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 |
|---|---|---|---|---|---|
| 2003/12/30 | 750 | 758 | 740 | 758 | 27,000 |
| 2003/12/29 | 732 | 742 | 720 | 720 | 29,000 |
| 2003/12/26 | 698 | 700 | 680 | 700 | 19,000 |
| 2003/12/25 | 657 | 663 | 649 | 661 | 24,000 |
| 2003/12/24 | 636 | 650 | 636 | 637 | 43,000 |
| 2003/12/22 | 629 | 660 | 629 | 632 | 22,000 |
| 2003/12/19 | 640 | 645 | 638 | 639 | 10,000 |
| 2003/12/18 | 633 | 643 | 633 | 639 | 21,000 |
| 2003/12/17 | 639 | 640 | 620 | 620 | 22,000 |
| 2003/12/16 | 645 | 645 | 630 | 640 | 17,000 |
| 2003/12/15 | 630 | 648 | 630 | 645 | 26,000 |
| 2003/12/12 | 650 | 650 | 630 | 630 | 16,000 |
| 2003/12/11 | 621 | 635 | 618 | 630 | 27,000 |
| 2003/12/10 | 640 | 640 | 620 | 620 | 33,000 |
| 2003/12/09 | 650 | 650 | 640 | 640 | 16,000 |
| 2003/12/08 | 659 | 668 | 610 | 668 | 29,000 |
| 2003/12/05 | 672 | 672 | 641 | 660 | 24,000 |
| 2003/12/04 | 676 | 680 | 670 | 670 | 16,000 |
| 2003/12/03 | 680 | 686 | 680 | 686 | 7,000 |
| 2003/12/02 | 719 | 719 | 692 | 692 | 9,000 |
| 2003/12/01 | 699 | 699 | 670 | 689 | 10,000 |
| 2003/11/28 | 720 | 729 | 705 | 705 | 27,000 |
| 2003/11/27 | 640 | 700 | 638 | 690 | 24,000 |
| 2003/11/26 | 632 | 647 | 632 | 632 | 35,000 |
| 2003/11/25 | 640 | 650 | 630 | 630 | 60,000 |
| 2003/11/21 | 640 | 650 | 629 | 630 | 36,000 |
| 2003/11/20 | 657 | 670 | 641 | 655 | 41,000 |
| 2003/11/19 | 646 | 650 | 643 | 643 | 32,000 |
| 2003/11/18 | 625 | 655 | 625 | 642 | 48,000 |
| 2003/11/17 | 752 | 752 | 705 | 705 | 31,000 |
| 2003/11/14 | 820 | 820 | 780 | 780 | 27,000 |
| 2003/11/13 | 808 | 820 | 806 | 814 | 12,000 |
| 2003/11/12 | 830 | 830 | 806 | 806 | 17,000 |
| 2003/11/11 | 844 | 844 | 824 | 830 | 8,000 |
| 2003/11/10 | 844 | 863 | 824 | 863 | 13,000 |
| 2003/11/07 | 849 | 849 | 849 | 849 | 1,000 |
| 2003/11/06 | 821 | 825 | 820 | 820 | 24,000 |
| 2003/11/05 | 849 | 860 | 815 | 825 | 40,000 |
| 2003/11/04 | 854 | 863 | 854 | 860 | 15,000 |
| 2003/10/31 | 858 | 860 | 851 | 851 | 20,000 |
| 2003/10/30 | 884 | 884 | 855 | 855 | 18,000 |
| 2003/10/29 | 858 | 870 | 857 | 857 | 5,000 |
| 2003/10/28 | 860 | 860 | 854 | 854 | 2,000 |
| 2003/10/27 | 843 | 883 | 843 | 848 | 6,000 |
| 2003/10/24 | 850 | 870 | 840 | 842 | 52,000 |
| 2003/10/23 | 880 | 900 | 835 | 860 | 32,000 |
| 2003/10/22 | 955 | 955 | 920 | 930 | 24,000 |
| 2003/10/21 | 972 | 980 | 945 | 956 | 78,000 |
| 2003/10/20 | 909 | 949 | 909 | 932 | 46,000 |
| 2003/10/17 | 920 | 925 | 900 | 914 | 48,000 |
| 2003/10/16 | 905 | 925 | 905 | 920 | 11,000 |
| 2003/10/15 | 910 | 910 | 900 | 900 | 4,000 |
| 2003/10/14 | 900 | 908 | 880 | 908 | 29,000 |
| 2003/10/10 | 886 | 900 | 886 | 900 | 11,000 |
| 2003/10/09 | 901 | 901 | 881 | 883 | 17,000 |
| 2003/10/08 | 920 | 920 | 900 | 900 | 11,000 |
| 2003/10/07 | 900 | 920 | 900 | 920 | 7,000 |
| 2003/10/06 | 910 | 920 | 900 | 900 | 31,000 |
| 2003/10/03 | 920 | 920 | 900 | 907 | 17,000 |
| 2003/10/02 | 920 | 940 | 910 | 940 | 18,000 |
| 2003/10/01 | 912 | 920 | 910 | 920 | 9,000 |
| 2003/09/30 | 910 | 930 | 910 | 912 | 4,000 |
| 2003/09/29 | 904 | 910 | 895 | 910 | 24,000 |
| 2003/09/26 | 875 | 895 | 853 | 895 | 41,000 |
| 2003/09/25 | 920 | 920 | 855 | 880 | 97,000 |
| 2003/09/24 | 970 | 970 | 950 | 955 | 21,000 |
| 2003/09/22 | 980 | 986 | 980 | 986 | 41,000 |
| 2003/09/19 | 1,030 | 1,049 | 1,015 | 1,019 | 36,000 |
| 2003/09/18 | 1,049 | 1,070 | 1,030 | 1,035 | 37,000 |
| 2003/09/17 | 1,080 | 1,110 | 1,053 | 1,053 | 77,000 |
| 2003/09/16 | 1,030 | 1,077 | 1,030 | 1,070 | 61,000 |
| 2003/09/12 | 1,021 | 1,049 | 1,021 | 1,030 | 15,000 |
| 2003/09/11 | 1,060 | 1,070 | 1,001 | 1,001 | 31,000 |
| 2003/09/10 | 970 | 1,085 | 970 | 1,080 | 68,000 |
| 2003/09/09 | 964 | 990 | 960 | 990 | 6,000 |
| 2003/09/08 | 955 | 955 | 950 | 955 | 4,000 |
| 2003/09/05 | 985 | 985 | 970 | 970 | 8,000 |
| 2003/09/04 | 1,004 | 1,005 | 1,003 | 1,004 | 13,000 |
| 2003/09/03 | 1,000 | 1,005 | 985 | 985 | 14,000 |
| 2003/09/02 | 1,020 | 1,025 | 1,000 | 1,000 | 5,000 |
| 2003/09/01 | 1,029 | 1,040 | 1,000 | 1,000 | 22,000 |
| 2003/08/29 | 1,000 | 1,040 | 998 | 1,030 | 30,000 |
| 2003/08/28 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 |
| 2003/08/27 | 1,020 | 1,030 | 1,000 | 1,030 | 54,000 |
| 2003/08/26 | 965 | 1,000 | 965 | 1,000 | 30,000 |
| 2003/08/25 | 943 | 965 | 943 | 965 | 6,000 |
| 2003/08/22 | 960 | 960 | 940 | 940 | 6,000 |
| 2003/08/21 | 985 | 985 | 961 | 970 | 11,000 |
| 2003/08/20 | 980 | 994 | 980 | 989 | 24,000 |
| 2003/08/19 | 961 | 963 | 953 | 960 | 7,000 |
| 2003/08/18 | 951 | 961 | 945 | 961 | 14,000 |
| 2003/08/15 | 960 | 961 | 930 | 961 | 21,000 |
| 2003/08/14 | 975 | 981 | 960 | 961 | 42,000 |
| 2003/08/13 | 945 | 965 | 945 | 965 | 11,000 |
| 2003/08/12 | 910 | 945 | 910 | 945 | 6,000 |
| 2003/08/11 | 875 | 910 | 873 | 910 | 7,000 |
| 2003/08/08 | 869 | 900 | 869 | 895 | 8,000 |
| 2003/08/07 | 870 | 900 | 870 | 871 | 21,000 |
| 2003/08/06 | 900 | 921 | 900 | 920 | 3,000 |
| 2003/08/05 | 959 | 959 | 920 | 950 | 31,000 |
| 2003/08/04 | 999 | 999 | 998 | 999 | 15,000 |
| 2003/08/01 | 999 | 1,000 | 998 | 1,000 | 36,000 |
| 2003/07/31 | 1,027 | 1,040 | 998 | 1,000 | 35,000 |
| 2003/07/30 | 950 | 1,027 | 950 | 998 | 113,000 |
| 2003/07/29 | 895 | 942 | 895 | 942 | 48,000 |
| 2003/07/28 | 836 | 895 | 836 | 895 | 25,000 |
| 2003/07/25 | 843 | 900 | 843 | 896 | 80,000 |
| 2003/07/24 | 950 | 970 | 930 | 943 | 142,000 |
| 2003/07/23 | 840 | 950 | 839 | 950 | 308,000 |
| 2003/07/22 | 754 | 850 | 754 | 850 | 140,000 |
| 2003/07/18 | 750 | 754 | 746 | 750 | 52,000 |
| 2003/07/17 | 746 | 760 | 741 | 754 | 131,000 |
| 2003/07/16 | 686 | 686 | 686 | 686 | 1,000 |
| 2003/07/15 | 709 | 709 | 694 | 705 | 4,000 |
| 2003/07/14 | 710 | 710 | 700 | 710 | 5,000 |
| 2003/07/11 | 670 | 700 | 670 | 700 | 13,000 |
| 2003/07/10 | 700 | 710 | 690 | 690 | 49,000 |
| 2003/07/09 | 701 | 705 | 680 | 680 | 14,000 |
| 2003/07/08 | 708 | 736 | 705 | 710 | 35,000 |
| 2003/07/07 | 743 | 750 | 735 | 735 | 19,000 |
| 2003/07/04 | 743 | 744 | 720 | 744 | 23,000 |
| 2003/07/03 | 759 | 759 | 745 | 745 | 38,000 |
| 2003/07/02 | 731 | 741 | 711 | 731 | 12,000 |
| 2003/07/01 | 750 | 750 | 730 | 741 | 33,000 |
| 2003/06/30 | 750 | 750 | 731 | 748 | 21,000 |
| 2003/06/27 | 697 | 730 | 697 | 730 | 42,000 |
| 2003/06/26 | 675 | 684 | 675 | 684 | 23,000 |
| 2003/06/25 | 680 | 684 | 675 | 675 | 22,000 |
| 2003/06/24 | 675 | 675 | 648 | 650 | 15,000 |
| 2003/06/23 | 671 | 671 | 671 | 671 | 3,000 |
| 2003/06/20 | 685 | 685 | 670 | 671 | 7,000 |
| 2003/06/19 | 672 | 675 | 653 | 675 | 14,000 |
| 2003/06/18 | 693 | 693 | 690 | 690 | 11,000 |
| 2003/06/17 | 680 | 680 | 670 | 680 | 17,000 |
| 2003/06/16 | 646 | 660 | 646 | 660 | 5,000 |
| 2003/06/13 | 656 | 657 | 651 | 655 | 7,000 |
| 2003/06/12 | 651 | 680 | 651 | 666 | 8,000 |
| 2003/06/11 | 655 | 665 | 645 | 655 | 60,000 |
| 2003/06/10 | 625 | 655 | 625 | 650 | 37,000 |
| 2003/06/09 | 639 | 645 | 621 | 621 | 17,000 |
| 2003/06/06 | 659 | 670 | 650 | 669 | 24,000 |
| 2003/06/05 | 682 | 699 | 670 | 679 | 19,000 |
| 2003/06/04 | 711 | 711 | 679 | 680 | 25,000 |
| 2003/06/03 | 723 | 735 | 711 | 730 | 20,000 |
| 2003/06/02 | 770 | 770 | 750 | 750 | 3,000 |
| 2003/05/30 | 735 | 770 | 725 | 760 | 54,000 |
| 2003/05/29 | 720 | 738 | 720 | 738 | 22,000 |
| 2003/05/28 | 740 | 740 | 725 | 740 | 34,000 |
| 2003/05/27 | 719 | 750 | 710 | 750 | 64,000 |
| 2003/05/26 | 730 | 730 | 706 | 730 | 22,000 |
| 2003/05/23 | 660 | 740 | 660 | 740 | 131,000 |
| 2003/05/22 | 640 | 640 | 625 | 640 | 9,000 |
| 2003/05/21 | 648 | 648 | 625 | 640 | 12,000 |
| 2003/05/20 | 650 | 650 | 620 | 650 | 7,000 |
| 2003/05/19 | 620 | 650 | 620 | 650 | 16,000 |
| 2003/05/16 | 635 | 670 | 600 | 670 | 43,000 |
| 2003/05/15 | 645 | 670 | 645 | 655 | 7,000 |
| 2003/05/14 | 680 | 680 | 650 | 675 | 40,000 |
| 2003/05/13 | 650 | 669 | 635 | 669 | 34,000 |
| 2003/05/12 | 630 | 635 | 620 | 635 | 17,000 |
| 2003/05/09 | 612 | 640 | 612 | 640 | 33,000 |
| 2003/05/08 | 640 | 640 | 630 | 630 | 23,000 |
| 2003/05/07 | 630 | 649 | 630 | 640 | 49,000 |
| 2003/05/06 | 596 | 640 | 586 | 630 | 49,000 |
| 2003/05/02 | 595 | 605 | 580 | 580 | 16,000 |
| 2003/05/01 | 576 | 610 | 576 | 600 | 26,000 |
| 2003/04/30 | 565 | 610 | 565 | 605 | 52,000 |
| 2003/04/28 | 590 | 605 | 580 | 605 | 51,000 |
| 2003/04/25 | 585 | 615 | 550 | 610 | 91,000 |
| 2003/04/24 | 550 | 620 | 550 | 600 | 176,000 |
| 2003/04/23 | 485 | 570 | 485 | 570 | 192,000 |
| 2003/04/22 | 480 | 490 | 475 | 490 | 44,000 |
| 2003/04/21 | 450 | 495 | 450 | 475 | 52,000 |
| 2003/04/18 | 419 | 441 | 419 | 441 | 22,000 |
| 2003/04/17 | 421 | 421 | 419 | 419 | 8,000 |
| 2003/04/16 | 418 | 425 | 418 | 421 | 17,000 |
| 2003/04/15 | 425 | 425 | 417 | 419 | 9,000 |
| 2003/04/14 | 430 | 430 | 425 | 428 | 13,000 |
| 2003/04/11 | 432 | 447 | 432 | 435 | 20,000 |
| 2003/04/10 | 420 | 429 | 420 | 422 | 21,000 |
| 2003/04/09 | 419 | 419 | 415 | 419 | 36,000 |
| 2003/04/08 | 411 | 415 | 410 | 414 | 29,000 |
| 2003/04/07 | 410 | 411 | 400 | 405 | 25,000 |
| 2003/04/04 | 419 | 419 | 410 | 410 | 2,000 |
| 2003/04/03 | 410 | 410 | 405 | 405 | 7,000 |
| 2003/04/02 | 405 | 405 | 400 | 400 | 7,000 |
| 2003/04/01 | 410 | 410 | 402 | 405 | 5,000 |
| 2003/03/31 | 416 | 416 | 415 | 415 | 18,000 |
| 2003/03/28 | 413 | 413 | 413 | 413 | 6,000 |
| 2003/03/27 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/03/26 | 421 | 421 | 420 | 420 | 10,000 |
| 2003/03/25 | 420 | 430 | 411 | 430 | 6,000 |
| 2003/03/24 | 410 | 423 | 410 | 421 | 7,000 |
| 2003/03/20 | 400 | 400 | 400 | 400 | 7,000 |
| 2003/03/19 | 391 | 395 | 391 | 391 | 6,000 |
| 2003/03/18 | 405 | 405 | 396 | 396 | 5,000 |
| 2003/03/17 | 397 | 397 | 385 | 385 | 9,000 |
| 2003/03/14 | 415 | 420 | 396 | 396 | 44,000 |
| 2003/03/13 | 423 | 423 | 410 | 410 | 10,000 |
| 2003/03/12 | 420 | 420 | 408 | 408 | 65,000 |
| 2003/03/11 | 420 | 420 | 419 | 420 | 13,000 |
| 2003/03/10 | 426 | 427 | 415 | 420 | 61,000 |
| 2003/03/07 | 435 | 435 | 421 | 421 | 18,000 |
| 2003/03/06 | 460 | 470 | 433 | 440 | 49,000 |
| 2003/03/05 | 450 | 450 | 445 | 450 | 9,000 |
| 2003/03/04 | 460 | 460 | 450 | 450 | 8,000 |
| 2003/03/03 | 441 | 460 | 441 | 460 | 8,000 |
| 2003/02/28 | 432 | 432 | 422 | 422 | 11,000 |
| 2003/02/27 | 460 | 460 | 405 | 430 | 22,000 |
| 2003/02/26 | 470 | 470 | 444 | 450 | 18,000 |
| 2003/02/25 | 479 | 479 | 470 | 470 | 4,000 |
| 2003/02/24 | 475 | 480 | 470 | 470 | 5,000 |
| 2003/02/21 | 479 | 480 | 479 | 480 | 4,000 |
| 2003/02/20 | 488 | 488 | 480 | 480 | 3,000 |
| 2003/02/19 | 481 | 481 | 468 | 480 | 9,000 |
| 2003/02/18 | 485 | 485 | 480 | 480 | 3,000 |
| 2003/02/17 | 495 | 495 | 495 | 495 | 2,000 |
| 2003/02/14 | 486 | 491 | 486 | 491 | 4,000 |
| 2003/02/13 | 475 | 475 | 471 | 471 | 4,000 |
| 2003/02/12 | 475 | 475 | 470 | 471 | 11,000 |
| 2003/02/10 | 465 | 470 | 465 | 470 | 10,000 |
| 2003/02/07 | 467 | 472 | 467 | 467 | 6,000 |
| 2003/02/06 | 458 | 475 | 458 | 465 | 9,000 |
| 2003/02/05 | 465 | 465 | 458 | 458 | 10,000 |
| 2003/02/04 | 458 | 464 | 458 | 464 | 5,000 |
| 2003/02/03 | 477 | 477 | 456 | 456 | 3,000 |
| 2003/01/31 | 478 | 478 | 478 | 478 | 4,000 |
| 2003/01/29 | 477 | 478 | 477 | 478 | 4,000 |
| 2003/01/28 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/01/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/01/24 | 488 | 490 | 488 | 490 | 5,000 |
| 2003/01/23 | 487 | 487 | 487 | 487 | 1,000 |
| 2003/01/22 | 488 | 488 | 488 | 488 | 3,000 |
| 2003/01/21 | 499 | 500 | 499 | 500 | 6,000 |
| 2003/01/20 | 488 | 500 | 488 | 500 | 7,000 |
| 2003/01/17 | 485 | 488 | 485 | 488 | 4,000 |
| 2003/01/16 | 491 | 491 | 485 | 485 | 8,000 |
| 2003/01/15 | 490 | 490 | 485 | 485 | 4,000 |
| 2003/01/14 | 466 | 466 | 466 | 466 | 1,000 |
| 2003/01/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/01/09 | 470 | 470 | 460 | 460 | 2,000 |
| 2003/01/07 | 490 | 490 | 488 | 488 | 9,000 |
| 2003/01/06 | 488 | 488 | 485 | 485 | 2,000 |