6894 パルステック工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,712	1,739	1,695	1,720	4,100	1,720
2018-12-27	1,715	1,743	1,670	1,710	6,200	1,710
2018-12-26	1,616	1,687	1,592	1,613	6,400	1,613
2018-12-25	1,618	1,640	1,562	1,576	18,300	1,576
2018-12-21	1,726	1,734	1,670	1,696	21,900	1,696
2018-12-20	1,852	1,852	1,751	1,751	9,500	1,751
2018-12-19	1,878	1,886	1,841	1,852	5,700	1,852
2018-12-18	1,918	1,918	1,875	1,879	5,700	1,879
2018-12-17	1,968	1,968	1,945	1,945	3,600	1,945
2018-12-14	1,986	1,986	1,943	1,945	4,100	1,945
2018-12-13	1,947	1,980	1,920	1,976	2,300	1,976
2018-12-12	1,895	1,958	1,895	1,920	3,000	1,920
2018-12-11	1,941	1,960	1,891	1,891	7,500	1,891
2018-12-10	1,995	2,001	1,942	1,951	2,300	1,951
2018-12-07	2,009	2,026	1,993	2,010	2,800	2,010
2018-12-06	2,023	2,023	1,982	2,011	5,500	2,011
2018-12-05	2,059	2,068	2,042	2,051	3,300	2,051
2018-12-04	2,128	2,139	2,081	2,081	4,100	2,081
2018-12-03	2,156	2,177	2,133	2,137	4,300	2,137
2018-11-30	2,165	2,193	2,111	2,154	6,000	2,154
2018-11-29	2,179	2,230	2,162	2,165	14,600	2,165
2018-11-28	2,150	2,189	2,133	2,162	13,000	2,162
2018-11-27	2,142	2,143	2,104	2,133	7,500	2,133
2018-11-26	2,043	2,094	2,043	2,092	9,400	2,092
2018-11-22	2,026	2,048	2,014	2,044	8,700	2,044
2018-11-21	1,967	2,000	1,966	1,986	1,300	1,986
2018-11-20	2,014	2,014	1,993	2,009	1,700	2,009
2018-11-19	2,000	2,025	1,987	2,019	5,600	2,019
2018-11-16	1,997	2,044	1,977	1,982	8,600	1,982
2018-11-15	2,075	2,075	1,967	1,999	37,800	1,999
2018-11-14	1,890	1,912	1,845	1,865	15,400	1,865
2018-11-13	1,845	1,888	1,828	1,888	5,000	1,888
2018-11-12	1,859	1,887	1,837	1,837	2,900	1,837
2018-11-09	1,859	1,859	1,820	1,824	3,600	1,824
2018-11-08	1,869	1,910	1,869	1,880	4,500	1,880
2018-11-07	1,845	1,862	1,841	1,861	1,500	1,861
2018-11-06	1,830	1,845	1,820	1,845	800	1,845
2018-11-05	1,820	1,846	1,798	1,846	1,100	1,846
2018-11-02	1,800	1,830	1,788	1,817	1,600	1,817
2018-11-01	1,778	1,806	1,778	1,787	1,500	1,787
2018-10-31	1,707	1,775	1,707	1,774	2,000	1,774
2018-10-30	1,640	1,718	1,638	1,700	5,400	1,700
2018-10-29	1,773	1,790	1,673	1,673	16,100	1,673
2018-10-26	1,790	1,790	1,754	1,761	2,400	1,761
2018-10-25	1,812	1,820	1,760	1,760	8,400	1,760
2018-10-24	1,881	1,905	1,835	1,874	5,600	1,874
2018-10-23	1,888	1,891	1,875	1,875	2,200	1,875
2018-10-22	1,895	1,904	1,895	1,904	700	1,904
2018-10-19	1,853	1,886	1,853	1,886	600	1,886
2018-10-18	1,853	1,889	1,853	1,858	1,900	1,858
2018-10-17	1,883	1,884	1,867	1,867	900	1,867
2018-10-16	1,836	1,857	1,836	1,857	700	1,857
2018-10-15	1,895	1,895	1,851	1,851	1,800	1,851
2018-10-12	1,810	1,885	1,810	1,855	2,100	1,855
2018-10-11	1,828	1,859	1,805	1,814	7,000	1,814
2018-10-10	1,947	1,947	1,906	1,908	2,300	1,908
2018-10-09	1,928	1,959	1,907	1,907	2,400	1,907
2018-10-05	1,949	1,955	1,902	1,911	5,700	1,911
2018-10-04	1,960	1,978	1,960	1,960	800	1,960
2018-10-03	1,982	1,990	1,955	1,956	3,000	1,956
2018-10-02	1,994	2,000	1,982	1,993	1,100	1,993
2018-10-01	2,001	2,010	1,996	1,996	2,600	1,996
2018-09-28	2,031	2,031	2,001	2,016	4,000	2,016
2018-09-27	2,016	2,035	1,984	2,035	3,000	2,035
2018-09-26	2,009	2,036	2,009	2,016	1,700	2,016
2018-09-25	1,999	2,037	1,985	2,037	2,400	2,037
2018-09-21	1,989	2,009	1,978	2,008	5,800	2,008
2018-09-20	2,016	2,016	1,984	2,004	1,400	2,004
2018-09-19	2,038	2,038	2,021	2,021	2,200	2,021
2018-09-18	1,998	2,028	1,992	2,026	2,200	2,026
2018-09-14	1,987	2,010	1,980	1,985	2,300	1,985
2018-09-13	1,985	1,985	1,940	1,955	2,700	1,955
2018-09-12	1,961	1,989	1,945	1,945	4,500	1,945
2018-09-11	1,918	1,956	1,918	1,955	2,000	1,955
2018-09-10	1,876	1,920	1,876	1,900	2,100	1,900
2018-09-07	1,863	1,909	1,853	1,900	2,200	1,900
2018-09-06	1,894	1,894	1,872	1,872	3,000	1,872
2018-09-05	1,950	1,957	1,902	1,927	5,100	1,927
2018-09-04	2,025	2,028	1,919	1,960	5,100	1,960
2018-09-03	2,058	2,058	2,001	2,010	1,600	2,010
2018-08-31	2,074	2,074	2,019	2,035	6,600	2,035
2018-08-30	1,977	2,064	1,962	2,058	16,900	2,058
2018-08-29	1,932	1,974	1,931	1,971	2,600	1,971
2018-08-28	1,955	1,974	1,940	1,940	3,700	1,940
2018-08-27	1,945	1,945	1,940	1,945	1,200	1,945
2018-08-24	1,941	1,941	1,918	1,918	3,700	1,918
2018-08-23	1,920	1,944	1,920	1,942	3,000	1,942
2018-08-22	1,886	1,938	1,886	1,938	1,600	1,938
2018-08-21	1,914	1,914	1,871	1,881	1,500	1,881
2018-08-20	1,967	1,967	1,927	1,927	1,900	1,927
2018-08-17	1,947	1,965	1,935	1,958	2,600	1,958
2018-08-16	1,978	1,978	1,926	1,935	3,900	1,935
2018-08-15	1,940	1,975	1,940	1,975	3,700	1,975
2018-08-14	1,907	1,955	1,906	1,937	2,700	1,937
2018-08-13	1,977	1,977	1,914	1,918	5,100	1,918
2018-08-10	1,950	1,970	1,911	1,970	10,400	1,970
2018-08-09	1,890	1,995	1,865	1,930	43,200	1,930
2018-08-08	1,799	1,799	1,770	1,770	600	1,770
2018-08-07	1,789	1,789	1,780	1,780	1,500	1,780
2018-08-06	1,776	1,790	1,763	1,789	2,300	1,789
2018-08-03	1,753	1,754	1,752	1,754	300	1,754
2018-08-02	1,761	1,761	1,733	1,733	1,000	1,733
2018-08-01	1,754	1,760	1,754	1,760	200	1,760
2018-07-31	1,734	1,734	1,734	1,734	100	1,734
2018-07-30	1,787	1,787	1,750	1,750	800	1,750
2018-07-27	1,785	1,789	1,745	1,789	1,300	1,789
2018-07-26	1,793	1,793	1,777	1,777	200	1,777
2018-07-25	1,794	1,794	1,792	1,793	1,100	1,793
2018-07-24	-	-	-	1,715	-	1,715
2018-07-23	1,750	1,750	1,715	1,715	900	1,715
2018-07-20	1,706	1,750	1,706	1,750	1,500	1,750
2018-07-19	-	-	-	1,700	-	1,700
2018-07-18	1,697	1,715	1,697	1,700	900	1,700
2018-07-17	1,730	1,738	1,694	1,694	700	1,694
2018-07-13	1,711	1,760	1,711	1,729	900	1,729
2018-07-12	1,740	1,740	1,710	1,710	200	1,710
2018-07-11	-	-	-	1,780	-	1,780
2018-07-10	1,717	1,780	1,717	1,780	700	1,780
2018-07-09	1,712	1,740	1,712	1,712	900	1,712
2018-07-06	1,692	1,740	1,690	1,740	2,400	1,740
2018-07-05	1,670	1,726	1,646	1,721	2,400	1,721
2018-07-04	1,675	1,675	1,658	1,660	600	1,660
2018-07-03	1,710	1,710	1,672	1,675	5,800	1,675
2018-07-02	1,724	1,740	1,715	1,715	2,300	1,715
2018-06-29	1,711	1,750	1,708	1,713	5,200	1,713
2018-06-28	1,712	1,712	1,710	1,710	1,900	1,710
2018-06-27	1,739	1,745	1,730	1,745	1,000	1,745
2018-06-26	1,750	1,750	1,710	1,720	3,500	1,720
2018-06-25	1,804	1,804	1,772	1,772	900	1,772
2018-06-22	1,800	1,800	1,780	1,780	1,900	1,780
2018-06-21	1,790	1,790	1,790	1,790	100	1,790
2018-06-20	1,786	1,800	1,786	1,800	300	1,800
2018-06-19	1,801	1,804	1,786	1,786	800	1,786
2018-06-18	1,799	1,804	1,799	1,799	600	1,799
2018-06-15	1,800	1,800	1,781	1,781	600	1,781
2018-06-14	1,800	1,800	1,800	1,800	200	1,800
2018-06-13	1,805	1,805	1,804	1,805	600	1,805
2018-06-12	-	-	-	1,800	-	1,800
2018-06-11	1,800	1,800	1,799	1,800	400	1,800
2018-06-08	1,790	1,800	1,790	1,800	600	1,800
2018-06-07	1,778	1,812	1,757	1,812	600	1,812
2018-06-06	1,750	1,779	1,750	1,779	300	1,779
2018-06-05	1,771	1,771	1,770	1,770	300	1,770
2018-06-04	1,800	1,800	1,757	1,760	1,600	1,760
2018-06-01	1,795	1,821	1,795	1,807	1,900	1,807
2018-05-31	1,775	1,805	1,775	1,782	2,400	1,782
2018-05-30	1,780	1,800	1,750	1,750	1,500	1,750
2018-05-29	1,805	1,808	1,753	1,808	1,200	1,808
2018-05-28	1,813	1,815	1,801	1,805	1,500	1,805
2018-05-25	1,814	1,814	1,814	1,814	300	1,814
2018-05-24	1,808	1,818	1,791	1,798	3,400	1,798
2018-05-23	1,805	1,808	1,787	1,789	2,000	1,789
2018-05-22	1,800	1,815	1,793	1,805	3,300	1,805
2018-05-21	1,767	1,800	1,767	1,800	2,100	1,800
2018-05-18	1,761	1,765	1,743	1,765	700	1,765
2018-05-17	1,775	1,775	1,751	1,774	800	1,774
2018-05-16	1,756	1,756	1,740	1,740	800	1,740
2018-05-15	1,767	1,767	1,742	1,750	1,200	1,750
2018-05-14	1,759	1,770	1,741	1,755	7,600	1,755
2018-05-11	-	-	-	1,692	-	1,692
2018-05-10	1,650	1,692	1,621	1,692	400	1,692
2018-05-09	1,653	1,699	1,653	1,654	1,900	1,654
2018-05-08	1,677	1,704	1,646	1,693	1,000	1,693
2018-05-07	1,695	1,695	1,693	1,693	700	1,693
2018-05-02	1,683	1,701	1,683	1,683	300	1,683
2018-05-01	1,673	1,673	1,673	1,673	600	1,673
2018-04-27	1,663	1,663	1,663	1,663	100	1,663
2018-04-26	1,670	1,670	1,611	1,664	1,000	1,664
2018-04-25	1,669	1,669	1,659	1,669	700	1,669
2018-04-24	1,679	1,679	1,644	1,644	200	1,644
2018-04-23	1,595	1,716	1,595	1,712	1,700	1,712
2018-04-20	1,605	1,605	1,605	1,605	100	1,605
2018-04-19	1,625	1,650	1,625	1,630	2,400	1,630
2018-04-18	1,644	1,650	1,644	1,650	700	1,650
2018-04-17	1,641	1,641	1,641	1,641	100	1,641
2018-04-13	1,634	1,640	1,634	1,636	600	1,636
2018-04-11	1,640	1,640	1,640	1,640	200	1,640
2018-04-10	1,643	1,645	1,640	1,640	1,000	1,640
2018-04-09	1,655	1,655	1,641	1,641	200	1,641
2018-04-05	1,695	1,695	1,695	1,695	400	1,695
2018-04-03	1,685	1,685	1,685	1,685	100	1,685
2018-03-30	1,735	1,735	1,687	1,687	700	1,687
2018-03-29	1,735	1,735	1,735	1,735	900	1,735
2018-03-28	1,685	1,725	1,685	1,725	900	1,725
2018-03-27	1,701	1,701	1,675	1,675	1,200	1,675
2018-03-26	1,681	1,710	1,681	1,710	1,000	1,710
2018-03-23	1,764	1,764	1,696	1,696	500	1,696
2018-03-22	1,765	1,766	1,764	1,766	300	1,766
2018-03-20	1,700	1,706	1,700	1,706	300	1,706
2018-03-19	1,768	1,768	1,700	1,700	1,300	1,700
2018-03-16	1,728	1,768	1,728	1,768	3,200	1,768
2018-03-15	1,770	1,770	1,768	1,768	600	1,768
2018-03-14	1,730	1,730	1,730	1,730	200	1,730
2018-03-13	1,750	1,770	1,750	1,770	500	1,770
2018-03-12	1,741	1,741	1,741	1,741	800	1,741
2018-03-09	1,700	1,740	1,700	1,740	1,400	1,740
2018-03-08	1,742	1,742	1,702	1,735	1,000	1,735
2018-03-07	1,684	1,747	1,684	1,747	500	1,747
2018-03-06	1,700	1,700	1,700	1,700	100	1,700
2018-03-05	1,676	1,678	1,676	1,678	900	1,678
2018-03-02	1,715	1,715	1,676	1,676	1,500	1,676
2018-03-01	1,740	1,740	1,701	1,701	300	1,701
2018-02-28	1,738	1,745	1,738	1,745	2,100	1,745
2018-02-27	1,705	1,734	1,699	1,734	1,200	1,734
2018-02-26	1,680	1,730	1,680	1,729	1,100	1,729
2018-02-23	1,674	1,680	1,674	1,680	1,100	1,680
2018-02-22	1,618	1,671	1,618	1,671	2,000	1,671
2018-02-21	1,650	1,650	1,650	1,650	100	1,650
2018-02-20	1,640	1,640	1,639	1,639	300	1,639
2018-02-19	1,653	1,653	1,616	1,616	1,200	1,616
2018-02-16	1,599	1,645	1,599	1,613	2,100	1,613
2018-02-15	1,577	1,639	1,577	1,639	2,500	1,639
2018-02-14	1,600	1,600	1,578	1,583	2,000	1,583
2018-02-13	1,600	1,601	1,599	1,600	1,900	1,600
2018-02-09	1,639	1,640	1,590	1,614	5,300	1,614
2018-02-08	1,652	1,660	1,639	1,650	2,400	1,650
2018-02-07	1,689	1,689	1,651	1,651	1,800	1,651
2018-02-06	1,744	1,744	1,600	1,649	7,600	1,649
2018-02-05	1,760	1,764	1,760	1,764	900	1,764
2018-02-02	1,785	1,785	1,785	1,785	100	1,785
2018-02-01	1,799	1,799	1,775	1,799	1,400	1,799
2018-01-31	1,783	1,785	1,782	1,784	2,600	1,784
2018-01-30	1,809	1,809	1,781	1,790	1,600	1,790
2018-01-29	1,791	1,803	1,791	1,803	900	1,803
2018-01-26	1,761	1,781	1,760	1,781	5,600	1,781
2018-01-25	1,787	1,804	1,787	1,791	2,600	1,791
2018-01-24	1,805	1,811	1,785	1,785	3,900	1,785
2018-01-23	1,776	1,806	1,775	1,805	1,400	1,805
2018-01-22	1,787	1,803	1,778	1,778	1,300	1,778
2018-01-19	1,770	1,772	1,769	1,772	1,900	1,772
2018-01-18	1,772	1,775	1,771	1,771	1,600	1,771
2018-01-17	1,775	1,777	1,775	1,776	700	1,776
2018-01-16	1,785	1,785	1,772	1,777	1,300	1,777
2018-01-15	1,780	1,809	1,780	1,809	2,300	1,809
2018-01-12	1,799	1,815	1,799	1,815	200	1,815
2018-01-11	1,825	1,825	1,796	1,796	3,700	1,796
2018-01-10	1,828	1,828	1,814	1,820	800	1,820
2018-01-09	1,819	1,825	1,797	1,800	3,200	1,800
2018-01-05	1,782	1,795	1,780	1,790	2,600	1,790
2018-01-04	1,755	1,756	1,753	1,755	1,000	1,755

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