6894 パルステック工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,424	2,425	2,403	2,425	4,200	2,425
2019-12-27	2,388	2,420	2,388	2,420	2,200	2,420
2019-12-26	2,384	2,388	2,372	2,388	4,100	2,388
2019-12-25	2,370	2,383	2,351	2,379	3,000	2,379
2019-12-24	2,346	2,358	2,340	2,348	3,400	2,348
2019-12-23	2,316	2,350	2,315	2,334	5,300	2,334
2019-12-20	2,313	2,316	2,313	2,316	2,000	2,316
2019-12-19	2,299	2,315	2,295	2,313	2,400	2,313
2019-12-18	2,301	2,312	2,300	2,300	1,500	2,300
2019-12-17	2,316	2,332	2,316	2,316	600	2,316
2019-12-16	2,269	2,331	2,269	2,331	2,000	2,331
2019-12-13	2,350	2,359	2,280	2,280	4,400	2,280
2019-12-12	2,344	2,344	2,317	2,317	600	2,317
2019-12-11	2,345	2,360	2,331	2,333	1,800	2,333
2019-12-10	2,350	2,350	2,334	2,345	1,600	2,345
2019-12-09	2,270	2,338	2,270	2,300	4,000	2,300
2019-12-06	2,250	2,260	2,244	2,250	3,400	2,250
2019-12-05	2,236	2,247	2,236	2,247	2,000	2,247
2019-12-04	2,223	2,239	2,220	2,220	1,300	2,220
2019-12-03	2,220	2,220	2,212	2,214	900	2,214
2019-12-02	2,211	2,247	2,211	2,220	1,900	2,220
2019-11-29	2,209	2,212	2,209	2,211	400	2,211
2019-11-28	2,220	2,221	2,197	2,220	3,000	2,220
2019-11-27	2,215	2,220	2,210	2,210	2,700	2,210
2019-11-26	2,239	2,239	2,212	2,215	1,200	2,215
2019-11-25	2,174	2,220	2,174	2,220	4,000	2,220
2019-11-22	2,162	2,184	2,162	2,172	1,400	2,172
2019-11-21	2,165	2,170	2,160	2,161	1,800	2,161
2019-11-20	2,180	2,180	2,160	2,168	3,600	2,168
2019-11-19	2,195	2,195	2,188	2,189	3,000	2,189
2019-11-18	2,199	2,199	2,177	2,189	4,000	2,189
2019-11-15	2,162	2,202	2,162	2,202	8,700	2,202
2019-11-14	2,201	2,219	2,150	2,154	33,500	2,154
2019-11-13	2,470	2,490	2,442	2,451	4,400	2,451
2019-11-12	2,436	2,474	2,436	2,473	2,100	2,473
2019-11-11	2,414	2,440	2,414	2,436	4,300	2,436
2019-11-08	2,454	2,454	2,417	2,417	1,300	2,417
2019-11-07	2,455	2,465	2,454	2,454	1,200	2,454
2019-11-06	2,480	2,492	2,404	2,454	2,500	2,454
2019-11-05	2,401	2,471	2,401	2,465	3,800	2,465
2019-11-01	2,400	2,403	2,389	2,397	1,500	2,397
2019-10-31	2,395	2,414	2,395	2,405	1,900	2,405
2019-10-30	2,431	2,449	2,390	2,390	7,700	2,390
2019-10-29	2,525	2,525	2,430	2,430	8,300	2,430
2019-10-28	2,554	2,558	2,500	2,515	2,800	2,515
2019-10-25	2,504	2,550	2,451	2,550	5,600	2,550
2019-10-24	2,587	2,587	2,458	2,504	6,000	2,504
2019-10-23	2,496	2,580	2,476	2,544	12,400	2,544
2019-10-21	2,315	2,450	2,315	2,450	6,700	2,450
2019-10-18	2,285	2,311	2,285	2,311	1,800	2,311
2019-10-17	2,274	2,278	2,241	2,271	2,100	2,271
2019-10-16	2,230	2,269	2,230	2,240	700	2,240
2019-10-15	2,250	2,250	2,238	2,238	1,300	2,238
2019-10-11	2,202	2,205	2,185	2,205	600	2,205
2019-10-10	2,200	2,200	2,200	2,200	300	2,200
2019-10-09	2,200	2,200	2,200	2,200	300	2,200
2019-10-08	2,201	2,265	2,170	2,222	2,300	2,222
2019-10-07	2,238	2,261	2,168	2,211	2,100	2,211
2019-10-04	2,216	2,229	2,216	2,220	500	2,220
2019-10-03	2,250	2,250	2,207	2,207	2,900	2,207
2019-10-02	2,291	2,291	2,274	2,274	800	2,274
2019-10-01	2,316	2,316	2,275	2,275	1,200	2,275
2019-09-30	2,342	2,342	2,320	2,321	1,600	2,321
2019-09-27	2,350	2,350	2,321	2,330	500	2,330
2019-09-26	2,300	2,350	2,297	2,350	3,100	2,350
2019-09-25	2,298	2,300	2,261	2,300	1,800	2,300
2019-09-24	2,298	2,300	2,248	2,300	2,600	2,300
2019-09-20	2,299	2,299	2,224	2,224	5,800	2,224
2019-09-19	2,137	2,400	2,137	2,288	20,000	2,288
2019-09-18	2,137	2,137	2,125	2,132	600	2,132
2019-09-17	2,139	2,139	2,100	2,134	3,600	2,134
2019-09-13	2,106	2,112	2,106	2,112	200	2,112
2019-09-12	2,129	2,129	2,110	2,110	900	2,110
2019-09-11	2,120	2,130	2,120	2,129	2,100	2,129
2019-09-10	2,117	2,117	2,080	2,103	1,800	2,103
2019-09-09	2,110	2,115	2,090	2,092	2,400	2,092
2019-09-06	2,110	2,128	2,110	2,119	800	2,119
2019-09-05	2,099	2,149	2,099	2,149	2,900	2,149
2019-09-04	2,075	2,099	2,075	2,091	1,400	2,091
2019-09-03	2,085	2,087	2,070	2,075	1,900	2,075
2019-09-02	2,165	2,165	2,072	2,092	2,800	2,092
2019-08-30	2,155	2,155	2,120	2,120	200	2,120
2019-08-29	2,120	2,120	2,120	2,120	1,400	2,120
2019-08-28	2,120	2,120	2,071	2,071	2,000	2,071
2019-08-27	2,100	2,101	2,099	2,101	1,900	2,101
2019-08-26	2,120	2,121	2,080	2,085	2,700	2,085
2019-08-23	2,121	2,158	2,121	2,149	1,900	2,149
2019-08-22	2,165	2,165	2,125	2,125	600	2,125
2019-08-21	2,122	2,165	2,122	2,164	900	2,164
2019-08-20	2,058	2,160	2,058	2,150	4,100	2,150
2019-08-19	2,068	2,140	2,055	2,055	3,600	2,055
2019-08-16	2,063	2,067	2,050	2,067	600	2,067
2019-08-15	2,050	2,063	2,010	2,041	3,300	2,041
2019-08-14	2,080	2,080	2,050	2,050	2,300	2,050
2019-08-13	2,074	2,100	2,052	2,052	5,000	2,052
2019-08-09	2,120	2,120	2,081	2,100	5,000	2,100
2019-08-08	2,135	2,135	2,101	2,101	4,400	2,101
2019-08-07	2,161	2,166	2,122	2,156	4,300	2,156
2019-08-06	2,100	2,177	2,093	2,149	13,800	2,149
2019-08-05	2,217	2,217	2,130	2,131	26,300	2,131
2019-08-02	2,478	2,479	2,443	2,479	4,100	2,479
2019-08-01	2,415	2,488	2,401	2,488	3,200	2,488
2019-07-31	2,439	2,439	2,388	2,406	2,900	2,406
2019-07-30	2,400	2,439	2,393	2,430	2,000	2,430
2019-07-29	2,407	2,419	2,385	2,385	2,900	2,385
2019-07-26	2,400	2,400	2,370	2,397	2,100	2,397
2019-07-25	2,419	2,419	2,377	2,397	3,800	2,397
2019-07-24	2,399	2,399	2,353	2,354	1,500	2,354
2019-07-23	2,350	2,390	2,346	2,355	3,300	2,355
2019-07-22	2,355	2,360	2,322	2,330	3,300	2,330
2019-07-19	2,375	2,399	2,356	2,360	2,800	2,360
2019-07-18	2,410	2,410	2,361	2,361	6,400	2,361
2019-07-17	2,448	2,490	2,436	2,456	2,000	2,456
2019-07-16	2,501	2,501	2,440	2,441	5,400	2,441
2019-07-12	2,550	2,553	2,501	2,501	1,300	2,501
2019-07-11	2,530	2,530	2,520	2,525	1,600	2,525
2019-07-10	2,520	2,544	2,502	2,504	1,200	2,504
2019-07-09	2,550	2,550	2,516	2,516	1,800	2,516
2019-07-08	2,602	2,602	2,544	2,554	2,400	2,554
2019-07-05	2,600	2,606	2,593	2,606	800	2,606
2019-07-04	2,586	2,600	2,586	2,600	1,200	2,600
2019-07-03	2,581	2,581	2,564	2,566	800	2,566
2019-07-02	2,603	2,603	2,589	2,589	1,400	2,589
2019-07-01	2,579	2,603	2,579	2,593	2,700	2,593
2019-06-28	2,523	2,580	2,523	2,541	3,400	2,541
2019-06-27	2,443	2,524	2,425	2,512	1,200	2,512
2019-06-26	2,436	2,445	2,420	2,445	600	2,445
2019-06-25	2,478	2,519	2,440	2,450	1,200	2,450
2019-06-24	2,442	2,469	2,417	2,451	1,800	2,451
2019-06-21	2,480	2,480	2,431	2,431	2,300	2,431
2019-06-20	2,520	2,520	2,496	2,500	1,200	2,500
2019-06-19	2,483	2,544	2,483	2,506	1,200	2,506
2019-06-18	2,544	2,547	2,473	2,473	4,900	2,473
2019-06-17	2,582	2,582	2,582	2,582	200	2,582
2019-06-14	2,575	2,582	2,551	2,582	300	2,582
2019-06-13	2,590	2,603	2,581	2,590	400	2,590
2019-06-12	2,592	2,600	2,570	2,578	1,500	2,578
2019-06-11	2,589	2,595	2,530	2,593	3,300	2,593
2019-06-10	2,561	2,618	2,561	2,591	3,400	2,591
2019-06-07	2,501	2,535	2,501	2,511	1,900	2,511
2019-06-06	2,558	2,558	2,510	2,520	1,000	2,520
2019-06-05	2,568	2,568	2,491	2,513	2,400	2,513
2019-06-04	2,404	2,488	2,403	2,468	4,200	2,468
2019-06-03	2,550	2,550	2,402	2,404	9,500	2,404
2019-05-31	2,567	2,589	2,555	2,555	1,200	2,555
2019-05-30	2,557	2,599	2,555	2,556	1,400	2,556
2019-05-29	2,557	2,630	2,557	2,566	3,200	2,566
2019-05-28	2,665	2,665	2,571	2,571	1,800	2,571
2019-05-27	2,577	2,655	2,561	2,655	3,600	2,655
2019-05-24	2,551	2,576	2,551	2,576	3,200	2,576
2019-05-23	2,554	2,570	2,554	2,560	2,200	2,560
2019-05-22	2,649	2,649	2,569	2,604	4,700	2,604
2019-05-21	2,652	2,652	2,548	2,549	11,700	2,549
2019-05-20	2,705	2,720	2,660	2,660	9,300	2,660
2019-05-17	2,722	2,747	2,690	2,690	11,100	2,690
2019-05-16	2,782	2,855	2,715	2,715	6,700	2,715
2019-05-15	2,829	2,900	2,743	2,779	10,300	2,779
2019-05-14	2,730	2,816	2,694	2,816	37,900	2,816
2019-05-13	3,325	3,400	3,255	3,260	10,900	3,260
2019-05-10	3,300	3,365	3,275	3,330	3,600	3,330
2019-05-09	3,360	3,375	3,330	3,330	2,100	3,330
2019-05-08	3,430	3,445	3,300	3,360	6,900	3,360
2019-05-07	3,470	3,510	3,450	3,460	4,300	3,460
2019-04-26	3,400	3,440	3,370	3,400	4,200	3,400
2019-04-25	3,445	3,490	3,405	3,415	4,500	3,415
2019-04-24	3,300	3,405	3,295	3,405	5,500	3,405
2019-04-23	3,335	3,370	3,275	3,275	3,300	3,275
2019-04-22	3,390	3,395	3,355	3,370	2,600	3,370
2019-04-19	3,280	3,370	3,260	3,355	4,800	3,355
2019-04-18	3,365	3,365	3,200	3,210	9,900	3,210
2019-04-17	3,340	3,400	3,340	3,365	5,400	3,365
2019-04-16	3,510	3,570	3,320	3,320	7,100	3,320
2019-04-15	3,480	3,570	3,365	3,505	10,700	3,505
2019-04-12	3,615	3,780	3,450	3,455	22,900	3,455
2019-04-11	3,435	3,720	3,405	3,615	49,400	3,615
2019-04-10	3,225	3,325	3,225	3,295	9,300	3,295
2019-04-09	3,300	3,400	3,105	3,340	27,700	3,340
2019-04-08	2,980	3,285	2,980	3,245	40,300	3,245
2019-04-05	2,756	2,814	2,756	2,805	3,800	2,805
2019-04-04	2,850	2,900	2,750	2,750	20,500	2,750
2019-04-03	2,800	2,850	2,800	2,832	12,100	2,832
2019-04-02	2,790	2,795	2,760	2,782	8,000	2,782
2019-04-01	2,764	2,764	2,721	2,760	20,600	2,760
2019-03-29	2,671	2,672	2,563	2,563	7,200	2,563
2019-03-28	2,682	2,682	2,613	2,622	9,200	2,622
2019-03-27	2,665	2,740	2,660	2,674	14,700	2,674
2019-03-26	2,810	2,839	2,810	2,820	11,200	2,820
2019-03-25	2,828	2,830	2,801	2,806	5,700	2,806
2019-03-22	2,823	2,875	2,810	2,870	20,500	2,870
2019-03-20	2,791	2,835	2,791	2,800	13,200	2,800
2019-03-19	2,816	2,860	2,785	2,785	13,300	2,785
2019-03-18	2,713	2,827	2,696	2,797	19,100	2,797
2019-03-15	2,731	2,734	2,663	2,663	8,200	2,663
2019-03-14	2,662	2,727	2,651	2,681	10,000	2,681
2019-03-13	2,631	2,720	2,631	2,681	8,800	2,681
2019-03-12	2,650	2,689	2,650	2,650	4,900	2,650
2019-03-11	2,600	2,650	2,566	2,648	2,300	2,648
2019-03-08	2,660	2,660	2,550	2,600	10,700	2,600
2019-03-07	2,733	2,735	2,683	2,683	9,600	2,683
2019-03-06	2,740	2,745	2,733	2,735	6,200	2,735
2019-03-05	2,730	2,759	2,730	2,740	4,000	2,740
2019-03-04	2,735	2,750	2,728	2,745	7,500	2,745
2019-03-01	2,735	2,764	2,730	2,735	4,300	2,735
2019-02-28	2,760	2,760	2,721	2,721	4,200	2,721
2019-02-27	2,753	2,790	2,753	2,760	7,100	2,760
2019-02-26	2,796	2,796	2,751	2,751	5,100	2,751
2019-02-25	2,810	2,810	2,777	2,780	5,300	2,780
2019-02-22	2,769	2,811	2,726	2,811	8,200	2,811
2019-02-21	2,835	2,835	2,784	2,801	10,000	2,801
2019-02-20	2,810	2,813	2,706	2,798	29,200	2,798
2019-02-19	2,895	2,895	2,780	2,849	18,300	2,849
2019-02-18	2,850	2,906	2,811	2,879	35,800	2,879
2019-02-15	2,624	2,720	2,531	2,693	103,500	2,693
2019-02-14	2,547	2,547	2,547	2,547	12,600	2,547
2019-02-13	2,025	2,048	2,020	2,047	12,500	2,047
2019-02-12	1,980	2,009	1,980	2,002	5,000	2,002
2019-02-08	1,967	1,991	1,963	1,963	3,700	1,963
2019-02-07	1,971	1,991	1,971	1,983	3,000	1,983
2019-02-06	1,968	1,991	1,961	1,984	2,100	1,984
2019-02-05	1,991	1,991	1,902	1,967	3,600	1,967
2019-02-04	2,004	2,028	1,981	1,981	3,800	1,981
2019-02-01	1,993	2,014	1,981	1,999	5,500	1,999
2019-01-31	1,901	2,000	1,901	1,976	5,100	1,976
2019-01-30	1,995	2,000	1,940	1,940	8,600	1,940
2019-01-29	1,960	1,997	1,954	1,990	6,500	1,990
2019-01-28	1,962	1,980	1,942	1,944	3,700	1,944
2019-01-25	1,881	1,922	1,881	1,922	2,000	1,922
2019-01-24	1,880	1,919	1,879	1,879	2,200	1,879
2019-01-23	1,850	1,897	1,850	1,897	2,100	1,897
2019-01-22	1,891	1,894	1,875	1,875	2,300	1,875
2019-01-21	1,922	1,966	1,890	1,890	5,800	1,890
2019-01-18	1,930	1,930	1,890	1,917	5,400	1,917
2019-01-17	1,897	1,937	1,890	1,890	4,900	1,890
2019-01-16	1,883	1,921	1,882	1,895	1,900	1,895
2019-01-15	1,860	1,923	1,858	1,880	3,700	1,880
2019-01-11	1,915	1,929	1,870	1,870	2,700	1,870
2019-01-10	1,893	1,939	1,870	1,877	6,600	1,877
2019-01-09	1,897	1,942	1,861	1,891	8,800	1,891
2019-01-08	1,808	1,900	1,808	1,857	14,800	1,857
2019-01-07	1,704	2,054	1,703	1,777	92,900	1,777
2019-01-04	1,646	1,662	1,620	1,654	6,400	1,654

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