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 |
|---|---|---|---|---|---|
| 2006/12/29 | 262 | 262 | 258 | 261 | 9,000 |
| 2006/12/28 | 259 | 259 | 257 | 257 | 8,000 |
| 2006/12/27 | 259 | 260 | 256 | 257 | 12,000 |
| 2006/12/26 | 255 | 265 | 255 | 258 | 17,000 |
| 2006/12/25 | 264 | 264 | 253 | 253 | 39,000 |
| 2006/12/22 | 275 | 275 | 268 | 268 | 21,000 |
| 2006/12/21 | 280 | 280 | 275 | 275 | 21,000 |
| 2006/12/20 | 271 | 275 | 270 | 275 | 10,000 |
| 2006/12/19 | 275 | 287 | 273 | 275 | 16,000 |
| 2006/12/18 | 287 | 290 | 278 | 278 | 26,000 |
| 2006/12/15 | 286 | 289 | 285 | 285 | 13,000 |
| 2006/12/14 | 286 | 286 | 285 | 286 | 12,000 |
| 2006/12/13 | 283 | 285 | 283 | 285 | 15,000 |
| 2006/12/12 | 285 | 290 | 282 | 282 | 11,000 |
| 2006/12/11 | 282 | 282 | 276 | 280 | 10,000 |
| 2006/12/08 | 285 | 285 | 282 | 282 | 9,000 |
| 2006/12/07 | 290 | 290 | 285 | 285 | 5,000 |
| 2006/12/06 | 289 | 292 | 289 | 292 | 5,000 |
| 2006/12/05 | 299 | 299 | 299 | 299 | 2,000 |
| 2006/12/04 | 281 | 282 | 281 | 282 | 4,000 |
| 2006/12/01 | 286 | 286 | 278 | 281 | 7,000 |
| 2006/11/30 | 300 | 300 | 290 | 290 | 7,000 |
| 2006/11/29 | 285 | 304 | 285 | 304 | 6,000 |
| 2006/11/28 | 276 | 280 | 276 | 280 | 5,000 |
| 2006/11/27 | 270 | 281 | 270 | 281 | 14,000 |
| 2006/11/24 | 257 | 266 | 257 | 265 | 15,000 |
| 2006/11/22 | 253 | 258 | 253 | 256 | 7,000 |
| 2006/11/21 | 279 | 279 | 249 | 250 | 24,000 |
| 2006/11/20 | 296 | 296 | 275 | 275 | 17,000 |
| 2006/11/17 | 298 | 298 | 295 | 297 | 18,000 |
| 2006/11/16 | 300 | 302 | 298 | 298 | 15,000 |
| 2006/11/15 | 306 | 306 | 298 | 300 | 13,000 |
| 2006/11/14 | 328 | 328 | 305 | 310 | 31,000 |
| 2006/11/13 | 335 | 335 | 330 | 330 | 16,000 |
| 2006/11/10 | 338 | 339 | 335 | 335 | 7,000 |
| 2006/11/09 | 340 | 343 | 335 | 343 | 13,000 |
| 2006/11/08 | 342 | 342 | 335 | 335 | 14,000 |
| 2006/11/07 | 343 | 343 | 340 | 340 | 6,000 |
| 2006/11/02 | 342 | 342 | 342 | 342 | 4,000 |
| 2006/11/01 | 354 | 354 | 342 | 342 | 4,000 |
| 2006/10/31 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/10/30 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/10/27 | 348 | 354 | 344 | 345 | 15,000 |
| 2006/10/26 | 345 | 345 | 341 | 343 | 4,000 |
| 2006/10/25 | 355 | 355 | 354 | 354 | 4,000 |
| 2006/10/24 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/10/23 | 340 | 348 | 340 | 348 | 4,000 |
| 2006/10/20 | 351 | 351 | 341 | 341 | 6,000 |
| 2006/10/19 | 370 | 370 | 350 | 350 | 8,000 |
| 2006/10/18 | 351 | 351 | 345 | 345 | 8,000 |
| 2006/10/17 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/10/16 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/10/13 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/10/11 | 353 | 353 | 340 | 340 | 14,000 |
| 2006/10/10 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/10/06 | 366 | 366 | 365 | 365 | 2,000 |
| 2006/10/05 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/10/04 | 366 | 375 | 366 | 366 | 6,000 |
| 2006/10/02 | 363 | 365 | 363 | 365 | 7,000 |
| 2006/09/29 | 360 | 365 | 360 | 365 | 2,000 |
| 2006/09/28 | 366 | 366 | 360 | 360 | 6,000 |
| 2006/09/27 | 360 | 365 | 355 | 365 | 7,000 |
| 2006/09/26 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/09/25 | 385 | 385 | 384 | 384 | 2,000 |
| 2006/09/22 | 380 | 384 | 380 | 380 | 5,000 |
| 2006/09/21 | 382 | 382 | 380 | 380 | 2,000 |
| 2006/09/20 | 380 | 382 | 380 | 382 | 2,000 |
| 2006/09/19 | 380 | 395 | 380 | 380 | 15,000 |
| 2006/09/15 | 373 | 380 | 373 | 380 | 7,000 |
| 2006/09/14 | 370 | 373 | 370 | 370 | 3,000 |
| 2006/09/13 | 368 | 368 | 368 | 368 | 1,000 |
| 2006/09/12 | 366 | 366 | 366 | 366 | 5,000 |
| 2006/09/11 | 377 | 377 | 371 | 371 | 10,000 |
| 2006/09/08 | 375 | 377 | 375 | 377 | 3,000 |
| 2006/09/07 | 393 | 393 | 380 | 380 | 14,000 |
| 2006/09/06 | 380 | 388 | 378 | 388 | 4,000 |
| 2006/09/04 | 382 | 382 | 372 | 372 | 4,000 |
| 2006/09/01 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/08/29 | 381 | 381 | 381 | 381 | 3,000 |
| 2006/08/28 | 381 | 381 | 381 | 381 | 9,000 |
| 2006/08/25 | 381 | 381 | 381 | 381 | 3,000 |
| 2006/08/24 | 380 | 380 | 375 | 375 | 2,000 |
| 2006/08/23 | 381 | 381 | 381 | 381 | 2,000 |
| 2006/08/22 | 389 | 389 | 381 | 381 | 3,000 |
| 2006/08/21 | 370 | 375 | 370 | 375 | 3,000 |
| 2006/08/18 | 367 | 370 | 366 | 370 | 7,000 |
| 2006/08/17 | 369 | 372 | 367 | 372 | 4,000 |
| 2006/08/16 | 363 | 370 | 363 | 366 | 5,000 |
| 2006/08/15 | 366 | 366 | 353 | 358 | 12,000 |
| 2006/08/11 | 360 | 363 | 360 | 360 | 5,000 |
| 2006/08/10 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/08/09 | 365 | 365 | 360 | 360 | 4,000 |
| 2006/08/08 | 370 | 370 | 370 | 370 | 6,000 |
| 2006/08/07 | 368 | 370 | 368 | 368 | 8,000 |
| 2006/08/03 | 368 | 368 | 365 | 365 | 6,000 |
| 2006/08/02 | 365 | 365 | 363 | 365 | 5,000 |
| 2006/08/01 | 360 | 365 | 356 | 365 | 8,000 |
| 2006/07/31 | 360 | 360 | 347 | 352 | 6,000 |
| 2006/07/28 | 357 | 357 | 355 | 355 | 2,000 |
| 2006/07/27 | 357 | 359 | 350 | 350 | 7,000 |
| 2006/07/26 | 363 | 363 | 358 | 358 | 2,000 |
| 2006/07/25 | 368 | 370 | 360 | 363 | 8,000 |
| 2006/07/24 | 373 | 373 | 358 | 358 | 2,000 |
| 2006/07/20 | 370 | 375 | 370 | 375 | 3,000 |
| 2006/07/19 | 361 | 365 | 360 | 365 | 9,000 |
| 2006/07/18 | 380 | 380 | 371 | 371 | 3,000 |
| 2006/07/13 | 383 | 383 | 380 | 380 | 5,000 |
| 2006/07/12 | 382 | 382 | 380 | 380 | 2,000 |
| 2006/07/11 | 392 | 392 | 392 | 392 | 3,000 |
| 2006/07/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/07/07 | 396 | 396 | 395 | 395 | 2,000 |
| 2006/07/06 | 392 | 392 | 391 | 391 | 4,000 |
| 2006/07/04 | 405 | 405 | 403 | 403 | 9,000 |
| 2006/07/03 | 405 | 405 | 404 | 404 | 7,000 |
| 2006/06/29 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/06/28 | 395 | 403 | 385 | 403 | 11,000 |
| 2006/06/27 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/06/26 | 403 | 405 | 400 | 400 | 17,000 |
| 2006/06/23 | 414 | 414 | 394 | 394 | 8,000 |
| 2006/06/22 | 393 | 393 | 390 | 390 | 4,000 |
| 2006/06/21 | 403 | 403 | 398 | 398 | 7,000 |
| 2006/06/20 | 395 | 420 | 395 | 418 | 6,000 |
| 2006/06/19 | 385 | 385 | 381 | 381 | 3,000 |
| 2006/06/16 | 400 | 400 | 390 | 390 | 16,000 |
| 2006/06/15 | 372 | 378 | 372 | 378 | 8,000 |
| 2006/06/14 | 358 | 370 | 358 | 370 | 12,000 |
| 2006/06/13 | 380 | 380 | 360 | 365 | 15,000 |
| 2006/06/12 | 385 | 385 | 374 | 375 | 4,000 |
| 2006/06/09 | 390 | 390 | 367 | 385 | 12,000 |
| 2006/06/08 | 380 | 390 | 380 | 390 | 25,000 |
| 2006/06/07 | 387 | 400 | 387 | 393 | 8,000 |
| 2006/06/06 | 390 | 391 | 381 | 381 | 18,000 |
| 2006/06/05 | 392 | 392 | 391 | 391 | 4,000 |
| 2006/06/02 | 390 | 400 | 390 | 395 | 10,000 |
| 2006/06/01 | 400 | 400 | 393 | 393 | 10,000 |
| 2006/05/31 | 405 | 405 | 385 | 385 | 24,000 |
| 2006/05/30 | 420 | 420 | 401 | 405 | 12,000 |
| 2006/05/29 | 421 | 421 | 420 | 420 | 2,000 |
| 2006/05/26 | 417 | 417 | 416 | 416 | 12,000 |
| 2006/05/25 | 420 | 421 | 416 | 416 | 24,000 |
| 2006/05/24 | 421 | 421 | 420 | 420 | 4,000 |
| 2006/05/23 | 421 | 424 | 420 | 424 | 8,000 |
| 2006/05/22 | 430 | 430 | 425 | 426 | 15,000 |
| 2006/05/19 | 415 | 425 | 410 | 423 | 12,000 |
| 2006/05/18 | 430 | 430 | 420 | 420 | 10,000 |
| 2006/05/17 | 421 | 422 | 421 | 422 | 10,000 |
| 2006/05/16 | 429 | 432 | 421 | 424 | 12,000 |
| 2006/05/15 | 431 | 432 | 431 | 432 | 2,000 |
| 2006/05/12 | 450 | 450 | 435 | 435 | 7,000 |
| 2006/05/10 | 455 | 456 | 455 | 456 | 3,000 |
| 2006/05/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/05/08 | 456 | 456 | 456 | 456 | 1,000 |
| 2006/05/02 | 454 | 454 | 454 | 454 | 1,000 |
| 2006/05/01 | 454 | 454 | 454 | 454 | 4,000 |
| 2006/04/28 | 460 | 460 | 453 | 453 | 6,000 |
| 2006/04/26 | 463 | 464 | 463 | 464 | 3,000 |
| 2006/04/25 | 449 | 465 | 449 | 453 | 4,000 |
| 2006/04/24 | 454 | 455 | 450 | 450 | 10,000 |
| 2006/04/21 | 460 | 460 | 459 | 459 | 2,000 |
| 2006/04/20 | 472 | 475 | 471 | 471 | 6,000 |
| 2006/04/19 | 475 | 475 | 471 | 471 | 12,000 |
| 2006/04/17 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/04/14 | 491 | 491 | 491 | 491 | 5,000 |
| 2006/04/13 | 490 | 492 | 490 | 490 | 10,000 |
| 2006/04/12 | 495 | 495 | 492 | 492 | 15,000 |
| 2006/04/11 | 493 | 493 | 493 | 493 | 2,000 |
| 2006/04/10 | 490 | 498 | 490 | 495 | 8,000 |
| 2006/04/07 | 488 | 491 | 486 | 491 | 9,000 |
| 2006/04/06 | 477 | 485 | 477 | 485 | 4,000 |
| 2006/04/05 | 482 | 482 | 482 | 482 | 5,000 |
| 2006/04/04 | 475 | 477 | 475 | 477 | 7,000 |
| 2006/04/03 | 489 | 490 | 480 | 480 | 8,000 |
| 2006/03/31 | 488 | 492 | 482 | 492 | 14,000 |
| 2006/03/30 | 493 | 499 | 493 | 498 | 21,000 |
| 2006/03/29 | 490 | 492 | 485 | 492 | 24,000 |
| 2006/03/28 | 455 | 476 | 455 | 476 | 32,000 |
| 2006/03/27 | 441 | 450 | 441 | 447 | 15,000 |
| 2006/03/24 | 440 | 440 | 439 | 440 | 10,000 |
| 2006/03/23 | 442 | 445 | 440 | 445 | 15,000 |
| 2006/03/22 | 440 | 445 | 440 | 440 | 9,000 |
| 2006/03/20 | 434 | 440 | 434 | 435 | 22,000 |
| 2006/03/17 | 440 | 441 | 434 | 434 | 17,000 |
| 2006/03/16 | 440 | 441 | 436 | 441 | 5,000 |
| 2006/03/15 | 436 | 440 | 433 | 434 | 7,000 |
| 2006/03/14 | 445 | 445 | 441 | 441 | 5,000 |
| 2006/03/13 | 447 | 447 | 445 | 445 | 5,000 |
| 2006/03/09 | 430 | 449 | 430 | 449 | 10,000 |
| 2006/03/08 | 434 | 434 | 430 | 430 | 9,000 |
| 2006/03/07 | 435 | 435 | 435 | 435 | 5,000 |
| 2006/03/06 | 440 | 440 | 433 | 433 | 5,000 |
| 2006/03/03 | 441 | 447 | 441 | 442 | 16,000 |
| 2006/03/02 | 444 | 447 | 444 | 445 | 15,000 |
| 2006/03/01 | 449 | 450 | 447 | 447 | 4,000 |
| 2006/02/28 | 443 | 447 | 440 | 447 | 13,000 |
| 2006/02/27 | 450 | 450 | 442 | 448 | 9,000 |
| 2006/02/24 | 445 | 447 | 439 | 442 | 11,000 |
| 2006/02/23 | 433 | 440 | 431 | 440 | 8,000 |
| 2006/02/22 | 440 | 440 | 421 | 430 | 9,000 |
| 2006/02/21 | 416 | 440 | 415 | 440 | 5,000 |
| 2006/02/20 | 450 | 450 | 410 | 415 | 461,000 |
| 2006/02/17 | 454 | 460 | 450 | 460 | 33,000 |
| 2006/02/16 | 470 | 470 | 461 | 461 | 18,000 |
| 2006/02/15 | 486 | 486 | 468 | 480 | 13,000 |
| 2006/02/14 | 482 | 487 | 476 | 476 | 31,000 |
| 2006/02/13 | 492 | 492 | 481 | 481 | 8,000 |
| 2006/02/10 | 488 | 497 | 487 | 487 | 15,000 |
| 2006/02/09 | 489 | 489 | 486 | 486 | 3,000 |
| 2006/02/08 | 486 | 497 | 486 | 488 | 27,000 |
| 2006/02/07 | 487 | 491 | 485 | 486 | 34,000 |
| 2006/02/06 | 481 | 498 | 480 | 498 | 530,000 |
| 2006/02/03 | 504 | 510 | 504 | 510 | 18,000 |
| 2006/02/02 | 506 | 506 | 504 | 504 | 34,000 |
| 2006/02/01 | 504 | 510 | 504 | 510 | 32,000 |
| 2006/01/31 | 505 | 505 | 503 | 504 | 20,000 |
| 2006/01/30 | 503 | 508 | 503 | 505 | 12,000 |
| 2006/01/27 | 507 | 512 | 505 | 509 | 19,000 |
| 2006/01/26 | 506 | 506 | 504 | 504 | 6,000 |
| 2006/01/25 | 510 | 520 | 510 | 515 | 31,000 |
| 2006/01/24 | 491 | 518 | 491 | 518 | 8,000 |
| 2006/01/23 | 490 | 500 | 490 | 500 | 15,000 |
| 2006/01/20 | 514 | 520 | 514 | 520 | 12,000 |
| 2006/01/19 | 489 | 510 | 489 | 505 | 23,000 |
| 2006/01/18 | 515 | 516 | 483 | 495 | 40,000 |
| 2006/01/17 | 520 | 523 | 518 | 520 | 22,000 |
| 2006/01/16 | 525 | 526 | 518 | 521 | 43,000 |
| 2006/01/13 | 527 | 530 | 527 | 530 | 13,000 |
| 2006/01/12 | 541 | 543 | 530 | 537 | 45,000 |
| 2006/01/11 | 543 | 549 | 540 | 541 | 46,000 |
| 2006/01/10 | 545 | 552 | 535 | 540 | 41,000 |
| 2006/01/06 | 519 | 533 | 515 | 533 | 65,000 |
| 2006/01/05 | 501 | 520 | 501 | 515 | 49,000 |
| 2006/01/04 | 506 | 506 | 501 | 501 | 19,000 |