パルステック工業(6894)の株価時系列情報
パルステック工業(6894)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,590 | 1,660 | 1,590 | 1,660 | 2,000 |
| 2000/12/28 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2000/12/27 | 1,550 | 1,550 | 1,500 | 1,500 | 16,000 |
| 2000/12/26 | 1,600 | 1,600 | 1,510 | 1,520 | 14,000 |
| 2000/12/25 | 1,601 | 1,620 | 1,600 | 1,619 | 8,000 |
| 2000/12/22 | 1,550 | 1,600 | 1,550 | 1,600 | 26,000 |
| 2000/12/21 | 1,650 | 1,650 | 1,600 | 1,600 | 16,000 |
| 2000/12/20 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 |
| 2000/12/19 | 1,750 | 1,750 | 1,660 | 1,660 | 6,000 |
| 2000/12/18 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 2000/12/15 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 |
| 2000/12/14 | 1,800 | 1,858 | 1,800 | 1,850 | 14,000 |
| 2000/12/13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2000/12/12 | 1,810 | 1,850 | 1,810 | 1,850 | 4,000 |
| 2000/12/11 | 1,850 | 1,851 | 1,850 | 1,850 | 5,000 |
| 2000/12/07 | 1,830 | 1,880 | 1,800 | 1,880 | 6,000 |
| 2000/12/06 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2000/12/05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 2000/12/04 | 1,880 | 1,900 | 1,880 | 1,880 | 13,000 |
| 2000/12/01 | 1,800 | 1,880 | 1,800 | 1,880 | 12,000 |
| 2000/11/30 | 1,790 | 1,830 | 1,790 | 1,830 | 5,000 |
| 2000/11/29 | 1,801 | 1,801 | 1,801 | 1,801 | 1,000 |
| 2000/11/28 | 1,830 | 1,860 | 1,780 | 1,800 | 17,000 |
| 2000/11/27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2000/11/24 | 1,890 | 1,900 | 1,890 | 1,900 | 15,000 |
| 2000/11/22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2000/11/20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2000/11/17 | 1,890 | 1,980 | 1,890 | 1,980 | 9,000 |
| 2000/11/16 | 1,885 | 1,890 | 1,860 | 1,860 | 5,000 |
| 2000/11/15 | 1,810 | 1,830 | 1,810 | 1,830 | 2,000 |
| 2000/11/14 | 1,810 | 1,820 | 1,756 | 1,800 | 20,000 |
| 2000/11/13 | 1,750 | 1,831 | 1,750 | 1,800 | 19,000 |
| 2000/11/10 | 2,000 | 2,000 | 1,950 | 2,000 | 23,000 |
| 2000/11/09 | 2,000 | 2,000 | 2,000 | 2,000 | 16,000 |
| 2000/11/08 | 1,960 | 2,080 | 1,960 | 2,060 | 20,000 |
| 2000/11/07 | 1,951 | 1,960 | 1,950 | 1,960 | 10,000 |
| 2000/11/06 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 |
| 2000/11/02 | 1,970 | 1,970 | 1,950 | 1,950 | 14,000 |
| 2000/11/01 | 2,000 | 2,000 | 1,930 | 1,970 | 22,000 |
| 2000/10/31 | 1,906 | 1,957 | 1,906 | 1,957 | 19,000 |
| 2000/10/30 | 1,911 | 1,911 | 1,900 | 1,900 | 16,000 |
| 2000/10/27 | 1,901 | 1,901 | 1,901 | 1,901 | 1,000 |
| 2000/10/26 | 1,900 | 1,949 | 1,900 | 1,901 | 15,000 |
| 2000/10/25 | 1,900 | 1,901 | 1,900 | 1,901 | 15,000 |
| 2000/10/24 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2000/10/23 | 1,900 | 1,900 | 1,830 | 1,900 | 39,000 |
| 2000/10/20 | 1,901 | 1,961 | 1,900 | 1,900 | 12,000 |
| 2000/10/19 | 1,862 | 1,900 | 1,862 | 1,883 | 25,000 |
| 2000/10/18 | 1,840 | 1,869 | 1,820 | 1,860 | 12,000 |
| 2000/10/17 | 1,820 | 1,840 | 1,820 | 1,840 | 3,000 |
| 2000/10/16 | 1,910 | 1,910 | 1,820 | 1,820 | 5,000 |
| 2000/10/13 | 1,810 | 1,850 | 1,800 | 1,810 | 16,000 |
| 2000/10/12 | 1,950 | 1,950 | 1,870 | 1,870 | 28,000 |
| 2000/10/11 | 2,010 | 2,010 | 1,950 | 2,010 | 17,000 |
| 2000/10/10 | 2,050 | 2,100 | 2,050 | 2,050 | 27,000 |
| 2000/10/06 | 2,100 | 2,100 | 1,990 | 2,015 | 48,000 |
| 2000/10/05 | 1,990 | 2,080 | 1,980 | 2,080 | 24,000 |
| 2000/10/04 | 1,810 | 1,900 | 1,790 | 1,900 | 12,000 |
| 2000/10/03 | 1,780 | 1,800 | 1,770 | 1,800 | 7,000 |
| 2000/10/02 | 1,700 | 1,722 | 1,700 | 1,720 | 13,000 |
| 2000/09/29 | 1,800 | 1,840 | 1,780 | 1,780 | 17,000 |
| 2000/09/28 | 1,800 | 1,800 | 1,790 | 1,790 | 5,000 |
| 2000/09/27 | 1,820 | 1,830 | 1,760 | 1,800 | 52,000 |
| 2000/09/26 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2000/09/25 | 1,800 | 1,820 | 1,800 | 1,820 | 9,000 |
| 2000/09/22 | 1,850 | 1,860 | 1,800 | 1,800 | 12,000 |
| 2000/09/21 | 1,880 | 1,890 | 1,810 | 1,830 | 17,000 |
| 2000/09/20 | 1,949 | 1,950 | 1,900 | 1,950 | 10,000 |
| 2000/09/19 | 1,960 | 1,990 | 1,900 | 1,950 | 10,000 |
| 2000/09/18 | 2,000 | 2,000 | 1,950 | 1,960 | 7,000 |
| 2000/09/14 | 2,000 | 2,000 | 1,960 | 1,960 | 5,000 |
| 2000/09/13 | 2,015 | 2,050 | 2,000 | 2,000 | 8,000 |
| 2000/09/12 | 2,050 | 2,050 | 1,964 | 2,000 | 10,000 |
| 2000/09/11 | 2,010 | 2,010 | 1,985 | 1,985 | 4,000 |
| 2000/09/08 | 2,090 | 2,090 | 2,010 | 2,010 | 6,000 |
| 2000/09/07 | 2,100 | 2,100 | 2,050 | 2,090 | 20,000 |
| 2000/09/06 | 2,030 | 2,070 | 2,000 | 2,030 | 10,000 |
| 2000/09/05 | 2,140 | 2,180 | 2,010 | 2,100 | 33,000 |
| 2000/09/04 | 2,250 | 2,320 | 2,240 | 2,260 | 167,000 |
| 2000/09/01 | 2,210 | 2,295 | 2,190 | 2,250 | 306,000 |
| 2000/08/31 | 1,961 | 2,140 | 1,960 | 2,090 | 101,000 |
| 2000/08/30 | 1,900 | 2,000 | 1,900 | 1,949 | 42,000 |
| 2000/08/29 | 1,720 | 1,900 | 1,700 | 1,900 | 50,000 |
| 2000/08/25 | 1,730 | 1,750 | 1,685 | 1,700 | 12,000 |
| 2000/08/24 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2000/08/23 | 1,680 | 1,680 | 1,660 | 1,680 | 25,000 |
| 2000/08/22 | 1,700 | 1,700 | 1,670 | 1,680 | 9,000 |
| 2000/08/21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2000/08/18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2000/08/17 | 1,719 | 1,720 | 1,700 | 1,700 | 10,000 |
| 2000/08/16 | 1,720 | 1,720 | 1,710 | 1,720 | 11,000 |
| 2000/08/15 | 1,740 | 1,740 | 1,710 | 1,710 | 14,000 |
| 2000/08/14 | 1,740 | 1,740 | 1,720 | 1,720 | 11,000 |
| 2000/08/11 | 1,769 | 1,790 | 1,739 | 1,780 | 20,000 |
| 2000/08/10 | 1,780 | 1,780 | 1,760 | 1,770 | 32,000 |
| 2000/08/09 | 1,600 | 1,820 | 1,580 | 1,780 | 64,000 |
| 2000/08/08 | 1,590 | 1,600 | 1,575 | 1,600 | 48,000 |
| 2000/08/07 | 1,620 | 1,620 | 1,561 | 1,600 | 79,000 |
| 2000/08/04 | 1,680 | 1,680 | 1,611 | 1,640 | 64,000 |
| 2000/08/03 | 1,790 | 1,790 | 1,680 | 1,680 | 105,000 |
| 2000/08/02 | 1,820 | 1,820 | 1,760 | 1,760 | 43,000 |
| 2000/08/01 | 1,851 | 1,851 | 1,810 | 1,850 | 13,000 |
| 2000/07/31 | 1,899 | 1,899 | 1,778 | 1,800 | 18,000 |
| 2000/07/28 | 1,900 | 1,900 | 1,860 | 1,900 | 19,000 |
| 2000/07/27 | 1,900 | 1,900 | 1,890 | 1,900 | 11,000 |
| 2000/07/26 | 1,950 | 1,950 | 1,900 | 1,950 | 10,000 |
| 2000/07/25 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 2000/07/24 | 1,950 | 1,950 | 1,860 | 1,900 | 13,000 |
| 2000/07/21 | 2,030 | 2,030 | 1,950 | 1,950 | 6,000 |
| 2000/07/19 | 2,000 | 2,000 | 1,970 | 2,000 | 7,000 |
| 2000/07/18 | 2,050 | 2,060 | 2,050 | 2,060 | 2,000 |
| 2000/07/17 | 2,010 | 2,030 | 2,010 | 2,030 | 5,000 |
| 2000/07/14 | 2,045 | 2,050 | 2,035 | 2,040 | 9,000 |
| 2000/07/13 | 2,065 | 2,065 | 2,050 | 2,050 | 12,000 |
| 2000/07/12 | 2,100 | 2,100 | 2,030 | 2,060 | 17,000 |
| 2000/07/11 | 2,150 | 2,150 | 2,100 | 2,100 | 10,000 |
| 2000/07/10 | 2,280 | 2,280 | 2,195 | 2,195 | 12,000 |
| 2000/07/07 | 2,070 | 2,295 | 2,070 | 2,200 | 32,000 |
| 2000/07/06 | 2,090 | 2,100 | 2,090 | 2,100 | 11,000 |
| 2000/07/05 | 2,110 | 2,110 | 2,100 | 2,100 | 17,000 |
| 2000/07/04 | 2,120 | 2,120 | 2,090 | 2,110 | 26,000 |
| 2000/07/03 | 2,110 | 2,160 | 2,070 | 2,120 | 42,000 |
| 2000/06/30 | 2,090 | 2,190 | 2,060 | 2,190 | 41,000 |
| 2000/06/29 | 1,950 | 2,100 | 1,950 | 2,060 | 63,000 |
| 2000/06/28 | 1,870 | 1,950 | 1,870 | 1,900 | 15,000 |
| 2000/06/27 | 1,810 | 1,870 | 1,810 | 1,870 | 25,000 |
| 2000/06/26 | 1,850 | 1,850 | 1,810 | 1,810 | 15,000 |
| 2000/06/23 | 1,950 | 1,950 | 1,880 | 1,900 | 6,000 |
| 2000/06/22 | 1,999 | 2,000 | 1,900 | 1,900 | 20,000 |
| 2000/06/21 | 1,850 | 2,000 | 1,850 | 2,000 | 45,000 |
| 2000/06/20 | 1,820 | 1,850 | 1,820 | 1,850 | 6,000 |
| 2000/06/19 | 1,830 | 1,860 | 1,820 | 1,830 | 16,000 |
| 2000/06/16 | 1,820 | 1,850 | 1,820 | 1,830 | 13,000 |
| 2000/06/15 | 1,830 | 1,850 | 1,820 | 1,820 | 6,000 |
| 2000/06/14 | 1,810 | 1,850 | 1,810 | 1,821 | 5,000 |
| 2000/06/13 | 1,815 | 1,870 | 1,815 | 1,840 | 11,000 |
| 2000/06/12 | 1,844 | 1,845 | 1,843 | 1,845 | 7,000 |
| 2000/06/09 | 1,840 | 1,850 | 1,840 | 1,843 | 7,000 |
| 2000/06/08 | 1,810 | 1,811 | 1,810 | 1,810 | 9,000 |
| 2000/06/07 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 |
| 2000/06/06 | 1,860 | 1,950 | 1,850 | 1,850 | 9,000 |
| 2000/06/05 | 1,861 | 1,960 | 1,840 | 1,860 | 13,000 |
| 2000/06/02 | 1,912 | 1,912 | 1,850 | 1,850 | 9,000 |
| 2000/06/01 | 1,980 | 1,980 | 1,901 | 1,911 | 11,000 |
| 2000/05/31 | 1,991 | 2,000 | 1,900 | 1,901 | 10,000 |
| 2000/05/30 | 1,930 | 1,990 | 1,900 | 1,940 | 28,000 |
| 2000/05/29 | 1,801 | 1,870 | 1,801 | 1,870 | 13,000 |
| 2000/05/26 | 1,839 | 1,839 | 1,770 | 1,770 | 25,000 |
| 2000/05/25 | 1,760 | 1,870 | 1,760 | 1,841 | 45,000 |
| 2000/05/24 | 1,850 | 1,850 | 1,700 | 1,850 | 62,000 |
| 2000/05/23 | 2,010 | 2,030 | 1,950 | 1,950 | 30,000 |
| 2000/05/22 | 2,050 | 2,130 | 2,020 | 2,050 | 15,000 |
| 2000/05/19 | 2,250 | 2,260 | 1,970 | 2,200 | 40,000 |
| 2000/05/18 | 2,315 | 2,350 | 2,250 | 2,300 | 73,000 |
| 2000/05/17 | 2,315 | 2,350 | 2,280 | 2,320 | 155,000 |
| 2000/05/16 | 2,140 | 2,350 | 2,140 | 2,320 | 97,000 |
| 2000/05/15 | 2,050 | 2,130 | 2,040 | 2,100 | 46,000 |
| 2000/05/12 | 1,962 | 2,050 | 1,961 | 2,050 | 54,000 |
| 2000/05/11 | 1,960 | 1,998 | 1,959 | 1,960 | 51,000 |
| 2000/05/10 | 2,050 | 2,080 | 1,951 | 2,060 | 113,000 |
| 2000/05/09 | 1,910 | 2,050 | 1,870 | 2,050 | 145,000 |
| 2000/05/08 | 1,750 | 1,890 | 1,750 | 1,850 | 44,000 |
| 2000/05/02 | 1,750 | 1,750 | 1,650 | 1,650 | 27,000 |
| 2000/05/01 | 1,700 | 1,750 | 1,670 | 1,750 | 22,000 |
| 2000/04/28 | 1,650 | 1,700 | 1,650 | 1,650 | 6,000 |
| 2000/04/27 | 1,700 | 1,700 | 1,630 | 1,630 | 12,000 |
| 2000/04/26 | 1,750 | 1,780 | 1,700 | 1,700 | 15,000 |
| 2000/04/25 | 1,590 | 1,700 | 1,560 | 1,680 | 14,000 |
| 2000/04/24 | 1,421 | 1,550 | 1,421 | 1,500 | 16,000 |
| 2000/04/21 | 1,371 | 1,420 | 1,370 | 1,420 | 9,000 |
| 2000/04/20 | 1,350 | 1,351 | 1,340 | 1,350 | 14,000 |
| 2000/04/19 | 1,401 | 1,411 | 1,350 | 1,350 | 17,000 |
| 2000/04/18 | 1,423 | 1,443 | 1,363 | 1,400 | 26,000 |
| 2000/04/17 | 1,320 | 1,340 | 1,320 | 1,323 | 18,000 |
| 2000/04/14 | 1,580 | 1,650 | 1,580 | 1,620 | 7,000 |
| 2000/04/13 | 1,680 | 1,710 | 1,650 | 1,650 | 14,000 |
| 2000/04/12 | 1,779 | 1,779 | 1,779 | 1,779 | 1,000 |
| 2000/04/11 | 1,680 | 1,780 | 1,680 | 1,780 | 4,000 |
| 2000/04/10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2000/04/07 | 1,570 | 1,580 | 1,570 | 1,580 | 7,000 |
| 2000/04/06 | 1,601 | 1,601 | 1,600 | 1,600 | 5,000 |
| 2000/04/05 | 1,660 | 1,660 | 1,600 | 1,600 | 18,000 |
| 2000/04/04 | 1,650 | 1,670 | 1,650 | 1,669 | 9,000 |
| 2000/04/03 | 1,761 | 1,780 | 1,700 | 1,700 | 17,000 |
| 2000/03/31 | 1,811 | 1,811 | 1,751 | 1,755 | 9,000 |
| 2000/03/30 | 1,750 | 1,760 | 1,750 | 1,751 | 7,000 |
| 2000/03/29 | 1,770 | 1,780 | 1,700 | 1,780 | 12,000 |
| 2000/03/28 | 1,786 | 1,786 | 1,750 | 1,770 | 10,000 |
| 2000/03/28 | 1 -> 1.20 分割 | ||||
| 2000/03/27 | 2,000 | 2,050 | 1,972 | 2,045 | 31,000 |
| 2000/03/24 | 1,970 | 1,970 | 1,950 | 1,966 | 23,000 |
| 2000/03/23 | 1,950 | 1,950 | 1,940 | 1,950 | 23,000 |
| 2000/03/22 | 1,999 | 1,999 | 1,850 | 1,930 | 14,000 |
| 2000/03/21 | 2,055 | 2,055 | 2,000 | 2,020 | 31,000 |