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 |
---|---|---|---|---|---|
2007/12/28 | 195 | 195 | 195 | 195 | 1,000 |
2007/12/27 | 194 | 194 | 194 | 194 | 1,000 |
2007/12/26 | 191 | 200 | 191 | 193 | 9,000 |
2007/12/25 | 195 | 195 | 190 | 190 | 13,000 |
2007/12/21 | 190 | 190 | 190 | 190 | 30,000 |
2007/12/20 | 190 | 190 | 181 | 190 | 29,000 |
2007/12/19 | 190 | 190 | 188 | 190 | 16,000 |
2007/12/18 | 195 | 195 | 189 | 190 | 14,000 |
2007/12/17 | 190 | 190 | 190 | 190 | 6,000 |
2007/12/14 | 191 | 191 | 190 | 190 | 7,000 |
2007/12/13 | 191 | 191 | 191 | 191 | 9,000 |
2007/12/12 | 195 | 195 | 190 | 190 | 13,000 |
2007/12/11 | 190 | 194 | 190 | 190 | 5,000 |
2007/12/10 | 198 | 199 | 198 | 199 | 5,000 |
2007/12/07 | 204 | 204 | 195 | 195 | 15,000 |
2007/12/06 | 200 | 205 | 199 | 205 | 42,000 |
2007/12/05 | 180 | 184 | 180 | 184 | 11,000 |
2007/12/04 | 178 | 178 | 168 | 178 | 11,000 |
2007/12/03 | 168 | 169 | 168 | 168 | 3,000 |
2007/11/30 | 172 | 172 | 171 | 171 | 2,000 |
2007/11/29 | 172 | 172 | 172 | 172 | 1,000 |
2007/11/26 | 176 | 176 | 172 | 172 | 3,000 |
2007/11/22 | 179 | 179 | 176 | 176 | 4,000 |
2007/11/21 | 177 | 177 | 176 | 176 | 4,000 |
2007/11/20 | 180 | 180 | 176 | 176 | 3,000 |
2007/11/19 | 176 | 177 | 176 | 176 | 7,000 |
2007/11/16 | 176 | 177 | 176 | 176 | 6,000 |
2007/11/15 | 177 | 177 | 177 | 177 | 4,000 |
2007/11/14 | 192 | 192 | 175 | 176 | 7,000 |
2007/11/13 | 175 | 190 | 175 | 190 | 4,000 |
2007/11/12 | 190 | 190 | 185 | 185 | 7,000 |
2007/11/09 | 191 | 192 | 191 | 192 | 2,000 |
2007/11/08 | 195 | 195 | 195 | 195 | 7,000 |
2007/11/07 | 200 | 200 | 200 | 200 | 2,000 |
2007/11/06 | 201 | 201 | 195 | 196 | 9,000 |
2007/11/05 | 211 | 211 | 201 | 201 | 3,000 |
2007/11/02 | 202 | 218 | 202 | 218 | 5,000 |
2007/11/01 | 198 | 202 | 198 | 202 | 7,000 |
2007/10/31 | 203 | 203 | 197 | 198 | 8,000 |
2007/10/30 | 203 | 203 | 203 | 203 | 4,000 |
2007/10/29 | 207 | 207 | 207 | 207 | 2,000 |
2007/10/26 | 207 | 207 | 207 | 207 | 2,000 |
2007/10/25 | 210 | 210 | 207 | 207 | 4,000 |
2007/10/24 | 218 | 218 | 205 | 210 | 16,000 |
2007/10/22 | 219 | 220 | 219 | 219 | 4,000 |
2007/10/19 | 210 | 219 | 210 | 219 | 9,000 |
2007/10/18 | 200 | 212 | 200 | 212 | 3,000 |
2007/10/17 | 210 | 210 | 200 | 200 | 8,000 |
2007/10/12 | 201 | 201 | 200 | 200 | 3,000 |
2007/10/11 | 200 | 204 | 200 | 204 | 4,000 |
2007/10/10 | 202 | 204 | 202 | 204 | 3,000 |
2007/10/09 | 197 | 202 | 197 | 202 | 8,000 |
2007/10/05 | 201 | 205 | 200 | 205 | 8,000 |
2007/10/04 | 215 | 215 | 215 | 215 | 1,000 |
2007/10/02 | 219 | 219 | 219 | 219 | 1,000 |
2007/10/01 | 217 | 219 | 217 | 219 | 6,000 |
2007/09/25 | 219 | 219 | 219 | 219 | 2,000 |
2007/09/20 | 200 | 200 | 200 | 200 | 1,000 |
2007/09/19 | 195 | 195 | 195 | 195 | 1,000 |
2007/09/18 | 196 | 199 | 195 | 199 | 9,000 |
2007/09/14 | 195 | 195 | 195 | 195 | 1,000 |
2007/09/13 | 196 | 196 | 195 | 195 | 14,000 |
2007/09/11 | 200 | 200 | 196 | 196 | 4,000 |
2007/09/10 | 195 | 195 | 195 | 195 | 3,000 |
2007/09/07 | 200 | 203 | 200 | 203 | 6,000 |
2007/09/06 | 195 | 195 | 195 | 195 | 5,000 |
2007/09/05 | 195 | 195 | 195 | 195 | 3,000 |
2007/09/04 | 195 | 195 | 195 | 195 | 3,000 |
2007/09/03 | 200 | 200 | 192 | 192 | 10,000 |
2007/08/30 | 194 | 194 | 189 | 194 | 6,000 |
2007/08/29 | 200 | 200 | 192 | 194 | 7,000 |
2007/08/28 | 200 | 200 | 200 | 200 | 2,000 |
2007/08/24 | 209 | 209 | 209 | 209 | 2,000 |
2007/08/23 | 201 | 201 | 201 | 201 | 1,000 |
2007/08/22 | 209 | 209 | 201 | 201 | 3,000 |
2007/08/21 | 212 | 212 | 212 | 212 | 1,000 |
2007/08/20 | 200 | 201 | 200 | 201 | 6,000 |
2007/08/17 | 215 | 215 | 200 | 200 | 16,000 |
2007/08/16 | 215 | 215 | 215 | 215 | 1,000 |
2007/08/15 | 220 | 220 | 215 | 216 | 7,000 |
2007/08/14 | 220 | 220 | 220 | 220 | 1,000 |
2007/08/13 | 220 | 220 | 220 | 220 | 7,000 |
2007/08/10 | 223 | 223 | 218 | 218 | 3,000 |
2007/08/09 | 228 | 228 | 228 | 228 | 1,000 |
2007/08/08 | 222 | 222 | 222 | 222 | 1,000 |
2007/08/07 | 230 | 230 | 221 | 222 | 6,000 |
2007/08/06 | 216 | 227 | 216 | 227 | 9,000 |
2007/08/03 | 225 | 231 | 225 | 230 | 16,000 |
2007/08/02 | 219 | 221 | 217 | 221 | 4,000 |
2007/08/01 | 220 | 229 | 215 | 229 | 9,000 |
2007/07/31 | 222 | 222 | 222 | 222 | 1,000 |
2007/07/30 | 215 | 220 | 215 | 220 | 5,000 |
2007/07/27 | 227 | 227 | 220 | 220 | 28,000 |
2007/07/26 | 228 | 228 | 227 | 227 | 4,000 |
2007/07/25 | 237 | 237 | 233 | 233 | 8,000 |
2007/07/24 | 230 | 230 | 228 | 228 | 4,000 |
2007/07/23 | 229 | 234 | 226 | 234 | 24,000 |
2007/07/20 | 230 | 230 | 230 | 230 | 1,000 |
2007/07/18 | 229 | 230 | 229 | 230 | 3,000 |
2007/07/17 | 226 | 226 | 225 | 226 | 11,000 |
2007/07/13 | 225 | 226 | 225 | 226 | 4,000 |
2007/07/12 | 230 | 230 | 225 | 225 | 10,000 |
2007/07/11 | 230 | 230 | 230 | 230 | 1,000 |
2007/07/10 | 230 | 230 | 230 | 230 | 5,000 |
2007/07/09 | 228 | 228 | 225 | 226 | 5,000 |
2007/07/06 | 230 | 230 | 228 | 228 | 8,000 |
2007/07/05 | 232 | 232 | 230 | 230 | 3,000 |
2007/07/04 | 230 | 230 | 226 | 230 | 7,000 |
2007/07/03 | 230 | 230 | 230 | 230 | 6,000 |
2007/07/02 | 230 | 232 | 230 | 232 | 3,000 |
2007/06/29 | 234 | 234 | 234 | 234 | 1,000 |
2007/06/28 | 235 | 235 | 230 | 230 | 18,000 |
2007/06/27 | 230 | 230 | 230 | 230 | 10,000 |
2007/06/26 | 239 | 239 | 230 | 230 | 16,000 |
2007/06/25 | 230 | 239 | 230 | 239 | 10,000 |
2007/06/22 | 230 | 230 | 229 | 230 | 3,000 |
2007/06/21 | 231 | 231 | 224 | 224 | 9,000 |
2007/06/20 | 234 | 235 | 228 | 230 | 41,000 |
2007/06/19 | 228 | 230 | 228 | 230 | 12,000 |
2007/06/18 | 228 | 228 | 224 | 228 | 10,000 |
2007/06/15 | 230 | 230 | 228 | 228 | 6,000 |
2007/06/14 | 229 | 230 | 229 | 229 | 8,000 |
2007/06/13 | 230 | 230 | 228 | 228 | 15,000 |
2007/06/12 | 230 | 230 | 230 | 230 | 3,000 |
2007/06/11 | 230 | 230 | 230 | 230 | 15,000 |
2007/06/08 | 230 | 230 | 230 | 230 | 2,000 |
2007/06/07 | 230 | 230 | 225 | 225 | 11,000 |
2007/06/06 | 228 | 228 | 222 | 225 | 6,000 |
2007/06/04 | 225 | 229 | 223 | 229 | 6,000 |
2007/06/01 | 230 | 230 | 215 | 215 | 5,000 |
2007/05/31 | 235 | 235 | 235 | 235 | 6,000 |
2007/05/30 | 234 | 234 | 234 | 234 | 3,000 |
2007/05/29 | 233 | 234 | 233 | 234 | 3,000 |
2007/05/25 | 223 | 235 | 223 | 235 | 5,000 |
2007/05/24 | 235 | 235 | 235 | 235 | 7,000 |
2007/05/23 | 235 | 235 | 235 | 235 | 8,000 |
2007/05/22 | 237 | 237 | 237 | 237 | 1,000 |
2007/05/18 | 235 | 237 | 235 | 237 | 12,000 |
2007/05/17 | 237 | 237 | 237 | 237 | 2,000 |
2007/05/16 | 235 | 237 | 235 | 237 | 5,000 |
2007/05/15 | 235 | 235 | 235 | 235 | 3,000 |
2007/05/14 | 236 | 236 | 236 | 236 | 5,000 |
2007/05/11 | 235 | 235 | 235 | 235 | 13,000 |
2007/05/10 | 235 | 235 | 235 | 235 | 1,000 |
2007/05/09 | 235 | 235 | 235 | 235 | 3,000 |
2007/05/08 | 234 | 235 | 234 | 234 | 3,000 |
2007/05/07 | 234 | 235 | 234 | 234 | 15,000 |
2007/05/02 | 230 | 235 | 228 | 229 | 4,000 |
2007/05/01 | 231 | 233 | 231 | 233 | 6,000 |
2007/04/27 | 219 | 231 | 219 | 231 | 9,000 |
2007/04/26 | 216 | 216 | 213 | 214 | 10,000 |
2007/04/25 | 219 | 224 | 213 | 213 | 29,000 |
2007/04/24 | 234 | 234 | 234 | 234 | 1,000 |
2007/04/23 | 235 | 235 | 235 | 235 | 4,000 |
2007/04/20 | 233 | 240 | 231 | 240 | 8,000 |
2007/04/19 | 233 | 233 | 233 | 233 | 3,000 |
2007/04/18 | 239 | 239 | 238 | 238 | 2,000 |
2007/04/16 | 240 | 240 | 240 | 240 | 3,000 |
2007/04/13 | 241 | 241 | 241 | 241 | 1,000 |
2007/04/11 | 240 | 240 | 240 | 240 | 2,000 |
2007/04/10 | 240 | 241 | 240 | 241 | 5,000 |
2007/04/09 | 245 | 245 | 245 | 245 | 1,000 |
2007/04/06 | 243 | 246 | 242 | 242 | 10,000 |
2007/04/05 | 239 | 250 | 239 | 250 | 6,000 |
2007/04/04 | 237 | 237 | 230 | 230 | 9,000 |
2007/04/03 | 242 | 242 | 235 | 235 | 8,000 |
2007/04/02 | 257 | 257 | 242 | 242 | 4,000 |
2007/03/30 | 258 | 258 | 258 | 258 | 7,000 |
2007/03/28 | 269 | 269 | 269 | 269 | 1,000 |
2007/03/27 | 259 | 264 | 259 | 264 | 3,000 |
2007/03/26 | 269 | 269 | 269 | 269 | 1,000 |
2007/03/23 | 257 | 258 | 257 | 257 | 5,000 |
2007/03/22 | 256 | 257 | 256 | 257 | 2,000 |
2007/03/20 | 257 | 257 | 257 | 257 | 1,000 |
2007/03/19 | 256 | 261 | 256 | 256 | 4,000 |
2007/03/16 | 262 | 263 | 256 | 256 | 15,000 |
2007/03/15 | 271 | 271 | 271 | 271 | 2,000 |
2007/03/14 | 275 | 275 | 270 | 270 | 4,000 |
2007/03/13 | 277 | 277 | 275 | 275 | 3,000 |
2007/03/12 | 276 | 276 | 275 | 275 | 3,000 |
2007/03/09 | 270 | 280 | 270 | 277 | 14,000 |
2007/03/08 | 270 | 270 | 261 | 266 | 7,000 |
2007/03/07 | 271 | 272 | 270 | 270 | 11,000 |
2007/03/06 | 270 | 270 | 270 | 270 | 2,000 |
2007/03/05 | 276 | 276 | 275 | 275 | 4,000 |
2007/03/02 | 275 | 276 | 271 | 276 | 11,000 |
2007/03/01 | 288 | 288 | 280 | 280 | 4,000 |
2007/02/28 | 275 | 288 | 275 | 288 | 16,000 |
2007/02/27 | 276 | 289 | 276 | 289 | 2,000 |
2007/02/26 | 280 | 280 | 274 | 274 | 3,000 |
2007/02/23 | 275 | 280 | 275 | 280 | 13,000 |
2007/02/22 | 271 | 275 | 270 | 270 | 13,000 |
2007/02/21 | 270 | 271 | 270 | 270 | 4,000 |
2007/02/20 | 270 | 270 | 270 | 270 | 7,000 |
2007/02/19 | 270 | 270 | 268 | 268 | 5,000 |
2007/02/16 | 269 | 269 | 269 | 269 | 3,000 |
2007/02/15 | 270 | 270 | 260 | 265 | 14,000 |
2007/02/14 | 272 | 273 | 269 | 273 | 5,000 |
2007/02/13 | 273 | 274 | 272 | 274 | 4,000 |
2007/02/09 | 267 | 274 | 267 | 274 | 4,000 |
2007/02/08 | 262 | 272 | 257 | 265 | 15,000 |
2007/02/07 | 280 | 282 | 280 | 282 | 5,000 |
2007/02/06 | 276 | 281 | 276 | 281 | 5,000 |
2007/02/05 | 280 | 280 | 279 | 280 | 9,000 |
2007/02/02 | 280 | 281 | 280 | 280 | 7,000 |
2007/02/01 | 282 | 284 | 282 | 284 | 9,000 |
2007/01/31 | 282 | 283 | 282 | 283 | 3,000 |
2007/01/30 | 282 | 282 | 282 | 282 | 5,000 |
2007/01/29 | 289 | 289 | 282 | 282 | 6,000 |
2007/01/26 | 287 | 290 | 287 | 290 | 7,000 |
2007/01/25 | 291 | 292 | 290 | 292 | 6,000 |
2007/01/24 | 298 | 298 | 286 | 286 | 13,000 |
2007/01/23 | 311 | 311 | 296 | 296 | 16,000 |
2007/01/22 | 309 | 310 | 305 | 308 | 7,000 |
2007/01/19 | 310 | 310 | 302 | 307 | 3,000 |
2007/01/18 | 309 | 310 | 309 | 310 | 4,000 |
2007/01/17 | 304 | 307 | 302 | 307 | 4,000 |
2007/01/16 | 305 | 309 | 305 | 309 | 2,000 |
2007/01/15 | 305 | 312 | 304 | 312 | 5,000 |
2007/01/12 | 291 | 310 | 289 | 310 | 14,000 |
2007/01/11 | 280 | 285 | 280 | 285 | 8,000 |
2007/01/10 | 270 | 280 | 263 | 280 | 18,000 |
2007/01/09 | 270 | 272 | 265 | 272 | 7,000 |
2007/01/05 | 262 | 262 | 262 | 262 | 3,000 |