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 |
|---|---|---|---|---|---|
| 2005/12/30 | 501 | 505 | 500 | 505 | 16,000 |
| 2005/12/29 | 500 | 506 | 495 | 506 | 41,000 |
| 2005/12/28 | 495 | 499 | 490 | 496 | 13,000 |
| 2005/12/27 | 486 | 500 | 485 | 500 | 72,000 |
| 2005/12/26 | 497 | 499 | 476 | 485 | 121,000 |
| 2005/12/22 | 501 | 502 | 497 | 497 | 33,000 |
| 2005/12/21 | 499 | 502 | 497 | 502 | 76,000 |
| 2005/12/20 | 502 | 502 | 497 | 499 | 52,000 |
| 2005/12/19 | 501 | 505 | 500 | 502 | 119,000 |
| 2005/12/16 | 515 | 515 | 510 | 510 | 78,000 |
| 2005/12/15 | 523 | 526 | 517 | 518 | 58,000 |
| 2005/12/14 | 534 | 550 | 530 | 531 | 37,000 |
| 2005/12/13 | 545 | 545 | 540 | 540 | 21,000 |
| 2005/12/12 | 545 | 549 | 543 | 549 | 17,000 |
| 2005/12/09 | 545 | 548 | 543 | 543 | 16,000 |
| 2005/12/08 | 550 | 555 | 545 | 545 | 19,000 |
| 2005/12/07 | 550 | 555 | 549 | 549 | 32,000 |
| 2005/12/06 | 549 | 549 | 546 | 546 | 32,000 |
| 2005/12/05 | 548 | 555 | 545 | 545 | 33,000 |
| 2005/12/02 | 541 | 560 | 541 | 550 | 21,000 |
| 2005/12/01 | 540 | 554 | 539 | 539 | 37,000 |
| 2005/11/30 | 551 | 551 | 544 | 544 | 20,000 |
| 2005/11/29 | 554 | 560 | 550 | 550 | 22,000 |
| 2005/11/28 | 547 | 556 | 547 | 554 | 36,000 |
| 2005/11/25 | 532 | 555 | 532 | 548 | 69,000 |
| 2005/11/24 | 534 | 536 | 530 | 532 | 24,000 |
| 2005/11/22 | 532 | 534 | 527 | 530 | 19,000 |
| 2005/11/21 | 529 | 530 | 525 | 527 | 25,000 |
| 2005/11/18 | 518 | 523 | 518 | 523 | 16,000 |
| 2005/11/17 | 515 | 521 | 515 | 517 | 11,000 |
| 2005/11/16 | 520 | 520 | 511 | 513 | 46,000 |
| 2005/11/15 | 534 | 534 | 520 | 526 | 18,000 |
| 2005/11/14 | 532 | 535 | 526 | 534 | 23,000 |
| 2005/11/11 | 526 | 531 | 526 | 530 | 16,000 |
| 2005/11/10 | 528 | 528 | 522 | 525 | 19,000 |
| 2005/11/09 | 522 | 522 | 521 | 521 | 16,000 |
| 2005/11/08 | 530 | 530 | 520 | 522 | 18,000 |
| 2005/11/07 | 518 | 523 | 518 | 519 | 36,000 |
| 2005/11/04 | 513 | 515 | 511 | 515 | 39,000 |
| 2005/11/02 | 513 | 514 | 511 | 511 | 29,000 |
| 2005/11/01 | 517 | 517 | 510 | 514 | 19,000 |
| 2005/10/31 | 520 | 525 | 516 | 517 | 10,000 |
| 2005/10/28 | 521 | 529 | 520 | 520 | 18,000 |
| 2005/10/27 | 512 | 523 | 512 | 523 | 42,000 |
| 2005/10/26 | 535 | 535 | 502 | 509 | 100,000 |
| 2005/10/25 | 559 | 559 | 545 | 545 | 4,000 |
| 2005/10/24 | 545 | 545 | 541 | 541 | 5,000 |
| 2005/10/21 | 545 | 545 | 540 | 540 | 5,000 |
| 2005/10/20 | 546 | 549 | 545 | 545 | 12,000 |
| 2005/10/19 | 551 | 551 | 545 | 545 | 9,000 |
| 2005/10/18 | 556 | 556 | 551 | 551 | 8,000 |
| 2005/10/17 | 559 | 559 | 551 | 551 | 10,000 |
| 2005/10/14 | 552 | 560 | 552 | 560 | 12,000 |
| 2005/10/13 | 554 | 558 | 551 | 551 | 18,000 |
| 2005/10/12 | 553 | 553 | 553 | 553 | 6,000 |
| 2005/10/11 | 552 | 555 | 552 | 553 | 8,000 |
| 2005/10/07 | 555 | 559 | 551 | 551 | 14,000 |
| 2005/10/06 | 560 | 560 | 550 | 550 | 25,000 |
| 2005/10/05 | 553 | 558 | 553 | 558 | 10,000 |
| 2005/10/04 | 545 | 550 | 544 | 550 | 19,000 |
| 2005/10/03 | 543 | 547 | 540 | 545 | 12,000 |
| 2005/09/30 | 553 | 553 | 545 | 545 | 11,000 |
| 2005/09/29 | 554 | 555 | 550 | 550 | 16,000 |
| 2005/09/28 | 558 | 560 | 553 | 553 | 6,000 |
| 2005/09/27 | 562 | 562 | 555 | 556 | 13,000 |
| 2005/09/26 | 567 | 571 | 563 | 563 | 20,000 |
| 2005/09/22 | 568 | 573 | 567 | 567 | 16,000 |
| 2005/09/21 | 567 | 575 | 566 | 568 | 38,000 |
| 2005/09/20 | 560 | 574 | 560 | 570 | 66,000 |
| 2005/09/16 | 548 | 555 | 546 | 551 | 32,000 |
| 2005/09/15 | 521 | 545 | 521 | 545 | 37,000 |
| 2005/09/14 | 518 | 519 | 515 | 519 | 9,000 |
| 2005/09/13 | 520 | 520 | 518 | 518 | 7,000 |
| 2005/09/12 | 520 | 526 | 515 | 524 | 8,000 |
| 2005/09/09 | 510 | 515 | 510 | 515 | 10,000 |
| 2005/09/08 | 512 | 512 | 507 | 508 | 26,000 |
| 2005/09/07 | 515 | 515 | 514 | 514 | 9,000 |
| 2005/09/06 | 512 | 515 | 512 | 515 | 11,000 |
| 2005/09/05 | 518 | 518 | 512 | 513 | 18,000 |
| 2005/09/02 | 521 | 521 | 518 | 518 | 14,000 |
| 2005/09/01 | 521 | 523 | 521 | 523 | 6,000 |
| 2005/08/31 | 520 | 521 | 520 | 520 | 10,000 |
| 2005/08/30 | 520 | 521 | 520 | 520 | 8,000 |
| 2005/08/29 | 516 | 521 | 516 | 518 | 10,000 |
| 2005/08/26 | 521 | 523 | 521 | 521 | 8,000 |
| 2005/08/25 | 522 | 524 | 522 | 524 | 6,000 |
| 2005/08/24 | 521 | 524 | 521 | 522 | 20,000 |
| 2005/08/23 | 519 | 522 | 519 | 522 | 10,000 |
| 2005/08/22 | 520 | 520 | 518 | 520 | 10,000 |
| 2005/08/19 | 524 | 524 | 521 | 521 | 11,000 |
| 2005/08/18 | 516 | 524 | 516 | 524 | 11,000 |
| 2005/08/17 | 511 | 519 | 511 | 514 | 5,000 |
| 2005/08/16 | 509 | 516 | 509 | 516 | 8,000 |
| 2005/08/15 | 517 | 521 | 510 | 510 | 22,000 |
| 2005/08/12 | 522 | 523 | 515 | 515 | 31,000 |
| 2005/08/11 | 525 | 530 | 525 | 525 | 9,000 |
| 2005/08/10 | 522 | 530 | 522 | 530 | 12,000 |
| 2005/08/09 | 525 | 533 | 520 | 520 | 14,000 |
| 2005/08/08 | 508 | 525 | 508 | 525 | 23,000 |
| 2005/08/05 | 552 | 552 | 548 | 548 | 3,000 |
| 2005/08/04 | 548 | 552 | 548 | 552 | 4,000 |
| 2005/08/03 | 551 | 553 | 550 | 552 | 4,000 |
| 2005/08/02 | 555 | 555 | 551 | 551 | 11,000 |
| 2005/08/01 | 552 | 556 | 552 | 553 | 5,000 |
| 2005/07/29 | 557 | 558 | 552 | 552 | 7,000 |
| 2005/07/28 | 549 | 559 | 549 | 558 | 8,000 |
| 2005/07/27 | 550 | 550 | 547 | 547 | 9,000 |
| 2005/07/26 | 548 | 548 | 546 | 548 | 9,000 |
| 2005/07/25 | 555 | 555 | 547 | 548 | 16,000 |
| 2005/07/22 | 550 | 554 | 545 | 547 | 15,000 |
| 2005/07/21 | 552 | 552 | 550 | 552 | 11,000 |
| 2005/07/20 | 554 | 554 | 551 | 552 | 6,000 |
| 2005/07/19 | 555 | 556 | 553 | 553 | 11,000 |
| 2005/07/15 | 556 | 560 | 556 | 558 | 6,000 |
| 2005/07/14 | 553 | 556 | 553 | 556 | 6,000 |
| 2005/07/13 | 552 | 552 | 551 | 552 | 6,000 |
| 2005/07/12 | 562 | 562 | 551 | 551 | 9,000 |
| 2005/07/11 | 565 | 566 | 562 | 562 | 19,000 |
| 2005/07/08 | 565 | 569 | 564 | 565 | 8,000 |
| 2005/07/07 | 569 | 569 | 562 | 569 | 9,000 |
| 2005/07/06 | 568 | 569 | 568 | 569 | 3,000 |
| 2005/07/05 | 569 | 569 | 569 | 569 | 3,000 |
| 2005/07/04 | 570 | 574 | 561 | 570 | 13,000 |
| 2005/07/01 | 555 | 564 | 555 | 564 | 9,000 |
| 2005/06/29 | 556 | 560 | 555 | 555 | 12,000 |
| 2005/06/28 | 560 | 560 | 556 | 556 | 5,000 |
| 2005/06/27 | 559 | 569 | 555 | 555 | 10,000 |
| 2005/06/24 | 575 | 575 | 560 | 560 | 12,000 |
| 2005/06/23 | 561 | 570 | 560 | 565 | 8,000 |
| 2005/06/22 | 570 | 570 | 560 | 560 | 17,000 |
| 2005/06/21 | 571 | 580 | 565 | 570 | 11,000 |
| 2005/06/20 | 568 | 569 | 561 | 561 | 9,000 |
| 2005/06/17 | 562 | 568 | 562 | 568 | 10,000 |
| 2005/06/16 | 552 | 555 | 551 | 551 | 6,000 |
| 2005/06/15 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/06/14 | 549 | 555 | 549 | 555 | 9,000 |
| 2005/06/13 | 543 | 549 | 543 | 549 | 2,000 |
| 2005/06/10 | 551 | 551 | 540 | 540 | 13,000 |
| 2005/06/09 | 550 | 550 | 550 | 550 | 4,000 |
| 2005/06/08 | 559 | 559 | 552 | 552 | 2,000 |
| 2005/06/06 | 552 | 558 | 552 | 558 | 4,000 |
| 2005/06/03 | 559 | 559 | 551 | 551 | 2,000 |
| 2005/06/02 | 551 | 551 | 551 | 551 | 3,000 |
| 2005/06/01 | 559 | 559 | 550 | 550 | 9,000 |
| 2005/05/31 | 545 | 560 | 545 | 560 | 9,000 |
| 2005/05/30 | 552 | 552 | 540 | 540 | 10,000 |
| 2005/05/27 | 563 | 563 | 563 | 563 | 1,000 |
| 2005/05/26 | 550 | 550 | 550 | 550 | 8,000 |
| 2005/05/25 | 551 | 551 | 550 | 550 | 10,000 |
| 2005/05/24 | 550 | 551 | 550 | 550 | 9,000 |
| 2005/05/23 | 550 | 557 | 550 | 550 | 15,000 |
| 2005/05/20 | 570 | 570 | 552 | 560 | 8,000 |
| 2005/05/19 | 551 | 560 | 551 | 560 | 6,000 |
| 2005/05/18 | 560 | 560 | 560 | 560 | 3,000 |
| 2005/05/17 | 560 | 560 | 550 | 550 | 4,000 |
| 2005/05/16 | 550 | 558 | 550 | 550 | 78,000 |
| 2005/05/13 | 552 | 552 | 552 | 552 | 2,000 |
| 2005/05/12 | 559 | 560 | 550 | 550 | 6,000 |
| 2005/05/11 | 560 | 560 | 560 | 560 | 3,000 |
| 2005/05/10 | 567 | 567 | 565 | 565 | 8,000 |
| 2005/05/09 | 567 | 567 | 566 | 566 | 8,000 |
| 2005/05/06 | 568 | 574 | 565 | 565 | 9,000 |
| 2005/05/02 | 574 | 574 | 574 | 574 | 1,000 |
| 2005/04/27 | 555 | 555 | 540 | 540 | 10,000 |
| 2005/04/26 | 565 | 565 | 555 | 555 | 3,000 |
| 2005/04/25 | 575 | 575 | 567 | 567 | 4,000 |
| 2005/04/22 | 575 | 575 | 560 | 565 | 105,000 |
| 2005/04/21 | 569 | 570 | 569 | 570 | 8,000 |
| 2005/04/20 | 580 | 580 | 570 | 570 | 5,000 |
| 2005/04/19 | 570 | 570 | 570 | 570 | 9,000 |
| 2005/04/18 | 579 | 579 | 560 | 570 | 10,000 |
| 2005/04/15 | 590 | 590 | 580 | 580 | 8,000 |
| 2005/04/14 | 585 | 585 | 580 | 580 | 10,000 |
| 2005/04/13 | 600 | 600 | 595 | 600 | 21,000 |
| 2005/04/12 | 594 | 595 | 590 | 595 | 18,000 |
| 2005/04/11 | 581 | 597 | 581 | 590 | 16,000 |
| 2005/04/08 | 585 | 588 | 580 | 580 | 19,000 |
| 2005/04/07 | 582 | 582 | 580 | 580 | 4,000 |
| 2005/04/06 | 580 | 584 | 580 | 582 | 5,000 |
| 2005/04/05 | 570 | 585 | 565 | 585 | 14,000 |
| 2005/04/04 | 578 | 579 | 570 | 570 | 14,000 |
| 2005/04/01 | 580 | 580 | 575 | 575 | 10,000 |
| 2005/03/31 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/03/30 | 590 | 590 | 580 | 580 | 21,000 |
| 2005/03/29 | 595 | 595 | 580 | 580 | 15,000 |
| 2005/03/28 | 585 | 592 | 580 | 592 | 11,000 |
| 2005/03/25 | 582 | 596 | 582 | 585 | 17,000 |
| 2005/03/24 | 589 | 589 | 577 | 581 | 24,000 |
| 2005/03/23 | 581 | 581 | 579 | 579 | 14,000 |
| 2005/03/22 | 582 | 585 | 578 | 579 | 21,000 |
| 2005/03/18 | 583 | 583 | 575 | 583 | 26,000 |
| 2005/03/17 | 583 | 585 | 578 | 585 | 27,000 |
| 2005/03/16 | 597 | 600 | 585 | 585 | 38,000 |
| 2005/03/15 | 590 | 591 | 589 | 591 | 22,000 |
| 2005/03/14 | 605 | 605 | 592 | 592 | 13,000 |
| 2005/03/11 | 610 | 610 | 590 | 590 | 16,000 |
| 2005/03/10 | 588 | 600 | 588 | 600 | 9,000 |
| 2005/03/09 | 599 | 599 | 585 | 585 | 10,000 |
| 2005/03/08 | 588 | 588 | 583 | 583 | 7,000 |
| 2005/03/07 | 581 | 584 | 580 | 584 | 15,000 |
| 2005/03/04 | 582 | 583 | 576 | 579 | 12,000 |
| 2005/03/03 | 584 | 584 | 582 | 582 | 5,000 |
| 2005/03/02 | 578 | 585 | 578 | 584 | 9,000 |
| 2005/03/01 | 585 | 590 | 580 | 580 | 5,000 |
| 2005/02/28 | 575 | 590 | 575 | 585 | 24,000 |
| 2005/02/25 | 588 | 588 | 575 | 575 | 5,000 |
| 2005/02/24 | 590 | 590 | 570 | 570 | 15,000 |
| 2005/02/23 | 594 | 595 | 590 | 590 | 11,000 |
| 2005/02/22 | 605 | 605 | 595 | 595 | 12,000 |
| 2005/02/21 | 596 | 610 | 595 | 605 | 27,000 |
| 2005/02/18 | 598 | 598 | 595 | 595 | 8,000 |
| 2005/02/17 | 599 | 599 | 595 | 598 | 11,000 |
| 2005/02/16 | 600 | 603 | 595 | 599 | 11,000 |
| 2005/02/15 | 595 | 600 | 591 | 600 | 19,000 |
| 2005/02/14 | 600 | 602 | 586 | 595 | 18,000 |
| 2005/02/10 | 599 | 600 | 595 | 600 | 19,000 |
| 2005/02/09 | 572 | 599 | 572 | 599 | 31,000 |
| 2005/02/08 | 591 | 594 | 588 | 588 | 5,000 |
| 2005/02/07 | 566 | 588 | 566 | 588 | 30,000 |
| 2005/02/04 | 566 | 572 | 565 | 568 | 7,000 |
| 2005/02/03 | 562 | 575 | 562 | 572 | 36,000 |
| 2005/02/02 | 554 | 567 | 552 | 559 | 22,000 |
| 2005/02/01 | 540 | 550 | 540 | 550 | 36,000 |
| 2005/01/31 | 537 | 550 | 537 | 547 | 87,000 |
| 2005/01/28 | 594 | 596 | 587 | 587 | 16,000 |
| 2005/01/27 | 596 | 597 | 592 | 597 | 10,000 |
| 2005/01/26 | 585 | 592 | 585 | 592 | 11,000 |
| 2005/01/25 | 576 | 580 | 567 | 580 | 18,000 |
| 2005/01/24 | 580 | 580 | 571 | 571 | 28,000 |
| 2005/01/21 | 589 | 589 | 582 | 585 | 10,000 |
| 2005/01/20 | 590 | 590 | 585 | 590 | 12,000 |
| 2005/01/19 | 606 | 606 | 590 | 590 | 23,000 |
| 2005/01/18 | 608 | 608 | 599 | 606 | 23,000 |
| 2005/01/17 | 602 | 610 | 602 | 606 | 13,000 |
| 2005/01/14 | 601 | 601 | 595 | 601 | 12,000 |
| 2005/01/13 | 610 | 610 | 601 | 601 | 16,000 |
| 2005/01/12 | 611 | 611 | 606 | 610 | 15,000 |
| 2005/01/11 | 624 | 624 | 616 | 617 | 29,000 |
| 2005/01/07 | 590 | 605 | 586 | 605 | 29,000 |
| 2005/01/06 | 582 | 586 | 581 | 584 | 16,000 |
| 2005/01/05 | 590 | 590 | 580 | 590 | 12,000 |
| 2005/01/04 | 584 | 585 | 584 | 584 | 8,000 |