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 |
|---|---|---|---|---|---|
| 2001/12/28 | 340 | 343 | 333 | 335 | 7,000 |
| 2001/12/27 | 349 | 349 | 335 | 335 | 10,000 |
| 2001/12/26 | 364 | 364 | 345 | 350 | 9,000 |
| 2001/12/25 | 330 | 370 | 330 | 364 | 24,000 |
| 2001/12/21 | 300 | 305 | 297 | 300 | 52,000 |
| 2001/12/20 | 312 | 315 | 295 | 295 | 32,000 |
| 2001/12/19 | 299 | 300 | 296 | 297 | 74,000 |
| 2001/12/18 | 330 | 330 | 296 | 305 | 103,000 |
| 2001/12/17 | 370 | 380 | 340 | 345 | 76,000 |
| 2001/12/14 | 420 | 420 | 385 | 390 | 50,000 |
| 2001/12/13 | 449 | 449 | 418 | 420 | 16,000 |
| 2001/12/12 | 461 | 466 | 450 | 455 | 23,000 |
| 2001/12/11 | 470 | 470 | 465 | 465 | 7,000 |
| 2001/12/10 | 472 | 472 | 470 | 471 | 23,000 |
| 2001/12/07 | 490 | 490 | 474 | 477 | 8,000 |
| 2001/12/06 | 505 | 505 | 490 | 490 | 6,000 |
| 2001/12/05 | 508 | 508 | 508 | 508 | 1,000 |
| 2001/12/04 | 501 | 510 | 501 | 510 | 3,000 |
| 2001/12/03 | 485 | 510 | 485 | 510 | 13,000 |
| 2001/11/30 | 481 | 490 | 481 | 488 | 14,000 |
| 2001/11/29 | 500 | 500 | 465 | 472 | 15,000 |
| 2001/11/28 | 511 | 511 | 500 | 506 | 12,000 |
| 2001/11/27 | 506 | 516 | 505 | 505 | 37,000 |
| 2001/11/26 | 506 | 510 | 505 | 510 | 18,000 |
| 2001/11/22 | 541 | 541 | 520 | 520 | 10,000 |
| 2001/11/21 | 520 | 520 | 516 | 516 | 3,000 |
| 2001/11/20 | 517 | 527 | 517 | 524 | 5,000 |
| 2001/11/19 | 520 | 520 | 516 | 516 | 7,000 |
| 2001/11/16 | 517 | 520 | 516 | 520 | 9,000 |
| 2001/11/15 | 510 | 515 | 506 | 515 | 5,000 |
| 2001/11/14 | 506 | 510 | 505 | 510 | 9,000 |
| 2001/11/13 | 513 | 515 | 505 | 505 | 9,000 |
| 2001/11/12 | 520 | 520 | 510 | 510 | 3,000 |
| 2001/11/09 | 521 | 521 | 520 | 520 | 8,000 |
| 2001/11/08 | 521 | 531 | 521 | 523 | 8,000 |
| 2001/11/07 | 530 | 530 | 525 | 525 | 8,000 |
| 2001/11/06 | 535 | 537 | 535 | 537 | 9,000 |
| 2001/11/05 | 539 | 539 | 520 | 529 | 19,000 |
| 2001/11/02 | 548 | 548 | 539 | 540 | 4,000 |
| 2001/11/01 | 530 | 530 | 529 | 529 | 7,000 |
| 2001/10/31 | 530 | 530 | 516 | 516 | 23,000 |
| 2001/10/30 | 556 | 556 | 540 | 540 | 25,000 |
| 2001/10/29 | 560 | 570 | 551 | 565 | 53,000 |
| 2001/10/26 | 547 | 550 | 538 | 550 | 38,000 |
| 2001/10/25 | 523 | 539 | 523 | 527 | 31,000 |
| 2001/10/24 | 515 | 528 | 510 | 520 | 31,000 |
| 2001/10/23 | 501 | 513 | 500 | 509 | 44,000 |
| 2001/10/22 | 509 | 519 | 495 | 495 | 25,000 |
| 2001/10/19 | 509 | 510 | 500 | 500 | 51,000 |
| 2001/10/18 | 519 | 530 | 510 | 510 | 30,000 |
| 2001/10/17 | 540 | 540 | 515 | 520 | 34,000 |
| 2001/10/16 | 519 | 520 | 510 | 520 | 7,000 |
| 2001/10/15 | 518 | 518 | 500 | 510 | 21,000 |
| 2001/10/12 | 520 | 528 | 498 | 500 | 43,000 |
| 2001/10/11 | 500 | 500 | 499 | 500 | 10,000 |
| 2001/10/10 | 502 | 502 | 495 | 500 | 6,000 |
| 2001/10/09 | 500 | 505 | 499 | 500 | 20,000 |
| 2001/10/05 | 501 | 509 | 500 | 500 | 14,000 |
| 2001/10/04 | 499 | 500 | 499 | 500 | 10,000 |
| 2001/10/03 | 510 | 510 | 499 | 510 | 5,000 |
| 2001/10/02 | 500 | 509 | 499 | 500 | 10,000 |
| 2001/10/01 | 510 | 510 | 499 | 499 | 9,000 |
| 2001/09/28 | 480 | 500 | 470 | 499 | 16,000 |
| 2001/09/27 | 560 | 560 | 491 | 492 | 35,000 |
| 2001/09/26 | 561 | 566 | 561 | 562 | 4,000 |
| 2001/09/25 | 584 | 600 | 581 | 581 | 3,000 |
| 2001/09/21 | 565 | 573 | 565 | 573 | 8,000 |
| 2001/09/20 | 570 | 573 | 560 | 573 | 30,000 |
| 2001/09/19 | 580 | 580 | 574 | 574 | 4,000 |
| 2001/09/18 | 553 | 580 | 553 | 580 | 11,000 |
| 2001/09/17 | 556 | 556 | 547 | 553 | 4,000 |
| 2001/09/14 | 600 | 600 | 599 | 600 | 17,000 |
| 2001/09/13 | 530 | 550 | 530 | 550 | 14,000 |
| 2001/09/12 | 513 | 530 | 513 | 525 | 16,000 |
| 2001/09/11 | 570 | 570 | 563 | 563 | 2,000 |
| 2001/09/10 | 570 | 570 | 560 | 563 | 14,000 |
| 2001/09/07 | 576 | 580 | 575 | 575 | 6,000 |
| 2001/09/06 | 580 | 580 | 580 | 580 | 11,000 |
| 2001/09/05 | 610 | 610 | 580 | 580 | 12,000 |
| 2001/09/04 | 600 | 600 | 598 | 600 | 15,000 |
| 2001/09/03 | 610 | 611 | 600 | 600 | 30,000 |
| 2001/08/31 | 610 | 620 | 610 | 610 | 14,000 |
| 2001/08/30 | 610 | 610 | 600 | 610 | 26,000 |
| 2001/08/29 | 630 | 650 | 610 | 610 | 33,000 |
| 2001/08/28 | 620 | 640 | 620 | 630 | 26,000 |
| 2001/08/27 | 660 | 660 | 611 | 620 | 45,000 |
| 2001/08/24 | 710 | 710 | 665 | 670 | 39,000 |
| 2001/08/23 | 765 | 765 | 710 | 710 | 23,000 |
| 2001/08/22 | 769 | 770 | 765 | 765 | 16,000 |
| 2001/08/21 | 780 | 780 | 771 | 771 | 5,000 |
| 2001/08/20 | 774 | 780 | 774 | 780 | 11,000 |
| 2001/08/17 | 775 | 775 | 775 | 775 | 8,000 |
| 2001/08/16 | 775 | 775 | 770 | 775 | 29,000 |
| 2001/08/15 | 771 | 785 | 771 | 775 | 18,000 |
| 2001/08/14 | 765 | 779 | 765 | 766 | 23,000 |
| 2001/08/13 | 780 | 790 | 762 | 762 | 21,000 |
| 2001/08/10 | 790 | 790 | 780 | 780 | 9,000 |
| 2001/08/09 | 810 | 810 | 790 | 790 | 11,000 |
| 2001/08/08 | 839 | 839 | 810 | 810 | 9,000 |
| 2001/08/07 | 849 | 849 | 848 | 848 | 7,000 |
| 2001/08/06 | 828 | 835 | 810 | 810 | 17,000 |
| 2001/08/03 | 824 | 835 | 824 | 828 | 13,000 |
| 2001/08/02 | 775 | 820 | 775 | 820 | 13,000 |
| 2001/08/01 | 780 | 780 | 761 | 770 | 21,000 |
| 2001/07/31 | 800 | 800 | 770 | 780 | 21,000 |
| 2001/07/30 | 817 | 820 | 800 | 800 | 20,000 |
| 2001/07/27 | 820 | 830 | 816 | 816 | 25,000 |
| 2001/07/26 | 821 | 825 | 820 | 820 | 9,000 |
| 2001/07/25 | 830 | 840 | 815 | 815 | 30,000 |
| 2001/07/24 | 860 | 860 | 830 | 830 | 18,000 |
| 2001/07/23 | 871 | 871 | 860 | 860 | 14,000 |
| 2001/07/19 | 883 | 884 | 870 | 870 | 22,000 |
| 2001/07/18 | 870 | 870 | 870 | 870 | 3,000 |
| 2001/07/17 | 900 | 900 | 861 | 861 | 14,000 |
| 2001/07/16 | 930 | 930 | 880 | 900 | 16,000 |
| 2001/07/13 | 950 | 950 | 920 | 920 | 11,000 |
| 2001/07/12 | 950 | 950 | 940 | 949 | 8,000 |
| 2001/07/11 | 890 | 910 | 880 | 910 | 15,000 |
| 2001/07/10 | 880 | 890 | 880 | 890 | 13,000 |
| 2001/07/09 | 890 | 890 | 860 | 879 | 16,000 |
| 2001/07/06 | 939 | 939 | 878 | 895 | 22,000 |
| 2001/07/05 | 965 | 965 | 920 | 940 | 24,000 |
| 2001/07/04 | 991 | 991 | 965 | 965 | 28,000 |
| 2001/07/03 | 992 | 1,000 | 991 | 991 | 7,000 |
| 2001/07/02 | 990 | 990 | 982 | 990 | 12,000 |
| 2001/06/29 | 1,000 | 1,002 | 1,000 | 1,000 | 34,000 |
| 2001/06/28 | 1,011 | 1,011 | 1,005 | 1,005 | 5,000 |
| 2001/06/27 | 1,021 | 1,037 | 1,011 | 1,024 | 16,000 |
| 2001/06/26 | 1,003 | 1,020 | 1,002 | 1,020 | 34,000 |
| 2001/06/25 | 1,020 | 1,029 | 1,002 | 1,002 | 40,000 |
| 2001/06/22 | 1,070 | 1,070 | 1,018 | 1,040 | 38,000 |
| 2001/06/21 | 1,090 | 1,090 | 1,070 | 1,075 | 16,000 |
| 2001/06/20 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 2001/06/19 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
| 2001/06/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/06/15 | 1,125 | 1,125 | 1,082 | 1,100 | 7,000 |
| 2001/06/14 | 1,159 | 1,159 | 1,148 | 1,149 | 5,000 |
| 2001/06/13 | 1,080 | 1,129 | 1,080 | 1,129 | 5,000 |
| 2001/06/12 | 1,070 | 1,081 | 1,060 | 1,081 | 20,000 |
| 2001/06/11 | 1,105 | 1,105 | 1,085 | 1,090 | 14,000 |
| 2001/06/08 | 1,121 | 1,121 | 1,100 | 1,100 | 32,000 |
| 2001/06/07 | 1,126 | 1,130 | 1,101 | 1,120 | 21,000 |
| 2001/06/06 | 1,140 | 1,140 | 1,131 | 1,132 | 20,000 |
| 2001/06/05 | 1,139 | 1,139 | 1,119 | 1,124 | 18,000 |
| 2001/06/04 | 1,178 | 1,178 | 1,140 | 1,157 | 12,000 |
| 2001/06/01 | 1,150 | 1,168 | 1,128 | 1,165 | 14,000 |
| 2001/05/31 | 1,168 | 1,190 | 1,168 | 1,170 | 9,000 |
| 2001/05/30 | 1,201 | 1,201 | 1,120 | 1,170 | 19,000 |
| 2001/05/29 | 1,170 | 1,180 | 1,160 | 1,170 | 27,000 |
| 2001/05/28 | 1,230 | 1,250 | 1,210 | 1,210 | 19,000 |
| 2001/05/25 | 1,270 | 1,300 | 1,250 | 1,270 | 21,000 |
| 2001/05/24 | 1,285 | 1,300 | 1,285 | 1,285 | 13,000 |
| 2001/05/23 | 1,260 | 1,310 | 1,260 | 1,300 | 39,000 |
| 2001/05/22 | 1,350 | 1,350 | 1,330 | 1,340 | 42,000 |
| 2001/05/21 | 1,259 | 1,330 | 1,250 | 1,310 | 48,000 |
| 2001/05/18 | 1,250 | 1,290 | 1,220 | 1,280 | 33,000 |
| 2001/05/17 | 1,190 | 1,280 | 1,190 | 1,280 | 70,000 |
| 2001/05/16 | 1,180 | 1,190 | 1,130 | 1,190 | 62,000 |
| 2001/05/15 | 1,091 | 1,150 | 1,091 | 1,150 | 45,000 |
| 2001/05/14 | 1,100 | 1,130 | 1,081 | 1,081 | 27,000 |
| 2001/05/11 | 1,070 | 1,109 | 1,070 | 1,080 | 31,000 |
| 2001/05/10 | 1,060 | 1,080 | 1,060 | 1,070 | 29,000 |
| 2001/05/09 | 1,109 | 1,130 | 1,100 | 1,100 | 21,000 |
| 2001/05/08 | 1,187 | 1,198 | 1,100 | 1,100 | 39,000 |
| 2001/05/07 | 1,170 | 1,189 | 1,160 | 1,180 | 30,000 |
| 2001/05/02 | 1,135 | 1,150 | 1,101 | 1,150 | 33,000 |
| 2001/05/01 | 1,090 | 1,101 | 1,060 | 1,100 | 31,000 |
| 2001/04/27 | 1,033 | 1,033 | 1,020 | 1,030 | 14,000 |
| 2001/04/26 | 999 | 1,028 | 999 | 1,028 | 23,000 |
| 2001/04/25 | 998 | 1,000 | 995 | 1,000 | 15,000 |
| 2001/04/24 | 995 | 999 | 980 | 999 | 29,000 |
| 2001/04/23 | 1,002 | 1,003 | 998 | 1,000 | 35,000 |
| 2001/04/20 | 1,000 | 1,000 | 996 | 999 | 21,000 |
| 2001/04/19 | 1,039 | 1,050 | 999 | 1,000 | 37,000 |
| 2001/04/18 | 1,000 | 1,005 | 997 | 1,000 | 20,000 |
| 2001/04/17 | 1,000 | 1,000 | 995 | 995 | 11,000 |
| 2001/04/16 | 1,021 | 1,045 | 996 | 1,000 | 28,000 |
| 2001/04/13 | 1,049 | 1,050 | 1,020 | 1,020 | 12,000 |
| 2001/04/12 | 1,001 | 1,010 | 1,000 | 1,000 | 13,000 |
| 2001/04/11 | 1,003 | 1,010 | 995 | 995 | 20,000 |
| 2001/04/10 | 1,030 | 1,030 | 1,000 | 1,000 | 26,000 |
| 2001/04/09 | 1,030 | 1,030 | 1,000 | 1,000 | 37,000 |
| 2001/04/06 | 1,055 | 1,055 | 1,025 | 1,030 | 42,000 |
| 2001/04/05 | 1,025 | 1,035 | 1,020 | 1,025 | 29,000 |
| 2001/04/04 | 1,080 | 1,120 | 1,051 | 1,065 | 8,000 |
| 2001/04/03 | 1,141 | 1,160 | 1,080 | 1,080 | 17,000 |
| 2001/04/02 | 1,185 | 1,185 | 1,121 | 1,121 | 10,000 |
| 2001/03/30 | 1,185 | 1,200 | 1,180 | 1,200 | 6,000 |
| 2001/03/29 | 1,200 | 1,200 | 1,185 | 1,185 | 3,000 |
| 2001/03/28 | 1,185 | 1,200 | 1,185 | 1,200 | 14,000 |
| 2001/03/27 | 1,217 | 1,217 | 1,185 | 1,185 | 14,000 |
| 2001/03/27 | 1 -> 1.20 分割 | ||||
| 2001/03/26 | 1,271 | 1,350 | 1,270 | 1,350 | 41,000 |
| 2001/03/23 | 1,250 | 1,268 | 1,230 | 1,250 | 23,000 |
| 2001/03/22 | 1,250 | 1,290 | 1,220 | 1,230 | 24,000 |
| 2001/03/21 | 1,215 | 1,250 | 1,210 | 1,230 | 15,000 |
| 2001/03/19 | 1,230 | 1,245 | 1,230 | 1,235 | 14,000 |
| 2001/03/16 | 1,268 | 1,300 | 1,250 | 1,270 | 14,000 |
| 2001/03/15 | 1,268 | 1,270 | 1,250 | 1,270 | 16,000 |
| 2001/03/14 | 1,252 | 1,300 | 1,252 | 1,288 | 15,000 |
| 2001/03/13 | 1,300 | 1,300 | 1,250 | 1,250 | 11,000 |
| 2001/03/12 | 1,339 | 1,339 | 1,320 | 1,330 | 5,000 |
| 2001/03/09 | 1,340 | 1,349 | 1,310 | 1,349 | 7,000 |
| 2001/03/08 | 1,369 | 1,369 | 1,340 | 1,340 | 3,000 |
| 2001/03/07 | 1,330 | 1,380 | 1,330 | 1,333 | 15,000 |
| 2001/03/06 | 1,260 | 1,359 | 1,240 | 1,359 | 22,000 |
| 2001/03/05 | 1,160 | 1,190 | 1,150 | 1,160 | 13,000 |
| 2001/03/02 | 1,200 | 1,200 | 1,170 | 1,200 | 10,000 |
| 2001/03/01 | 1,200 | 1,200 | 1,160 | 1,200 | 12,000 |
| 2001/02/28 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 |
| 2001/02/27 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 |
| 2001/02/26 | 1,331 | 1,331 | 1,285 | 1,285 | 20,000 |
| 2001/02/23 | 1,300 | 1,321 | 1,281 | 1,320 | 11,000 |
| 2001/02/22 | 1,301 | 1,320 | 1,300 | 1,300 | 7,000 |
| 2001/02/21 | 1,320 | 1,330 | 1,301 | 1,301 | 9,000 |
| 2001/02/20 | 1,351 | 1,371 | 1,330 | 1,330 | 15,000 |
| 2001/02/19 | 1,390 | 1,390 | 1,350 | 1,350 | 6,000 |
| 2001/02/16 | 1,401 | 1,415 | 1,390 | 1,390 | 15,000 |
| 2001/02/15 | 1,419 | 1,420 | 1,381 | 1,400 | 6,000 |
| 2001/02/14 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 |
| 2001/02/13 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 2001/02/09 | 1,430 | 1,450 | 1,411 | 1,450 | 7,000 |
| 2001/02/08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2001/02/07 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 |
| 2001/02/06 | 1,456 | 1,456 | 1,450 | 1,450 | 14,000 |
| 2001/02/05 | 1,525 | 1,525 | 1,450 | 1,450 | 7,000 |
| 2001/02/02 | 1,530 | 1,530 | 1,500 | 1,530 | 5,000 |
| 2001/01/31 | 1,466 | 1,510 | 1,450 | 1,510 | 23,000 |
| 2001/01/30 | 1,450 | 1,475 | 1,450 | 1,465 | 7,000 |
| 2001/01/29 | 1,480 | 1,550 | 1,480 | 1,511 | 8,000 |
| 2001/01/26 | 1,539 | 1,540 | 1,500 | 1,505 | 16,000 |
| 2001/01/25 | 1,519 | 1,551 | 1,519 | 1,549 | 24,000 |
| 2001/01/24 | 1,550 | 1,560 | 1,501 | 1,520 | 17,000 |
| 2001/01/23 | 1,550 | 1,550 | 1,512 | 1,550 | 7,000 |
| 2001/01/22 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 |
| 2001/01/19 | 1,600 | 1,699 | 1,550 | 1,603 | 9,000 |
| 2001/01/18 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 2001/01/17 | 1,599 | 1,600 | 1,599 | 1,600 | 6,000 |
| 2001/01/16 | 1,500 | 1,600 | 1,450 | 1,600 | 11,000 |
| 2001/01/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/01/12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2001/01/11 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 |
| 2001/01/10 | 1,499 | 1,500 | 1,459 | 1,500 | 4,000 |
| 2001/01/09 | 1,580 | 1,580 | 1,500 | 1,500 | 3,000 |
| 2001/01/05 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 |