6894 パルステック工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7441,7551,7421,7421,2001,742
2017-12-281,7201,7351,7201,7314,2001,731
2017-12-271,7101,7101,6981,7031,1001,703
2017-12-261,7041,7041,6661,68813,5001,688
2017-12-251,7091,7101,7011,7056,0001,705
2017-12-221,7081,7161,7061,7094,7001,709
2017-12-211,7181,7181,7101,7132,6001,713
2017-12-201,7201,7211,7181,7182,4001,718
2017-12-191,7261,7261,7181,7185,7001,718
2017-12-181,7301,7321,7251,7263,5001,726
2017-12-151,7421,7491,7371,7373,1001,737
2017-12-141,7521,7521,7421,7423,7001,742
2017-12-131,7531,7541,7521,7521,4001,752
2017-12-121,7601,7601,7541,7542,5001,754
2017-12-111,7661,7771,7601,7602,1001,760
2017-12-081,7511,7991,7511,7702,9001,770
2017-12-071,8131,8131,7801,7811,3001,781
2017-12-061,8001,8011,7771,7891,7001,789
2017-12-051,8161,8321,7861,7864,7001,786
2017-12-041,8211,8211,8151,8163,6001,816
2017-12-011,8331,8331,8181,8211,7001,821
2017-11-301,8251,8261,8251,8266001,826
2017-11-291,8371,8451,8261,8281,6001,828
2017-11-281,8561,8561,8311,8402,1001,840
2017-11-271,8551,8781,8271,8772,1001,877
2017-11-241,8491,8521,8231,8262,5001,826
2017-11-221,8351,8351,8171,8171,9001,817
2017-11-211,8341,8341,8181,8201,5001,820
2017-11-201,8171,8331,8171,8201,0001,820
2017-11-171,8271,8301,8181,8181,7001,818
2017-11-161,8401,8441,8311,8311,3001,831
2017-11-151,8541,8911,8431,8463,6001,846
2017-11-131,8351,8351,8131,8332,5001,833
2017-11-101,8701,8701,8101,8446,1001,844
2017-11-091,9601,9601,8551,88625,8001,886
2017-11-081,9651,9941,9641,9742,0001,974
2017-11-071,9701,9701,9561,9572,8001,957
2017-11-062,0102,0201,9711,9714,8001,971
2017-11-021,9822,0201,9822,0192,0002,019
2017-11-011,9782,0071,9781,9828001,982
2017-10-312,0012,0011,9601,9714,3001,971
2017-10-302,0342,0342,0012,0013,6002,001
2017-10-272,0302,0562,0212,0245,2002,024
2017-10-262,0342,0342,0302,0301,8002,030
2017-10-252,0572,0572,0302,0303,0002,030
2017-10-242,0002,0472,0002,0111,2002,011
2017-10-232,0002,0011,9921,9921,9001,992
2017-10-201,9972,0051,9952,0004,1002,000
2017-10-192,0212,0221,9952,0004,2002,000
2017-10-182,0252,0342,0202,0201,5002,020
2017-10-172,0222,0322,0222,0252,2002,025
2017-10-162,0302,0502,0222,0302,2002,030
2017-10-132,0452,0682,0102,0325,8002,032
2017-10-122,0632,0632,0452,0453,8002,045
2017-10-112,1292,1302,0642,0642,7002,064
2017-10-102,0612,1392,0382,1003,7002,100
2017-10-062,0512,0992,0402,07610,0002,076
2017-10-052,1812,1812,0202,04521,1002,045
2017-10-042,2152,2392,1912,1916,4002,191
2017-10-032,2882,2992,1742,21211,0002,212
2017-10-022,2892,3002,2802,28812,0002,288
2017-09-292,2602,2692,2252,26821,6002,268
2017-09-282,1602,2312,1602,23128,8002,231
2017-09-272,1502,1762,1282,1517,5002,151
2017-09-26222222215215130,0002,150
2017-09-25222224216220429,0002,200
2017-09-2221321320720915,0002,090
2017-09-2121521621221445,0002,140
2017-09-2020621520621553,0002,150
2017-09-1920220920220859,0002,080
2017-09-1520320320020123,0002,010
2017-09-1420720719920036,0002,000
2017-09-1320420620320327,0002,030
2017-09-1220420419920335,0002,030
2017-09-112012052012049,0002,040
2017-09-0820020119920031,0002,000
2017-09-0720520820420414,0002,040
2017-09-0620020519920520,0002,050
2017-09-0521321320020357,0002,030
2017-09-0420821620321249,0002,120
2017-09-0121321321021128,0002,110
2017-08-3120921120821125,0002,110
2017-08-3021021020820811,0002,080
2017-08-2920821120521124,0002,110
2017-08-28212227206209308,0002,090
2017-08-2519920519720429,0002,040
2017-08-2419719819619620,0001,960
2017-08-2319920019819815,0001,980
2017-08-2219920019820019,0002,000
2017-08-2120120119719726,0001,970
2017-08-1820020420020152,0002,010
2017-08-17199211199207256,0002,070
2017-08-1619119719119640,0001,960
2017-08-1519019318819130,0001,910
2017-08-1418819118719041,0001,900
2017-08-1019419518919053,0001,900
2017-08-09199199191193127,0001,930
2017-08-0820020119919945,0001,990
2017-08-07209209197201184,0002,010
2017-08-0421721721421768,0002,170
2017-08-0321421821321746,0002,170
2017-08-0221221621121445,0002,140
2017-08-01220220212212114,0002,120
2017-07-31220224215218276,0002,180
2017-07-28219219213218166,0002,180
2017-07-27223228216219441,0002,190
2017-07-262562702182213,149,0002,210
2017-07-252002402002401,315,0002,400
2017-07-2419219219019019,0001,900
2017-07-211921921901916,0001,910
2017-07-2019119419119220,0001,920
2017-07-1918819018719019,0001,900
2017-07-1819219218918918,0001,890
2017-07-1418919118919031,0001,900
2017-07-1319419418919076,0001,900
2017-07-1219719718919489,0001,940
2017-07-1119719719419641,0001,960
2017-07-1020020019719812,0001,980
2017-07-0719720619719969,0001,990
2017-07-0620320319619728,0001,970
2017-07-05202204194199132,0001,990
2017-07-04220220199201232,0002,010
2017-07-03222229218218214,0002,180
2017-06-30199225198211452,0002,110
2017-06-29202217199202563,0002,020
2017-06-28198212190195760,0001,950
2017-06-2719019118819075,0001,900
2017-06-26185197185189232,0001,890
2017-06-23193193182183123,0001,830
2017-06-22182193178193371,0001,930
2017-06-21184184180182141,0001,820
2017-06-20187190184188307,0001,880
2017-06-191792231741943,386,0001,940
2017-06-16172175169173134,0001,730
2017-06-1517017217017218,0001,720
2017-06-1417017116916936,0001,690
2017-06-1316717016717034,0001,700
2017-06-1216716916516631,0001,660
2017-06-0916816816716711,0001,670
2017-06-081691701681705,0001,700
2017-06-0716816816716827,0001,680
2017-06-0616816816816811,0001,680
2017-06-0516916916816831,0001,680
2017-06-0216917116916929,0001,690
2017-06-0116817016717029,0001,700
2017-05-311691691691699,0001,690
2017-05-3016917016917012,0001,700
2017-05-2917217216916926,0001,690
2017-05-2617017016916925,0001,690
2017-05-2517117117017014,0001,700
2017-05-2417017016917019,0001,700
2017-05-2316917016916913,0001,690
2017-05-221701701681687,0001,680
2017-05-1916716816616810,0001,680
2017-05-1817017016116647,0001,660
2017-05-1717717817117233,0001,720
2017-05-16168182167175193,0001,750
2017-05-1517217216716746,0001,670
2017-05-1217717717217248,0001,720
2017-05-1117817917517537,0001,750
2017-05-1017217617217528,0001,750
2017-05-0917217316917138,0001,710
2017-05-081701701691708,0001,700
2017-05-021671681671688,0001,680
2017-05-0116216716216518,0001,650
2017-04-2816316316216210,0001,620
2017-04-2716016015916011,0001,600
2017-04-2615916015715920,0001,590
2017-04-2515915915615616,0001,560
2017-04-2415816015815924,0001,590
2017-04-2115315615315616,0001,560
2017-04-201551551531536,0001,530
2017-04-1915215415115391,0001,530
2017-04-1815615815515723,0001,570
2017-04-1715615614815416,0001,540
2017-04-141581581561565,0001,560
2017-04-131581591581594,0001,590
2017-04-1215915915115528,0001,550
2017-04-111611611601606,0001,600
2017-04-1015816515816322,0001,630
2017-04-0715716015715812,0001,580
2017-04-0616516715315763,0001,570
2017-04-051621631621636,0001,630
2017-04-0416716716216623,0001,660
2017-04-0316616816516810,0001,680
2017-03-3116616916616612,0001,660
2017-03-3016516916416431,0001,640
2017-03-2916416516416418,0001,640
2017-03-2816616616416433,0001,640
2017-03-2716616616316511,0001,650
2017-03-241661661651668,0001,660
2017-03-2316616616416510,0001,650
2017-03-2216816816416431,0001,640
2017-03-2116916916816854,0001,680
2017-03-1717017016816815,0001,680
2017-03-1616716916716921,0001,690
2017-03-1517017016716737,0001,670
2017-03-1417017116716736,0001,670
2017-03-1316917016817027,0001,700
2017-03-1016816916816859,0001,680
2017-03-0916817016817020,0001,700
2017-03-0816816916816821,0001,680
2017-03-0717017016816835,0001,680
2017-03-0617017016816927,0001,690
2017-03-0317017016917017,0001,700
2017-03-0217017016917025,0001,700
2017-03-0116917016717043,0001,700
2017-02-2817117116916916,0001,690
2017-02-2717017016917027,0001,700
2017-02-2416917016917046,0001,700
2017-02-23170170167169126,0001,690
2017-02-2217217217017125,0001,710
2017-02-2117217317217314,0001,730
2017-02-2017217417217421,0001,740
2017-02-1717117317117315,0001,730
2017-02-1617217217117214,0001,720
2017-02-15171174169171109,0001,710
2017-02-1417217216517073,0001,700
2017-02-13168170164170179,0001,700
2017-02-1017717917517894,0001,780
2017-02-0917317617317628,0001,760
2017-02-0817917917317551,0001,750
2017-02-0717917917517774,0001,770
2017-02-0617417917417998,0001,790
2017-02-0317517517317339,0001,730
2017-02-0217517717217263,0001,720
2017-02-0117117617117530,0001,750
2017-01-3117317317017232,0001,720
2017-01-30174176171174115,0001,740
2017-01-2717017317017352,0001,730
2017-01-2617117216917017,0001,700
2017-01-2516617216417250,0001,720
2017-01-2416416516216532,0001,650
2017-01-2316316516116427,0001,640
2017-01-2016416516416518,0001,650
2017-01-1916216516216522,0001,650
2017-01-1816016215816281,0001,620
2017-01-1716516516216238,0001,620
2017-01-1616316616316518,0001,650
2017-01-1316416516316439,0001,640
2017-01-12171171163163108,0001,630
2017-01-1117317617017189,0001,710
2017-01-10165177163170148,0001,700
2017-01-0616216516116541,0001,650
2017-01-0516216416216224,0001,620
2017-01-0415916215916229,0001,620

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