6894 パルステック工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	160	161	155	159	51,000	1,590
2016-12-29	157	159	156	157	61,000	1,570
2016-12-28	156	158	156	157	20,000	1,570
2016-12-27	158	158	152	154	83,000	1,540
2016-12-26	158	158	154	155	112,000	1,550
2016-12-22	160	161	157	158	69,000	1,580
2016-12-21	158	162	158	159	43,000	1,590
2016-12-20	156	161	155	158	56,000	1,580
2016-12-19	159	159	152	156	181,000	1,560
2016-12-16	165	165	158	158	181,000	1,580
2016-12-15	167	167	165	165	18,000	1,650
2016-12-14	168	170	166	167	55,000	1,670
2016-12-13	166	170	162	168	141,000	1,680
2016-12-12	167	171	167	168	49,000	1,680
2016-12-09	163	167	163	167	58,000	1,670
2016-12-08	168	171	163	163	164,000	1,630
2016-12-07	170	170	163	166	207,000	1,660
2016-12-06	182	182	167	169	273,000	1,690
2016-12-05	181	186	172	181	571,000	1,810
2016-12-02	176	182	169	181	409,000	1,810
2016-12-01	164	176	164	176	435,000	1,760
2016-11-30	166	166	162	164	65,000	1,640
2016-11-29	158	177	156	164	558,000	1,640
2016-11-28	154	159	149	159	171,000	1,590
2016-11-25	168	170	153	154	272,000	1,540
2016-11-24	161	171	161	167	189,000	1,670
2016-11-22	160	163	156	160	143,000	1,600
2016-11-21	154	162	151	162	280,000	1,620
2016-11-18	153	154	150	151	186,000	1,510
2016-11-17	141	144	140	143	71,000	1,430
2016-11-16	139	141	138	141	77,000	1,410
2016-11-15	142	142	137	139	149,000	1,390
2016-11-14	140	142	139	142	35,000	1,420
2016-11-11	140	144	137	137	133,000	1,370
2016-11-10	140	141	137	137	86,000	1,370
2016-11-09	150	150	129	134	324,000	1,340
2016-11-08	152	159	146	151	460,000	1,510
2016-11-07	140	142	139	142	33,000	1,420
2016-11-04	139	141	138	138	35,000	1,380
2016-11-02	138	139	138	139	11,000	1,390
2016-11-01	139	140	138	138	30,000	1,380
2016-10-31	141	141	141	141	6,000	1,410
2016-10-28	145	145	140	141	66,000	1,410
2016-10-27	143	145	140	145	21,000	1,450
2016-10-26	143	143	142	142	21,000	1,420
2016-10-25	142	145	142	142	51,000	1,420
2016-10-24	141	141	141	141	5,000	1,410
2016-10-21	141	141	140	141	10,000	1,410
2016-10-20	141	141	141	141	1,000	1,410
2016-10-19	138	143	138	142	16,000	1,420
2016-10-18	136	138	136	138	6,000	1,380
2016-10-17	137	137	137	137	7,000	1,370
2016-10-14	138	139	135	137	49,000	1,370
2016-10-13	139	139	139	139	5,000	1,390
2016-10-12	140	140	139	139	8,000	1,390
2016-10-11	139	141	139	141	16,000	1,410
2016-10-07	140	140	139	140	13,000	1,400
2016-10-06	144	144	140	140	30,000	1,400
2016-10-05	140	145	140	144	32,000	1,440
2016-10-04	137	142	137	141	13,000	1,410
2016-10-03	136	140	136	139	9,000	1,390
2016-09-30	136	138	134	136	29,000	1,360
2016-09-29	139	139	135	136	31,000	1,360
2016-09-28	137	138	136	136	15,000	1,360
2016-09-27	138	138	135	135	30,000	1,350
2016-09-26	144	144	138	138	33,000	1,380
2016-09-23	137	144	137	143	45,000	1,430
2016-09-21	134	136	134	136	28,000	1,360
2016-09-20	134	136	132	134	43,000	1,340
2016-09-16	141	142	136	137	55,000	1,370
2016-09-15	140	144	140	144	9,000	1,440
2016-09-14	144	144	141	141	21,000	1,410
2016-09-13	141	144	141	144	27,000	1,440
2016-09-12	145	146	141	141	26,000	1,410
2016-09-09	150	151	146	146	45,000	1,460
2016-09-08	144	149	142	149	71,000	1,490
2016-09-07	146	146	142	146	40,000	1,460
2016-09-06	145	147	140	146	110,000	1,460
2016-09-05	148	150	145	146	104,000	1,460
2016-09-02	164	164	150	151	168,000	1,510
2016-09-01	153	162	144	159	549,000	1,590
2016-08-31	139	163	135	158	761,000	1,580
2016-08-30	131	144	128	137	410,000	1,370
2016-08-29	130	130	127	129	39,000	1,290
2016-08-26	131	131	128	128	32,000	1,280
2016-08-25	137	137	130	132	79,000	1,320
2016-08-24	130	139	130	137	414,000	1,370
2016-08-23	125	129	125	129	26,000	1,290
2016-08-22	124	126	124	124	14,000	1,240
2016-08-19	122	126	122	125	21,000	1,250
2016-08-18	123	125	122	122	15,000	1,220
2016-08-17	125	125	122	125	91,000	1,250
2016-08-16	128	130	124	124	21,000	1,240
2016-08-15	129	131	129	130	19,000	1,300
2016-08-12	128	129	124	126	23,000	1,260
2016-08-10	131	131	127	129	50,000	1,290
2016-08-09	130	136	127	135	169,000	1,350
2016-08-08	122	137	122	126	258,000	1,260
2016-08-05	121	121	118	120	37,000	1,200
2016-08-04	121	123	121	123	52,000	1,230
2016-08-03	120	121	118	120	37,000	1,200
2016-08-02	119	119	118	118	28,000	1,180
2016-08-01	122	122	117	119	25,000	1,190
2016-07-29	121	123	117	122	22,000	1,220
2016-07-28	125	125	121	121	27,000	1,210
2016-07-27	119	125	119	122	155,000	1,220
2016-07-26	118	119	117	119	25,000	1,190
2016-07-25	118	119	116	118	142,000	1,180
2016-07-22	121	121	116	117	27,000	1,170
2016-07-21	120	121	119	121	15,000	1,210
2016-07-20	119	121	118	121	21,000	1,210
2016-07-19	122	122	116	119	90,000	1,190
2016-07-15	125	125	123	123	20,000	1,230
2016-07-14	122	125	122	125	39,000	1,250
2016-07-13	121	124	121	122	46,000	1,220
2016-07-12	121	121	120	121	20,000	1,210
2016-07-11	119	120	117	120	15,000	1,200
2016-07-08	115	119	115	119	29,000	1,190
2016-07-07	118	118	116	118	10,000	1,180
2016-07-06	117	118	115	117	28,000	1,170
2016-07-05	122	122	118	118	38,000	1,180
2016-07-04	120	123	120	122	23,000	1,220
2016-07-01	121	121	119	120	17,000	1,200
2016-06-30	119	120	119	120	27,000	1,200
2016-06-29	120	121	119	119	22,000	1,190
2016-06-28	121	121	117	118	21,000	1,180
2016-06-27	115	121	115	119	59,000	1,190
2016-06-24	126	128	108	120	112,000	1,200
2016-06-23	123	124	122	124	24,000	1,240
2016-06-22	126	126	123	125	52,000	1,250
2016-06-21	126	128	124	127	36,000	1,270
2016-06-20	118	133	118	124	141,000	1,240
2016-06-17	116	119	116	118	58,000	1,180
2016-06-16	125	125	116	118	106,000	1,180
2016-06-15	120	125	119	122	62,000	1,220
2016-06-14	125	125	118	119	103,000	1,190
2016-06-13	127	130	125	125	80,000	1,250
2016-06-10	127	131	127	129	51,000	1,290
2016-06-09	129	129	127	128	53,000	1,280
2016-06-08	132	132	128	129	101,000	1,290
2016-06-07	134	135	131	132	43,000	1,320
2016-06-06	135	136	132	133	197,000	1,330
2016-06-03	139	141	138	140	29,000	1,400
2016-06-02	144	144	136	140	139,000	1,400
2016-06-01	152	152	144	145	64,000	1,450
2016-05-31	153	153	146	148	118,000	1,480
2016-05-30	152	154	147	153	77,000	1,530
2016-05-27	154	155	152	154	37,000	1,540
2016-05-26	163	163	156	156	63,000	1,560
2016-05-25	163	168	160	162	64,000	1,620
2016-05-24	158	168	156	163	103,000	1,630
2016-05-23	153	158	152	158	34,000	1,580
2016-05-20	154	157	151	152	65,000	1,520
2016-05-19	149	160	147	157	64,000	1,570
2016-05-18	156	161	143	145	182,000	1,450
2016-05-17	155	155	146	154	180,000	1,540
2016-05-16	170	171	144	155	536,000	1,550
2016-05-13	197	210	186	187	438,000	1,870
2016-05-12	194	197	186	192	152,000	1,920
2016-05-11	182	196	181	188	452,000	1,880
2016-05-10	172	175	169	175	162,000	1,750
2016-05-09	146	178	143	167	841,000	1,670
2016-05-06	142	146	142	146	47,000	1,460
2016-05-02	139	143	135	141	38,000	1,410
2016-04-28	143	144	133	139	37,000	1,390
2016-04-27	137	141	137	141	13,000	1,410
2016-04-26	139	140	134	139	30,000	1,390
2016-04-25	136	142	136	141	52,000	1,410
2016-04-22	131	135	130	135	66,000	1,350
2016-04-21	128	130	127	130	19,000	1,300
2016-04-20	128	129	124	128	13,000	1,280
2016-04-19	126	127	125	127	8,000	1,270
2016-04-18	124	129	123	125	36,000	1,250
2016-04-15	129	129	129	129	1,000	1,290
2016-04-14	130	130	129	129	2,000	1,290
2016-04-13	129	130	126	128	18,000	1,280
2016-04-12	127	129	127	129	16,000	1,290
2016-04-11	120	127	120	127	19,000	1,270
2016-04-08	118	121	118	121	4,000	1,210
2016-04-07	120	121	118	118	12,000	1,180
2016-04-06	119	122	117	120	30,000	1,200
2016-04-05	123	124	121	124	15,000	1,240
2016-04-01	131	131	125	127	52,000	1,270
2016-03-31	131	133	131	133	12,000	1,330
2016-03-30	131	134	131	132	37,000	1,320
2016-03-29	132	132	132	132	9,000	1,320
2016-03-28	133	134	130	131	38,000	1,310
2016-03-25	130	131	126	130	29,000	1,300
2016-03-24	127	129	126	126	10,000	1,260
2016-03-23	128	129	127	129	7,000	1,290
2016-03-22	123	128	123	128	31,000	1,280
2016-03-18	124	124	121	121	21,000	1,210
2016-03-17	126	127	123	124	22,000	1,240
2016-03-16	126	127	121	127	38,000	1,270
2016-03-15	126	130	126	127	27,000	1,270
2016-03-14	128	129	124	128	42,000	1,280
2016-03-11	128	134	125	125	149,000	1,250
2016-03-10	119	122	119	120	20,000	1,200
2016-03-09	119	121	118	121	8,000	1,210
2016-03-08	119	122	119	121	16,000	1,210
2016-03-07	121	123	121	122	12,000	1,220
2016-03-04	117	121	117	119	25,000	1,190
2016-03-03	120	121	118	119	15,000	1,190
2016-03-02	119	121	119	120	10,000	1,200
2016-03-01	121	122	117	117	6,000	1,170
2016-02-29	121	123	117	118	19,000	1,180
2016-02-26	118	119	114	119	32,000	1,190
2016-02-25	115	117	115	117	15,000	1,170
2016-02-24	113	116	110	113	17,000	1,130
2016-02-23	115	117	114	116	10,000	1,160
2016-02-22	112	115	112	114	53,000	1,140
2016-02-19	114	114	111	114	18,000	1,140
2016-02-18	111	115	111	114	62,000	1,140
2016-02-17	109	111	108	108	16,000	1,080
2016-02-16	110	111	105	109	34,000	1,090
2016-02-15	109	109	105	108	34,000	1,080
2016-02-12	106	110	98	102	152,000	1,020
2016-02-10	132	132	112	119	121,000	1,190
2016-02-09	146	146	131	131	138,000	1,310
2016-02-08	152	155	137	145	258,000	1,450
2016-02-05	131	135	131	133	22,000	1,330
2016-02-04	129	136	129	136	32,000	1,360
2016-02-03	129	130	125	126	22,000	1,260
2016-02-02	130	133	129	131	12,000	1,310
2016-02-01	126	130	126	130	15,000	1,300
2016-01-29	127	127	122	126	14,000	1,260
2016-01-28	126	127	124	127	17,000	1,270
2016-01-27	123	125	122	125	23,000	1,250
2016-01-26	115	122	115	121	31,000	1,210
2016-01-25	112	119	112	119	20,000	1,190
2016-01-22	108	115	108	112	19,000	1,120
2016-01-21	109	115	104	105	61,000	1,050
2016-01-20	122	123	110	110	32,000	1,100
2016-01-19	121	125	121	124	11,000	1,240
2016-01-18	122	125	122	123	30,000	1,230
2016-01-15	129	129	126	127	7,000	1,270
2016-01-14	124	127	124	127	10,000	1,270
2016-01-13	126	129	126	129	7,000	1,290
2016-01-12	127	138	125	125	102,000	1,250
2016-01-08	128	131	126	128	19,000	1,280
2016-01-07	132	133	130	130	10,000	1,300
2016-01-06	134	134	131	132	15,000	1,320
2016-01-05	132	134	132	133	19,000	1,330
2016-01-04	133	133	128	131	17,000	1,310

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