | 132 | 133 | 131 | 132 | 35,000 | 1,320 |
| 2015-11-20 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2015-11-19 | 132 | 133 | 131 | 132 | 60,000 | 1,320 |
| 2015-11-18 | 131 | 132 | 131 | 132 | 13,000 | 1,320 |
| 2015-11-17 | 133 | 133 | 130 | 130 | 46,000 | 1,300 |
| 2015-11-16 | 132 | 133 | 132 | 132 | 17,000 | 1,320 |
| 2015-11-13 | 134 | 134 | 133 | 133 | 21,000 | 1,330 |
| 2015-11-12 | 136 | 136 | 133 | 134 | 22,000 | 1,340 |
| 2015-11-11 | 136 | 137 | 135 | 135 | 60,000 | 1,350 |
| 2015-11-10 | 138 | 139 | 136 | 137 | 52,000 | 1,370 |
| 2015-11-09 | 138 | 142 | 135 | 141 | 78,000 | 1,410 |
| 2015-11-06 | 132 | 135 | 132 | 135 | 17,000 | 1,350 |
| 2015-11-05 | 136 | 136 | 132 | 132 | 22,000 | 1,320 |
| 2015-11-04 | 131 | 137 | 131 | 136 | 38,000 | 1,360 |
| 2015-11-02 | 132 | 135 | 130 | 135 | 25,000 | 1,350 |
| 2015-10-30 | 136 | 136 | 132 | 132 | 16,000 | 1,320 |
| 2015-10-29 | 135 | 137 | 135 | 136 | 8,000 | 1,360 |
| 2015-10-28 | 138 | 138 | 137 | 137 | 21,000 | 1,370 |
| 2015-10-27 | 135 | 135 | 134 | 135 | 14,000 | 1,350 |
| 2015-10-26 | 135 | 135 | 134 | 135 | 14,000 | 1,350 |
| 2015-10-23 | 133 | 134 | 132 | 134 | 9,000 | 1,340 |
| 2015-10-22 | 133 | 133 | 132 | 132 | 18,000 | 1,320 |
| 2015-10-21 | 133 | 133 | 131 | 133 | 12,000 | 1,330 |
| 2015-10-20 | 132 | 132 | 129 | 131 | 9,000 | 1,310 |
| 2015-10-19 | 136 | 136 | 130 | 132 | 46,000 | 1,320 |
| 2015-10-16 | 135 | 137 | 134 | 136 | 16,000 | 1,360 |
| 2015-10-15 | 131 | 139 | 131 | 137 | 27,000 | 1,370 |
| 2015-10-14 | 132 | 133 | 132 | 133 | 29,000 | 1,330 |
| 2015-10-13 | 132 | 133 | 130 | 132 | 26,000 | 1,320 |
| 2015-10-09 | 133 | 133 | 132 | 133 | 14,000 | 1,330 |
| 2015-10-08 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2015-10-07 | 131 | 133 | 131 | 132 | 11,000 | 1,320 |
| 2015-10-06 | 128 | 131 | 128 | 131 | 28,000 | 1,310 |
| 2015-10-05 | 126 | 127 | 126 | 127 | 9,000 | 1,270 |
| 2015-10-02 | 129 | 129 | 124 | 125 | 31,000 | 1,250 |
| 2015-10-01 | 130 | 130 | 128 | 128 | 7,000 | 1,280 |
| 2015-09-30 | 128 | 129 | 125 | 128 | 12,000 | 1,280 |
| 2015-09-29 | 130 | 130 | 128 | 128 | 17,000 | 1,280 |
| 2015-09-28 | 134 | 134 | 134 | 134 | 9,000 | 1,340 |
| 2015-09-25 | 130 | 130 | 125 | 127 | 16,000 | 1,270 |
| 2015-09-24 | 130 | 130 | 129 | 129 | 4,000 | 1,290 |
| 2015-09-18 | 132 | 135 | 131 | 135 | 3,000 | 1,350 |
| 2015-09-17 | 133 | 134 | 133 | 133 | 7,000 | 1,330 |
| 2015-09-16 | 135 | 135 | 133 | 133 | 2,000 | 1,330 |
| 2015-09-15 | 134 | 134 | 132 | 132 | 2,000 | 1,320 |
| 2015-09-14 | 134 | 134 | 132 | 132 | 6,000 | 1,320 |
| 2015-09-11 | 133 | 134 | 133 | 134 | 8,000 | 1,340 |
| 2015-09-10 | 134 | 134 | 131 | 131 | 12,000 | 1,310 |
| 2015-09-09 | 131 | 133 | 130 | 131 | 31,000 | 1,310 |
| 2015-09-08 | 128 | 130 | 128 | 128 | 19,000 | 1,280 |
| 2015-09-07 | 130 | 131 | 129 | 130 | 24,000 | 1,300 |
| 2015-09-04 | 136 | 136 | 131 | 132 | 25,000 | 1,320 |
| 2015-09-03 | 135 | 137 | 134 | 134 | 12,000 | 1,340 |
| 2015-09-02 | 134 | 138 | 134 | 134 | 28,000 | 1,340 |
| 2015-09-01 | 142 | 142 | 138 | 139 | 44,000 | 1,390 |
| 2015-08-31 | 143 | 143 | 140 | 141 | 14,000 | 1,410 |
| 2015-08-28 | 141 | 143 | 140 | 143 | 30,000 | 1,430 |
| 2015-08-27 | 140 | 140 | 135 | 138 | 22,000 | 1,380 |
| 2015-08-26 | 128 | 139 | 128 | 138 | 30,000 | 1,380 |
| 2015-08-25 | 126 | 139 | 122 | 128 | 58,000 | 1,280 |
| 2015-08-24 | 140 | 152 | 140 | 141 | 53,000 | 1,410 |
| 2015-08-21 | 152 | 153 | 147 | 148 | 83,000 | 1,480 |
| 2015-08-20 | 153 | 154 | 153 | 153 | 15,000 | 1,530 |
| 2015-08-19 | 154 | 154 | 153 | 154 | 12,000 | 1,540 |
| 2015-08-18 | 153 | 154 | 153 | 153 | 16,000 | 1,530 |
| 2015-08-17 | 153 | 155 | 153 | 153 | 4,000 | 1,530 |
| 2015-08-14 | 152 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2015-08-13 | 152 | 153 | 151 | 153 | 18,000 | 1,530 |
| 2015-08-12 | 156 | 156 | 152 | 153 | 24,000 | 1,530 |
| 2015-08-11 | 156 | 160 | 151 | 153 | 78,000 | 1,530 |
| 2015-08-10 | 165 | 166 | 152 | 155 | 86,000 | 1,550 |
| 2015-08-07 | 167 | 168 | 165 | 165 | 64,000 | 1,650 |
| 2015-08-06 | 170 | 173 | 169 | 170 | 21,000 | 1,700 |
| 2015-08-05 | 171 | 174 | 170 | 172 | 15,000 | 1,720 |
| 2015-08-04 | 173 | 174 | 170 | 173 | 15,000 | 1,730 |
| 2015-08-03 | 173 | 173 | 169 | 172 | 37,000 | 1,720 |
| 2015-07-31 | 171 | 172 | 171 | 172 | 10,000 | 1,720 |
| 2015-07-30 | 172 | 172 | 171 | 171 | 18,000 | 1,710 |
| 2015-07-29 | 175 | 175 | 171 | 172 | 24,000 | 1,720 |
| 2015-07-28 | 177 | 177 | 173 | 175 | 21,000 | 1,750 |
| 2015-07-27 | 174 | 175 | 173 | 175 | 8,000 | 1,750 |
| 2015-07-24 | 175 | 176 | 174 | 175 | 18,000 | 1,750 |
| 2015-07-23 | 175 | 176 | 173 | 175 | 18,000 | 1,750 |
| 2015-07-22 | 178 | 178 | 173 | 173 | 50,000 | 1,730 |
| 2015-07-21 | 180 | 180 | 176 | 177 | 23,000 | 1,770 |
| 2015-07-17 | 179 | 181 | 179 | 180 | 25,000 | 1,800 |
| 2015-07-16 | 178 | 179 | 176 | 178 | 44,000 | 1,780 |
| 2015-07-15 | 180 | 180 | 177 | 178 | 15,000 | 1,780 |
| 2015-07-14 | 179 | 180 | 178 | 179 | 26,000 | 1,790 |
| 2015-07-13 | 172 | 177 | 172 | 174 | 22,000 | 1,740 |
| 2015-07-10 | 174 | 174 | 170 | 170 | 25,000 | 1,700 |
| 2015-07-09 | 176 | 176 | 170 | 174 | 58,000 | 1,740 |
| 2015-07-08 | 180 | 180 | 178 | 178 | 22,000 | 1,780 |
| 2015-07-07 | 180 | 184 | 180 | 181 | 20,000 | 1,810 |
| 2015-07-06 | 182 | 182 | 179 | 179 | 24,000 | 1,790 |
| 2015-07-03 | 186 | 188 | 180 | 183 | 83,000 | 1,830 |
| 2015-07-02 | 191 | 191 | 187 | 189 | 47,000 | 1,890 |
| 2015-07-01 | 177 | 190 | 177 | 187 | 95,000 | 1,870 |
| 2015-06-30 | 180 | 181 | 177 | 177 | 59,000 | 1,770 |
| 2015-06-29 | 181 | 182 | 180 | 181 | 36,000 | 1,810 |
| 2015-06-26 | 184 | 185 | 181 | 185 | 24,000 | 1,850 |
| 2015-06-25 | 188 | 189 | 182 | 182 | 68,000 | 1,820 |
| 2015-06-24 | 180 | 190 | 180 | 186 | 281,000 | 1,860 |
| 2015-06-23 | 183 | 183 | 177 | 179 | 77,000 | 1,790 |
| 2015-06-22 | 175 | 185 | 175 | 183 | 96,000 | 1,830 |
| 2015-06-19 | 174 | 177 | 174 | 174 | 24,000 | 1,740 |
| 2015-06-18 | 178 | 178 | 174 | 174 | 77,000 | 1,740 |
| 2015-06-17 | 179 | 179 | 178 | 178 | 15,000 | 1,780 |
| 2015-06-16 | 182 | 182 | 178 | 179 | 108,000 | 1,790 |
| 2015-06-15 | 186 | 187 | 182 | 183 | 46,000 | 1,830 |
| 2015-06-12 | 189 | 189 | 187 | 189 | 49,000 | 1,890 |
| 2015-06-11 | 187 | 194 | 187 | 188 | 56,000 | 1,880 |
| 2015-06-10 | 187 | 191 | 186 | 187 | 118,000 | 1,870 |
| 2015-06-09 | 191 | 192 | 184 | 185 | 163,000 | 1,850 |
| 2015-06-08 | 190 | 194 | 188 | 189 | 107,000 | 1,890 |
| 2015-06-05 | 183 | 197 | 182 | 188 | 319,000 | 1,880 |
| 2015-06-04 | 178 | 183 | 177 | 183 | 137,000 | 1,830 |
| 2015-06-03 | 176 | 177 | 176 | 176 | 59,000 | 1,760 |
| 2015-06-02 | 177 | 178 | 175 | 176 | 66,000 | 1,760 |
| 2015-06-01 | 175 | 177 | 174 | 177 | 61,000 | 1,770 |
| 2015-05-29 | 176 | 176 | 174 | 175 | 87,000 | 1,750 |
| 2015-05-28 | 177 | 177 | 175 | 176 | 60,000 | 1,760 |
| 2015-05-27 | 176 | 177 | 174 | 177 | 79,000 | 1,770 |
| 2015-05-26 | 175 | 177 | 174 | 175 | 88,000 | 1,750 |
| 2015-05-25 | 173 | 175 | 172 | 175 | 96,000 | 1,750 |
| 2015-05-22 | 175 | 176 | 172 | 173 | 100,000 | 1,730 |
| 2015-05-21 | 177 | 177 | 175 | 175 | 114,000 | 1,750 |
| 2015-05-20 | 180 | 181 | 175 | 177 | 245,000 | 1,770 |
| 2015-05-19 | 182 | 187 | 174 | 179 | 448,000 | 1,790 |
| 2015-05-18 | 165 | 188 | 163 | 181 | 1,961,000 | 1,810 |
| 2015-05-15 | 237 | 241 | 235 | 235 | 107,000 | 2,350 |
| 2015-05-14 | 237 | 239 | 237 | 237 | 56,000 | 2,370 |
| 2015-05-13 | 238 | 238 | 234 | 235 | 32,000 | 2,350 |
| 2015-05-12 | 236 | 238 | 233 | 236 | 42,000 | 2,360 |
| 2015-05-11 | 240 | 243 | 230 | 238 | 387,000 | 2,380 |
| 2015-05-08 | 216 | 224 | 215 | 224 | 37,000 | 2,240 |
| 2015-05-07 | 218 | 218 | 215 | 216 | 15,000 | 2,160 |
| 2015-05-01 | 216 | 216 | 212 | 214 | 102,000 | 2,140 |
| 2015-04-30 | 220 | 220 | 215 | 215 | 74,000 | 2,150 |
| 2015-04-28 | 226 | 226 | 220 | 220 | 50,000 | 2,200 |
| 2015-04-27 | 219 | 224 | 217 | 221 | 109,000 | 2,210 |
| 2015-04-24 | 224 | 224 | 220 | 220 | 67,000 | 2,200 |
| 2015-04-23 | 226 | 226 | 222 | 224 | 30,000 | 2,240 |
| 2015-04-22 | 222 | 226 | 222 | 226 | 32,000 | 2,260 |
| 2015-04-21 | 223 | 223 | 222 | 222 | 22,000 | 2,220 |
| 2015-04-20 | 223 | 226 | 222 | 223 | 62,000 | 2,230 |
| 2015-04-17 | 224 | 229 | 223 | 224 | 36,000 | 2,240 |
| 2015-04-16 | 225 | 225 | 222 | 223 | 30,000 | 2,230 |
| 2015-04-15 | 225 | 226 | 222 | 225 | 35,000 | 2,250 |
| 2015-04-14 | 226 | 227 | 223 | 226 | 45,000 | 2,260 |
| 2015-04-13 | 230 | 230 | 226 | 227 | 34,000 | 2,270 |
| 2015-04-10 | 229 | 230 | 225 | 230 | 18,000 | 2,300 |
| 2015-04-09 | 228 | 230 | 225 | 229 | 23,000 | 2,290 |
| 2015-04-08 | 232 | 232 | 226 | 228 | 34,000 | 2,280 |
| 2015-04-07 | 230 | 236 | 228 | 233 | 98,000 | 2,330 |
| 2015-04-06 | 222 | 228 | 222 | 224 | 38,000 | 2,240 |
| 2015-04-03 | 220 | 222 | 220 | 222 | 13,000 | 2,220 |
| 2015-04-02 | 220 | 220 | 218 | 220 | 55,000 | 2,200 |
| 2015-04-01 | 219 | 224 | 219 | 224 | 19,000 | 2,240 |
| 2015-03-31 | 225 | 225 | 220 | 222 | 8,000 | 2,220 |
| 2015-03-30 | 222 | 222 | 218 | 220 | 23,000 | 2,200 |
| 2015-03-27 | 225 | 227 | 218 | 220 | 85,000 | 2,200 |
| 2015-03-26 | 227 | 227 | 222 | 222 | 70,000 | 2,220 |
| 2015-03-25 | 232 | 232 | 227 | 230 | 35,000 | 2,300 |
| 2015-03-24 | 236 | 236 | 230 | 232 | 48,000 | 2,320 |
| 2015-03-23 | 237 | 240 | 234 | 236 | 46,000 | 2,360 |
| 2015-03-20 | 226 | 235 | 225 | 234 | 72,000 | 2,340 |
| 2015-03-19 | 231 | 232 | 225 | 228 | 197,000 | 2,280 |
| 2015-03-18 | 238 | 240 | 234 | 236 | 68,000 | 2,360 |
| 2015-03-17 | 239 | 244 | 239 | 241 | 45,000 | 2,410 |
| 2015-03-16 | 244 | 246 | 240 | 241 | 59,000 | 2,410 |
| 2015-03-13 | 241 | 246 | 240 | 242 | 113,000 | 2,420 |
| 2015-03-12 | 234 | 239 | 233 | 239 | 51,000 | 2,390 |
| 2015-03-11 | 230 | 237 | 230 | 232 | 37,000 | 2,320 |
| 2015-03-10 | 237 | 238 | 232 | 234 | 45,000 | 2,340 |
| 2015-03-09 | 237 | 239 | 235 | 237 | 39,000 | 2,370 |
| 2015-03-06 | 237 | 239 | 237 | 239 | 32,000 | 2,390 |
| 2015-03-05 | 239 | 240 | 237 | 237 | 52,000 | 2,370 |
| 2015-03-04 | 242 | 243 | 236 | 240 | 101,000 | 2,400 |
| 2015-03-03 | 252 | 252 | 241 | 244 | 96,000 | 2,440 |
| 2015-03-02 | 250 | 253 | 248 | 249 | 66,000 | 2,490 |
| 2015-02-27 | 251 | 253 | 247 | 247 | 91,000 | 2,470 |
| 2015-02-26 | 248 | 252 | 247 | 249 | 89,000 | 2,490 |
| 2015-02-25 | 250 | 250 | 245 | 247 | 62,000 | 2,470 |
| 2015-02-24 | 246 | 250 | 246 | 249 | 117,000 | 2,490 |
| 2015-02-23 | 245 | 252 | 244 | 246 | 96,000 | 2,460 |
| 2015-02-20 | 247 | 249 | 241 | 242 | 230,000 | 2,420 |
| 2015-02-19 | 255 | 266 | 243 | 248 | 829,000 | 2,480 |
| 2015-02-18 | 220 | 226 | 219 | 225 | 330,000 | 2,250 |
| 2015-02-17 | 220 | 222 | 218 | 218 | 70,000 | 2,180 |
| 2015-02-16 | 222 | 223 | 220 | 223 | 322,000 | 2,230 |
| 2015-02-13 | 218 | 225 | 216 | 225 | 380,000 | 2,250 |
| 2015-02-12 | 222 | 229 | 220 | 220 | 380,000 | 2,200 |
| 2015-02-10 | 227 | 230 | 219 | 222 | 443,000 | 2,220 |
| 2015-02-09 | 234 | 235 | 217 | 226 | 840,000 | 2,260 |
| 2015-02-06 | 260 | 261 | 236 | 251 | 319,000 | 2,510 |
| 2015-02-05 | 258 | 267 | 245 | 258 | 692,000 | 2,580 |
| 2015-02-04 | 232 | 253 | 231 | 250 | 548,000 | 2,500 |
| 2015-02-03 | 226 | 235 | 223 | 226 | 123,000 | 2,260 |
| 2015-02-02 | 224 | 228 | 223 | 226 | 49,000 | 2,260 |
| 2015-01-30 | 225 | 229 | 223 | 223 | 35,000 | 2,230 |
| 2015-01-29 | 232 | 233 | 224 | 225 | 62,000 | 2,250 |
| 2015-01-28 | 226 | 233 | 226 | 232 | 53,000 | 2,320 |
| 2015-01-27 | 235 | 243 | 223 | 228 | 234,000 | 2,280 |
| 2015-01-26 | 218 | 239 | 217 | 234 | 310,000 | 2,340 |
| 2015-01-23 | 219 | 220 | 211 | 220 | 73,000 | 2,200 |
| 2015-01-22 | 221 | 221 | 213 | 216 | 90,000 | 2,160 |
| 2015-01-21 | 220 | 231 | 220 | 222 | 155,000 | 2,220 |
| 2015-01-20 | 212 | 221 | 209 | 218 | 90,000 | 2,180 |
| 2015-01-19 | 212 | 214 | 211 | 211 | 286,000 | 2,110 |
| 2015-01-16 | 212 | 212 | 206 | 212 | 294,000 | 2,120 |
| 2015-01-15 | 215 | 215 | 210 | 212 | 296,000 | 2,120 |
| 2015-01-14 | 216 | 217 | 213 | 215 | 20,000 | 2,150 |
| 2015-01-13 | 212 | 215 | 212 | 214 | 275,000 | 2,140 |
| 2015-01-09 | 217 | 218 | 212 | 212 | 38,000 | 2,120 |
| 2015-01-08 | 215 | 217 | 212 | 214 | 26,000 | 2,140 |
| 2015-01-07 | 212 | 213 | 210 | 210 | 69,000 | 2,100 |
| 2015-01-06 | 214 | 214 | 211 | 212 | 69,000 | 2,120 |
| 2015-01-05 | 213 | 219 | 211 | 218 | 108,000 | 2,180 |
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
