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 |
---|---|---|---|---|---|
2002/12/30 | 480 | 480 | 463 | 463 | 2,000 |
2002/12/27 | 460 | 460 | 460 | 460 | 2,000 |
2002/12/26 | 460 | 460 | 460 | 460 | 3,000 |
2002/12/25 | 450 | 464 | 440 | 440 | 15,000 |
2002/12/24 | 443 | 450 | 443 | 449 | 21,000 |
2002/12/20 | 451 | 451 | 440 | 449 | 14,000 |
2002/12/19 | 450 | 451 | 440 | 451 | 9,000 |
2002/12/18 | 472 | 472 | 465 | 465 | 16,000 |
2002/12/17 | 480 | 480 | 471 | 472 | 7,000 |
2002/12/16 | 473 | 480 | 473 | 480 | 6,000 |
2002/12/13 | 475 | 484 | 470 | 484 | 6,000 |
2002/12/12 | 480 | 480 | 480 | 480 | 4,000 |
2002/12/11 | 484 | 484 | 480 | 480 | 4,000 |
2002/12/10 | 484 | 484 | 484 | 484 | 2,000 |
2002/12/09 | 485 | 486 | 485 | 486 | 4,000 |
2002/12/06 | 508 | 508 | 500 | 500 | 10,000 |
2002/12/05 | 517 | 517 | 517 | 517 | 1,000 |
2002/12/04 | 540 | 540 | 510 | 516 | 4,000 |
2002/12/03 | 540 | 550 | 540 | 540 | 5,000 |
2002/12/02 | 516 | 540 | 516 | 540 | 11,000 |
2002/11/29 | 509 | 515 | 509 | 515 | 13,000 |
2002/11/28 | 511 | 518 | 502 | 502 | 8,000 |
2002/11/27 | 505 | 505 | 501 | 501 | 12,000 |
2002/11/25 | 529 | 529 | 529 | 529 | 4,000 |
2002/11/22 | 525 | 525 | 525 | 525 | 5,000 |
2002/11/21 | 520 | 525 | 505 | 525 | 11,000 |
2002/11/20 | 521 | 530 | 521 | 530 | 7,000 |
2002/11/19 | 510 | 525 | 510 | 525 | 12,000 |
2002/11/18 | 540 | 550 | 540 | 540 | 10,000 |
2002/11/15 | 545 | 550 | 540 | 540 | 6,000 |
2002/11/14 | 540 | 550 | 525 | 550 | 12,000 |
2002/11/13 | 565 | 565 | 545 | 550 | 13,000 |
2002/11/12 | 540 | 565 | 540 | 565 | 14,000 |
2002/11/08 | 521 | 560 | 521 | 540 | 9,000 |
2002/11/07 | 535 | 535 | 526 | 535 | 26,000 |
2002/11/06 | 535 | 535 | 535 | 535 | 3,000 |
2002/11/05 | 506 | 535 | 506 | 535 | 14,000 |
2002/11/01 | 515 | 515 | 497 | 497 | 4,000 |
2002/10/31 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/30 | 530 | 530 | 520 | 520 | 4,000 |
2002/10/29 | 502 | 512 | 502 | 512 | 6,000 |
2002/10/28 | 519 | 519 | 512 | 512 | 7,000 |
2002/10/25 | 519 | 525 | 510 | 520 | 9,000 |
2002/10/22 | 534 | 545 | 531 | 545 | 5,000 |
2002/10/18 | 495 | 515 | 495 | 513 | 18,000 |
2002/10/17 | 493 | 495 | 493 | 495 | 4,000 |
2002/10/16 | 510 | 510 | 492 | 492 | 6,000 |
2002/10/15 | 500 | 510 | 500 | 510 | 7,000 |
2002/10/11 | 470 | 475 | 460 | 465 | 11,000 |
2002/10/10 | 495 | 503 | 455 | 475 | 32,000 |
2002/10/09 | 495 | 510 | 495 | 510 | 6,000 |
2002/10/08 | 480 | 508 | 480 | 508 | 7,000 |
2002/10/07 | 521 | 521 | 493 | 494 | 23,000 |
2002/10/04 | 566 | 566 | 500 | 521 | 43,000 |
2002/10/03 | 570 | 570 | 570 | 570 | 9,000 |
2002/10/02 | 595 | 595 | 590 | 590 | 7,000 |
2002/10/01 | 570 | 580 | 565 | 565 | 12,000 |
2002/09/30 | 600 | 605 | 600 | 600 | 17,000 |
2002/09/27 | 620 | 620 | 601 | 601 | 5,000 |
2002/09/26 | 622 | 625 | 621 | 623 | 5,000 |
2002/09/25 | 629 | 631 | 622 | 622 | 8,000 |
2002/09/24 | 615 | 649 | 615 | 649 | 7,000 |
2002/09/20 | 620 | 631 | 620 | 630 | 19,000 |
2002/09/19 | 600 | 630 | 600 | 620 | 8,000 |
2002/09/18 | 600 | 600 | 600 | 600 | 4,000 |
2002/09/17 | 590 | 600 | 590 | 595 | 11,000 |
2002/09/13 | 560 | 560 | 560 | 560 | 1,000 |
2002/09/10 | 571 | 580 | 570 | 570 | 6,000 |
2002/09/09 | 575 | 580 | 570 | 570 | 7,000 |
2002/09/06 | 560 | 580 | 560 | 580 | 4,000 |
2002/09/05 | 579 | 590 | 570 | 590 | 21,000 |
2002/09/04 | 515 | 560 | 515 | 550 | 11,000 |
2002/09/03 | 580 | 580 | 555 | 555 | 15,000 |
2002/09/02 | 550 | 580 | 545 | 580 | 10,000 |
2002/08/30 | 535 | 554 | 530 | 550 | 9,000 |
2002/08/29 | 521 | 522 | 521 | 521 | 8,000 |
2002/08/28 | 530 | 540 | 530 | 536 | 6,000 |
2002/08/27 | 535 | 535 | 530 | 530 | 10,000 |
2002/08/26 | 520 | 535 | 520 | 535 | 10,000 |
2002/08/23 | 506 | 520 | 506 | 510 | 23,000 |
2002/08/22 | 495 | 495 | 485 | 495 | 25,000 |
2002/08/21 | 491 | 500 | 491 | 500 | 14,000 |
2002/08/20 | 520 | 520 | 500 | 500 | 28,000 |
2002/08/19 | 520 | 520 | 510 | 520 | 7,000 |
2002/08/16 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/15 | 555 | 555 | 550 | 550 | 5,000 |
2002/08/14 | 570 | 570 | 565 | 565 | 2,000 |
2002/08/12 | 546 | 570 | 546 | 555 | 32,000 |
2002/08/09 | 530 | 540 | 530 | 540 | 3,000 |
2002/08/08 | 490 | 510 | 490 | 510 | 3,000 |
2002/08/07 | 496 | 530 | 495 | 530 | 30,000 |
2002/08/06 | 520 | 532 | 505 | 510 | 51,000 |
2002/08/05 | 579 | 579 | 520 | 520 | 18,000 |
2002/08/02 | 581 | 600 | 580 | 580 | 10,000 |
2002/08/01 | 600 | 600 | 600 | 600 | 3,000 |
2002/07/31 | 605 | 615 | 605 | 615 | 3,000 |
2002/07/30 | 600 | 610 | 595 | 610 | 9,000 |
2002/07/29 | 580 | 600 | 580 | 590 | 10,000 |
2002/07/26 | 550 | 580 | 550 | 580 | 10,000 |
2002/07/25 | 572 | 595 | 571 | 580 | 11,000 |
2002/07/24 | 573 | 575 | 550 | 550 | 9,000 |
2002/07/23 | 575 | 575 | 570 | 575 | 45,000 |
2002/07/22 | 570 | 595 | 570 | 580 | 25,000 |
2002/07/19 | 615 | 615 | 590 | 590 | 15,000 |
2002/07/18 | 610 | 615 | 610 | 615 | 2,000 |
2002/07/17 | 625 | 625 | 605 | 605 | 13,000 |
2002/07/16 | 626 | 630 | 626 | 630 | 2,000 |
2002/07/15 | 628 | 628 | 628 | 628 | 6,000 |
2002/07/12 | 635 | 639 | 630 | 639 | 4,000 |
2002/07/11 | 630 | 639 | 630 | 639 | 2,000 |
2002/07/10 | 640 | 640 | 640 | 640 | 1,000 |
2002/07/09 | 655 | 655 | 636 | 636 | 12,000 |
2002/07/08 | 645 | 670 | 645 | 670 | 9,000 |
2002/07/05 | 632 | 644 | 630 | 644 | 21,000 |
2002/07/04 | 639 | 640 | 631 | 631 | 6,000 |
2002/07/03 | 630 | 635 | 615 | 631 | 16,000 |
2002/07/02 | 630 | 630 | 630 | 630 | 2,000 |
2002/07/01 | 620 | 640 | 620 | 640 | 2,000 |
2002/06/28 | 645 | 645 | 645 | 645 | 2,000 |
2002/06/27 | 607 | 612 | 607 | 612 | 5,000 |
2002/06/26 | 645 | 645 | 610 | 615 | 7,000 |
2002/06/25 | 630 | 650 | 630 | 650 | 9,000 |
2002/06/24 | 581 | 620 | 581 | 620 | 21,000 |
2002/06/21 | 630 | 635 | 630 | 631 | 6,000 |
2002/06/20 | 668 | 668 | 630 | 650 | 9,000 |
2002/06/19 | 670 | 675 | 660 | 675 | 25,000 |
2002/06/18 | 690 | 690 | 690 | 690 | 6,000 |
2002/06/17 | 671 | 675 | 660 | 675 | 9,000 |
2002/06/14 | 700 | 700 | 665 | 665 | 14,000 |
2002/06/13 | 700 | 700 | 700 | 700 | 3,000 |
2002/06/12 | 710 | 710 | 700 | 700 | 7,000 |
2002/06/11 | 703 | 710 | 702 | 706 | 11,000 |
2002/06/10 | 700 | 701 | 700 | 700 | 4,000 |
2002/06/07 | 740 | 740 | 720 | 720 | 3,000 |
2002/06/06 | 710 | 740 | 710 | 740 | 4,000 |
2002/06/05 | 710 | 710 | 710 | 710 | 8,000 |
2002/06/04 | 745 | 745 | 710 | 710 | 4,000 |
2002/06/03 | 735 | 745 | 732 | 745 | 7,000 |
2002/05/31 | 735 | 740 | 730 | 735 | 15,000 |
2002/05/30 | 778 | 778 | 731 | 739 | 23,000 |
2002/05/29 | 780 | 780 | 780 | 780 | 5,000 |
2002/05/28 | 780 | 781 | 780 | 780 | 3,000 |
2002/05/27 | 778 | 780 | 778 | 780 | 9,000 |
2002/05/24 | 785 | 785 | 770 | 770 | 15,000 |
2002/05/23 | 780 | 785 | 755 | 755 | 35,000 |
2002/05/22 | 775 | 800 | 765 | 780 | 101,000 |
2002/05/21 | 839 | 869 | 830 | 865 | 70,000 |
2002/05/20 | 820 | 829 | 801 | 819 | 22,000 |
2002/05/17 | 775 | 800 | 775 | 790 | 10,000 |
2002/05/16 | 780 | 780 | 775 | 775 | 6,000 |
2002/05/15 | 753 | 790 | 753 | 790 | 18,000 |
2002/05/14 | 799 | 799 | 760 | 760 | 3,000 |
2002/05/13 | 791 | 792 | 770 | 773 | 19,000 |
2002/05/10 | 800 | 810 | 778 | 810 | 38,000 |
2002/05/09 | 850 | 855 | 820 | 830 | 21,000 |
2002/05/08 | 830 | 849 | 830 | 840 | 36,000 |
2002/05/07 | 830 | 850 | 813 | 831 | 41,000 |
2002/05/02 | 824 | 846 | 801 | 830 | 55,000 |
2002/05/01 | 767 | 800 | 765 | 794 | 56,000 |
2002/04/30 | 750 | 765 | 740 | 760 | 37,000 |
2002/04/26 | 800 | 800 | 740 | 750 | 47,000 |
2002/04/25 | 780 | 820 | 756 | 770 | 141,000 |
2002/04/24 | 721 | 740 | 711 | 740 | 69,000 |
2002/04/23 | 632 | 642 | 632 | 640 | 21,000 |
2002/04/22 | 640 | 641 | 630 | 631 | 49,000 |
2002/04/19 | 651 | 651 | 630 | 638 | 31,000 |
2002/04/18 | 655 | 657 | 641 | 650 | 39,000 |
2002/04/17 | 639 | 661 | 639 | 651 | 30,000 |
2002/04/16 | 632 | 635 | 632 | 632 | 19,000 |
2002/04/15 | 640 | 640 | 630 | 631 | 20,000 |
2002/04/12 | 630 | 634 | 630 | 631 | 18,000 |
2002/04/11 | 642 | 645 | 631 | 631 | 14,000 |
2002/04/10 | 639 | 639 | 630 | 635 | 7,000 |
2002/04/09 | 660 | 660 | 646 | 646 | 16,000 |
2002/04/08 | 665 | 675 | 660 | 665 | 37,000 |
2002/04/05 | 670 | 680 | 665 | 670 | 60,000 |
2002/04/04 | 650 | 678 | 645 | 654 | 60,000 |
2002/04/03 | 625 | 648 | 625 | 630 | 26,000 |
2002/04/02 | 630 | 635 | 630 | 635 | 2,000 |
2002/04/01 | 620 | 680 | 620 | 650 | 31,000 |
2002/03/29 | 620 | 625 | 617 | 620 | 21,000 |
2002/03/28 | 649 | 649 | 619 | 619 | 16,000 |
2002/03/27 | 620 | 639 | 619 | 631 | 41,000 |
2002/03/26 | 625 | 649 | 621 | 649 | 26,000 |
2002/03/25 | 687 | 687 | 630 | 660 | 31,000 |
2002/03/22 | 666 | 694 | 640 | 688 | 51,000 |
2002/03/20 | 700 | 700 | 665 | 670 | 22,000 |
2002/03/19 | 650 | 675 | 640 | 675 | 29,000 |
2002/03/18 | 620 | 651 | 620 | 650 | 13,000 |
2002/03/15 | 615 | 620 | 607 | 620 | 11,000 |
2002/03/14 | 607 | 615 | 607 | 607 | 24,000 |
2002/03/13 | 630 | 650 | 623 | 637 | 42,000 |
2002/03/12 | 671 | 671 | 640 | 650 | 44,000 |
2002/03/11 | 755 | 755 | 650 | 676 | 47,000 |
2002/03/08 | 612 | 688 | 612 | 675 | 67,000 |
2002/03/07 | 560 | 630 | 560 | 611 | 34,000 |
2002/03/06 | 551 | 580 | 551 | 552 | 23,000 |
2002/03/05 | 601 | 605 | 580 | 585 | 50,000 |
2002/03/04 | 585 | 599 | 570 | 590 | 83,000 |
2002/03/01 | 558 | 558 | 521 | 545 | 69,000 |
2002/02/28 | 493 | 560 | 493 | 559 | 85,000 |
2002/02/27 | 466 | 500 | 466 | 498 | 83,000 |
2002/02/26 | 412 | 431 | 410 | 431 | 30,000 |
2002/02/25 | 380 | 388 | 380 | 382 | 54,000 |
2002/02/22 | 415 | 415 | 375 | 380 | 36,000 |
2002/02/21 | 420 | 420 | 400 | 415 | 38,000 |
2002/02/20 | 425 | 429 | 420 | 420 | 41,000 |
2002/02/19 | 480 | 480 | 410 | 425 | 71,000 |
2002/02/18 | 400 | 415 | 400 | 415 | 29,000 |
2002/02/15 | 335 | 335 | 335 | 335 | 10,000 |
2002/02/14 | 335 | 340 | 335 | 335 | 11,000 |
2002/02/13 | 332 | 340 | 330 | 335 | 11,000 |
2002/02/12 | 331 | 340 | 331 | 340 | 9,000 |
2002/02/08 | 335 | 335 | 334 | 334 | 4,000 |
2002/02/07 | 335 | 345 | 335 | 345 | 8,000 |
2002/02/05 | 346 | 346 | 340 | 340 | 14,000 |
2002/02/04 | 346 | 346 | 345 | 345 | 6,000 |
2002/02/01 | 344 | 351 | 344 | 351 | 2,000 |
2002/01/31 | 340 | 340 | 340 | 340 | 2,000 |
2002/01/30 | 340 | 340 | 340 | 340 | 5,000 |
2002/01/29 | 345 | 345 | 345 | 345 | 2,000 |
2002/01/28 | 360 | 360 | 341 | 345 | 9,000 |
2002/01/25 | 365 | 365 | 360 | 360 | 9,000 |
2002/01/24 | 351 | 360 | 351 | 360 | 2,000 |
2002/01/23 | 361 | 361 | 360 | 360 | 4,000 |
2002/01/22 | 361 | 361 | 360 | 360 | 13,000 |
2002/01/21 | 375 | 375 | 361 | 361 | 3,000 |
2002/01/18 | 376 | 376 | 375 | 375 | 2,000 |
2002/01/17 | 370 | 380 | 370 | 380 | 4,000 |
2002/01/16 | 381 | 381 | 370 | 375 | 8,000 |
2002/01/15 | 381 | 386 | 381 | 386 | 3,000 |
2002/01/11 | 410 | 420 | 410 | 420 | 9,000 |
2002/01/10 | 415 | 415 | 390 | 390 | 11,000 |
2002/01/09 | 447 | 447 | 415 | 416 | 13,000 |
2002/01/08 | 419 | 439 | 419 | 437 | 30,000 |
2002/01/07 | 360 | 395 | 360 | 395 | 21,000 |
2002/01/04 | 350 | 355 | 350 | 355 | 4,000 |