1. HOME >
  2. 株価時系列 >
  3. 6894 >
  4. 2020年

6894 パルステック工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7501,7721,7501,7601,1001,760
2020-12-291,7481,7671,7481,7671,0001,767
2020-12-281,7681,7751,7261,7263,5001,726
2020-12-251,7871,8171,7571,7584,2001,758
2020-12-241,7851,7911,7721,7912,9001,791
2020-12-231,7851,7851,7641,7692,3001,769
2020-12-221,8201,8201,7821,7821,0001,782
2020-12-211,8181,8301,7921,8254,0001,825
2020-12-181,8311,8371,8241,8242,3001,824
2020-12-171,8401,8401,8271,8281,0001,828
2020-12-161,8361,8401,8301,8402,6001,840
2020-12-151,8301,8401,8291,8341,5001,834
2020-12-141,8331,8411,8291,8292,0001,829
2020-12-111,8341,8341,8281,8341,0001,834
2020-12-101,8221,8381,8221,8381,3001,838
2020-12-091,8251,8271,8221,8221,1001,822
2020-12-081,8261,8401,8251,8401,3001,840
2020-12-071,8501,8501,8251,8261,5001,826
2020-12-041,8471,8501,8461,8501,2001,850
2020-12-031,8351,8501,8031,8472,9001,847
2020-12-021,8361,8501,8231,8352,6001,835
2020-12-011,8001,8371,8001,8252,4001,825
2020-11-301,8061,8101,8051,8101,7001,810
2020-11-271,7641,8001,7641,7961,8001,796
2020-11-261,7671,8041,7671,8041,4001,804
2020-11-251,8001,8001,7801,7801,1001,780
2020-11-241,7401,7811,7401,7812,1001,781
2020-11-201,7061,7461,7061,7326001,732
2020-11-191,7711,7711,7291,7291,3001,729
2020-11-181,7701,7771,7471,7661,0001,766
2020-11-171,7451,7501,7451,7454001,745
2020-11-161,7981,7981,7451,7452,4001,745
2020-11-131,7401,7401,7401,7402001,740
2020-11-121,7601,7601,7391,7431,2001,743
2020-11-111,7601,7601,7361,7361,1001,736
2020-11-101,7801,7801,7801,7801001,780
2020-11-091,7351,7531,7351,7526001,752
2020-11-061,7001,7251,7001,7251,0001,725
2020-11-051,7321,7321,7321,7321001,732
2020-11-041,8001,8001,7701,7703001,770
2020-11-021,7421,7431,7031,7227001,722
2020-10-30---1,758-1,758
2020-10-291,7111,7581,7111,7584001,758
2020-10-281,8211,8211,7831,7911,1001,791
2020-10-271,8011,8151,8001,8156001,815
2020-10-261,8101,8101,8101,8101001,810
2020-10-231,8131,8131,7851,7857001,785
2020-10-221,8001,8081,7811,7956001,795
2020-10-211,8051,8291,7771,7771,7001,777
2020-10-201,7711,7721,7701,7707001,770
2020-10-191,7801,8051,7651,8055001,805
2020-10-161,7831,7871,7831,7874001,787
2020-10-151,7701,7751,7551,7714001,771
2020-10-141,8351,8351,8101,8107001,810
2020-10-131,8491,8501,8241,8245001,824
2020-10-121,8021,8471,8021,8471,1001,847
2020-10-091,8001,8421,8001,8424001,842
2020-10-081,8401,8401,7621,8004,5001,800
2020-10-071,8351,8351,7711,8222,7001,822
2020-10-061,7871,8141,7121,8149001,814
2020-10-051,7851,8351,7851,8168001,816
2020-10-021,8541,8551,8021,8253,0001,825
2020-09-301,8591,8611,8331,8412,1001,841
2020-09-291,7571,8001,7571,8001,4001,800
2020-09-281,7471,7581,7331,7552,7001,755
2020-09-251,7251,7501,7231,7371,2001,737
2020-09-241,7461,7471,7231,7472,0001,747
2020-09-231,7291,7551,7291,7502,2001,750
2020-09-181,6591,7241,6571,7192,4001,719
2020-09-171,6451,6501,6451,6467001,646
2020-09-161,6441,6441,6441,6441001,644
2020-09-151,6551,6551,6361,6486001,648
2020-09-141,6221,6501,6221,6506001,650
2020-09-111,6381,6391,6151,6221,1001,622
2020-09-101,6451,6451,6151,6371,0001,637
2020-09-091,6281,6451,6141,6454001,645
2020-09-081,6191,6271,6191,6274001,627
2020-09-071,6261,6261,6261,6262001,626
2020-09-041,6011,6151,5951,6151,6001,615
2020-09-031,5991,6031,5991,6035001,603
2020-09-021,5881,5991,5871,5997001,599
2020-09-011,5751,5751,5751,5756001,575
2020-08-311,6151,6151,5641,5751,4001,575
2020-08-281,6121,6151,5761,5761,5001,576
2020-08-271,6061,6101,6021,6021,1001,602
2020-08-261,6211,6211,6151,6155001,615
2020-08-251,6421,6421,6241,6245001,624
2020-08-241,6261,6261,6261,6261,0001,626
2020-08-211,6231,6261,6201,6263001,626
2020-08-20---1,643-1,643
2020-08-191,6551,6671,6431,6438001,643
2020-08-181,6501,6501,6501,6503001,650
2020-08-171,6481,6501,6481,6503001,650
2020-08-141,6481,6481,6201,6411,1001,641
2020-08-131,6361,6801,6001,6692,1001,669
2020-08-121,5471,6351,5471,6352,0001,635
2020-08-111,5271,5541,5271,5471,0001,547
2020-08-071,5381,5381,5261,5271,5001,527
2020-08-061,5441,5481,5261,5382,5001,538
2020-08-051,5551,5611,5081,5272,8001,527
2020-08-041,5601,5641,5531,5531,5001,553
2020-08-031,5501,5791,5501,5581,3001,558
2020-07-311,6211,6241,5401,5695,0001,569
2020-07-301,6171,6281,6101,6108001,610
2020-07-291,6571,6571,6101,6102,1001,610
2020-07-281,6991,6991,6581,6631,2001,663
2020-07-271,6301,6891,6301,6891,7001,689
2020-07-221,6741,6741,6561,6569001,656
2020-07-211,6471,6621,6471,6629001,662
2020-07-201,6131,6201,6131,6203001,620
2020-07-171,6111,6211,6101,6101,3001,610
2020-07-161,6201,6201,6101,6118001,611
2020-07-151,6381,6381,6251,6254001,625
2020-07-141,6241,6251,6241,6252001,625
2020-07-131,6341,6341,6121,6162,1001,616
2020-07-101,6081,6791,6081,6421,5001,642
2020-07-091,6541,6541,6341,6341,1001,634
2020-07-081,6751,6751,6421,6473001,647
2020-07-071,6421,6991,6351,6353,9001,635
2020-07-061,7241,7301,6391,6406,6001,640
2020-07-031,7751,7751,7281,7291,4001,729
2020-07-021,8291,8291,7631,8151,2001,815
2020-07-011,7581,7601,7581,7606001,760
2020-06-301,7831,7841,7751,7756001,775
2020-06-291,8001,8001,7751,7751,0001,775
2020-06-261,7861,8071,7851,8012,1001,801
2020-06-251,8021,8021,7901,7901,0001,790
2020-06-241,8041,8041,7951,7962,4001,796
2020-06-231,8121,8121,8041,8044001,804
2020-06-221,8291,8361,8051,8108001,810
2020-06-191,8601,8601,8351,8353001,835
2020-06-181,8651,8651,7861,8331,7001,833
2020-06-171,8471,8731,8071,8733,1001,873
2020-06-161,7851,8501,7621,8503,7001,850
2020-06-151,8291,8291,7751,7754,1001,775
2020-06-121,7951,8191,7651,8191,6001,819
2020-06-111,8181,8251,8051,8131,9001,813
2020-06-101,8041,8281,8001,8131,5001,813
2020-06-091,8401,8461,8211,8211,5001,821
2020-06-081,8111,8381,8111,8333,2001,833
2020-06-051,7921,8421,7921,8131,6001,813
2020-06-041,8381,8701,8131,8154,5001,815
2020-06-031,7881,8651,7881,8385,6001,838
2020-06-021,7971,7971,7721,7881,2001,788
2020-06-011,8591,8591,7601,7602,3001,760
2020-05-291,7871,7971,7751,7791,8001,779
2020-05-281,7741,8201,7741,7772,3001,777
2020-05-271,7551,7601,7551,7608001,760
2020-05-261,7241,7701,7241,7701,5001,770
2020-05-251,6751,7191,6751,6968001,696
2020-05-221,7131,7131,6701,6712,4001,671
2020-05-211,7211,7211,7211,7211001,721
2020-05-201,6711,7141,6711,7142,2001,714
2020-05-191,6981,6981,6721,6722,9001,672
2020-05-181,6981,6981,6601,6601,5001,660
2020-05-151,7121,7151,6881,6882,6001,688
2020-05-141,6511,6901,6461,67215,6001,672
2020-05-131,9011,9011,8231,8443,9001,844
2020-05-121,8001,9001,8001,9004,9001,900
2020-05-111,7501,7971,7461,7972,6001,797
2020-05-081,7051,7491,7001,7006,0001,700
2020-05-071,7351,7351,7011,7012,3001,701
2020-05-011,7301,7311,7021,7022,2001,702
2020-04-301,7141,7201,7101,7201,5001,720
2020-04-281,6991,7001,6951,6951,5001,695
2020-04-271,7371,7371,6561,6852,6001,685
2020-04-241,6381,7101,6301,6971,4001,697
2020-04-231,6131,6261,5971,5981,7001,598
2020-04-221,6501,6501,5821,5916,0001,591
2020-04-211,6281,7071,6281,6507,0001,650
2020-04-201,6001,6391,5901,6102,6001,610
2020-04-171,5951,6161,5901,6052,0001,605
2020-04-161,5551,5791,5321,5742,9001,574
2020-04-151,6061,6101,5591,5675,8001,567
2020-04-141,5991,6071,5721,5993,5001,599
2020-04-131,6211,6211,5921,5922,2001,592
2020-04-101,6201,6441,6031,6211,1001,621
2020-04-091,6201,6201,5661,6203,8001,620
2020-04-081,6311,6311,5631,6122,2001,612
2020-04-071,6301,6551,5801,6153,9001,615
2020-04-061,5461,5941,5251,5901,3001,590
2020-04-031,5511,6001,5291,5291,6001,529
2020-04-021,5801,6011,5271,5293,4001,529
2020-04-011,6591,6591,5861,5884,3001,588
2020-03-311,7351,7351,6501,6802,6001,680
2020-03-301,7551,7741,6111,6173,6001,617
2020-03-271,9131,9131,8201,8202,4001,820
2020-03-261,8461,8991,8121,8732,4001,873
2020-03-251,8391,8391,7201,8065,4001,806
2020-03-241,7201,8221,7201,8222,4001,822
2020-03-231,5601,6801,5601,6805001,680
2020-03-191,6211,6211,5501,5504,3001,550
2020-03-181,6091,7001,6091,6432,6001,643
2020-03-171,4801,5861,4331,5864,4001,586
2020-03-161,5971,5971,4991,4995,5001,499
2020-03-131,4621,4921,4041,48710,0001,487
2020-03-121,7601,7601,6501,6823,9001,682
2020-03-111,8001,8491,7801,7805,9001,780
2020-03-101,6681,8001,6131,79510,2001,795
2020-03-092,0382,0381,8001,8289,6001,828
2020-03-062,1012,1072,0402,0604,1002,060
2020-03-052,1222,1542,1112,1192,7002,119
2020-03-042,0892,1492,0672,1211,2002,121
2020-03-032,1772,1792,1392,1391,2002,139
2020-03-022,1602,3002,1252,1744,0002,174
2020-02-282,1862,2252,0912,2256,9002,225
2020-02-272,3322,3502,2332,2333,7002,233
2020-02-262,2912,3202,2612,2701,6002,270
2020-02-252,3542,3572,2502,3252,5002,325
2020-02-212,3302,4042,3292,4041,7002,404
2020-02-202,3392,3842,3232,3231,6002,323
2020-02-192,3232,3472,3232,3447002,344
2020-02-182,3852,3862,3232,3302,4002,330
2020-02-172,4922,5002,3802,3805,6002,380
2020-02-142,4082,5002,4082,4625,3002,462
2020-02-132,4102,4562,3842,3849,5002,384
2020-02-122,5932,5932,4992,5103,1002,510
2020-02-102,5122,6002,4952,5456,8002,545
2020-02-072,5112,5562,4992,5304,5002,530
2020-02-062,5872,5872,5002,5106,4002,510
2020-02-052,5752,6232,5312,5314,3002,531
2020-02-042,7702,7702,5502,6227,1002,622
2020-02-032,6992,8112,6222,67023,8002,670
2020-01-312,5052,7502,4962,59913,0002,599
2020-01-302,4832,5052,4002,5054,7002,505
2020-01-292,4602,4942,4502,4802,8002,480
2020-01-282,4292,4512,4292,4321,3002,432
2020-01-272,4412,4592,4402,4502,2002,450
2020-01-242,5192,5192,4412,4604,0002,460
2020-01-232,5192,5202,5022,5031,3002,503
2020-01-222,4852,5002,4702,4852,2002,485
2020-01-212,5002,5202,5002,5001,6002,500
2020-01-202,5372,5372,5002,5008002,500
2020-01-172,4952,5162,4952,5002,0002,500
2020-01-162,5202,5202,4902,4933,8002,493
2020-01-152,5012,5202,5012,5101,1002,510
2020-01-142,5492,5492,5002,5013,7002,501
2020-01-102,4682,4922,4682,4841,0002,484
2020-01-092,4402,4682,4402,4685002,468
2020-01-082,4452,4732,4082,4353,9002,435
2020-01-072,4602,5202,4582,4682,9002,468
2020-01-062,4252,4502,4232,4503,3002,450

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