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 |
---|---|---|---|---|---|
2008/12/30 | 43 | 52 | 43 | 52 | 12,000 |
2008/12/29 | 44 | 44 | 43 | 43 | 4,000 |
2008/12/26 | 41 | 44 | 41 | 44 | 7,000 |
2008/12/25 | 48 | 48 | 40 | 40 | 22,000 |
2008/12/24 | 42 | 42 | 39 | 40 | 30,000 |
2008/12/22 | 45 | 45 | 42 | 42 | 41,000 |
2008/12/19 | 45 | 46 | 45 | 46 | 9,000 |
2008/12/18 | 46 | 48 | 46 | 48 | 2,000 |
2008/12/17 | 48 | 48 | 45 | 46 | 12,000 |
2008/12/16 | 50 | 50 | 46 | 48 | 20,000 |
2008/12/15 | 50 | 52 | 48 | 52 | 14,000 |
2008/12/12 | 50 | 55 | 50 | 52 | 7,000 |
2008/12/11 | 50 | 50 | 48 | 48 | 7,000 |
2008/12/10 | 49 | 56 | 44 | 56 | 37,000 |
2008/12/09 | 55 | 55 | 50 | 50 | 18,000 |
2008/12/08 | 57 | 57 | 54 | 54 | 7,000 |
2008/12/05 | 61 | 61 | 57 | 57 | 3,000 |
2008/12/04 | 68 | 68 | 61 | 61 | 8,000 |
2008/12/03 | 68 | 68 | 68 | 68 | 1,000 |
2008/12/02 | 70 | 70 | 70 | 70 | 2,000 |
2008/12/01 | 70 | 70 | 67 | 67 | 2,000 |
2008/11/28 | 66 | 66 | 66 | 66 | 2,000 |
2008/11/27 | 71 | 71 | 71 | 71 | 4,000 |
2008/11/25 | 76 | 76 | 76 | 76 | 3,000 |
2008/11/21 | 71 | 71 | 71 | 71 | 1,000 |
2008/11/20 | 79 | 79 | 77 | 77 | 8,000 |
2008/11/18 | 81 | 81 | 81 | 81 | 2,000 |
2008/11/14 | 84 | 85 | 84 | 85 | 5,000 |
2008/11/13 | 84 | 84 | 84 | 84 | 1,000 |
2008/11/12 | 85 | 85 | 85 | 85 | 1,000 |
2008/11/11 | 85 | 85 | 85 | 85 | 3,000 |
2008/11/10 | 89 | 90 | 85 | 90 | 6,000 |
2008/11/07 | 90 | 90 | 89 | 89 | 6,000 |
2008/11/06 | 90 | 91 | 90 | 91 | 4,000 |
2008/11/05 | 104 | 105 | 90 | 91 | 13,000 |
2008/11/04 | 90 | 90 | 90 | 90 | 2,000 |
2008/10/31 | 90 | 100 | 90 | 100 | 13,000 |
2008/10/30 | 95 | 95 | 89 | 89 | 2,000 |
2008/10/29 | 85 | 90 | 85 | 90 | 4,000 |
2008/10/28 | 100 | 100 | 100 | 100 | 1,000 |
2008/10/24 | 109 | 109 | 109 | 109 | 2,000 |
2008/10/22 | 94 | 94 | 94 | 94 | 2,000 |
2008/10/21 | 94 | 94 | 94 | 94 | 1,000 |
2008/10/20 | 80 | 80 | 80 | 80 | 4,000 |
2008/10/17 | 77 | 80 | 77 | 80 | 2,000 |
2008/10/16 | 78 | 78 | 78 | 78 | 5,000 |
2008/10/15 | 80 | 80 | 74 | 74 | 3,000 |
2008/10/10 | 76 | 76 | 72 | 72 | 14,000 |
2008/10/09 | 67 | 76 | 67 | 76 | 18,000 |
2008/10/08 | 79 | 79 | 75 | 76 | 7,000 |
2008/10/07 | 92 | 92 | 83 | 85 | 5,000 |
2008/10/06 | 100 | 100 | 93 | 93 | 10,000 |
2008/10/02 | 112 | 112 | 100 | 100 | 3,000 |
2008/10/01 | 109 | 110 | 102 | 102 | 8,000 |
2008/09/30 | 92 | 107 | 92 | 107 | 11,000 |
2008/09/29 | 100 | 100 | 92 | 92 | 8,000 |
2008/09/25 | 106 | 110 | 106 | 110 | 3,000 |
2008/09/24 | 101 | 101 | 101 | 101 | 4,000 |
2008/09/22 | 105 | 105 | 105 | 105 | 3,000 |
2008/09/19 | 110 | 110 | 105 | 105 | 3,000 |
2008/09/18 | 118 | 118 | 110 | 110 | 2,000 |
2008/09/17 | 110 | 120 | 110 | 120 | 6,000 |
2008/09/16 | 100 | 110 | 97 | 110 | 9,000 |
2008/09/12 | 107 | 108 | 100 | 100 | 3,000 |
2008/09/10 | 100 | 100 | 98 | 98 | 2,000 |
2008/09/08 | 100 | 100 | 98 | 98 | 12,000 |
2008/09/05 | 100 | 100 | 100 | 100 | 10,000 |
2008/09/03 | 102 | 102 | 102 | 102 | 1,000 |
2008/09/02 | 102 | 102 | 102 | 102 | 1,000 |
2008/09/01 | 100 | 100 | 100 | 100 | 2,000 |
2008/08/29 | 100 | 100 | 99 | 99 | 4,000 |
2008/08/28 | 100 | 101 | 100 | 100 | 10,000 |
2008/08/27 | 100 | 100 | 100 | 100 | 13,000 |
2008/08/26 | 101 | 101 | 100 | 100 | 7,000 |
2008/08/25 | 110 | 110 | 110 | 110 | 2,000 |
2008/08/22 | 105 | 105 | 105 | 105 | 1,000 |
2008/08/21 | 100 | 100 | 100 | 100 | 1,000 |
2008/08/20 | 100 | 100 | 97 | 100 | 8,000 |
2008/08/19 | 99 | 99 | 99 | 99 | 3,000 |
2008/08/18 | 105 | 105 | 99 | 99 | 8,000 |
2008/08/14 | 105 | 105 | 105 | 105 | 5,000 |
2008/08/13 | 110 | 110 | 110 | 110 | 1,000 |
2008/08/12 | 114 | 114 | 102 | 110 | 12,000 |
2008/08/11 | 121 | 121 | 109 | 109 | 10,000 |
2008/08/08 | 126 | 128 | 126 | 128 | 2,000 |
2008/08/07 | 125 | 125 | 125 | 125 | 2,000 |
2008/08/06 | 124 | 124 | 124 | 124 | 2,000 |
2008/08/05 | 124 | 124 | 123 | 123 | 4,000 |
2008/08/04 | 129 | 129 | 125 | 125 | 3,000 |
2008/08/01 | 129 | 129 | 129 | 129 | 3,000 |
2008/07/31 | 127 | 127 | 127 | 127 | 4,000 |
2008/07/30 | 130 | 132 | 130 | 132 | 5,000 |
2008/07/29 | 135 | 135 | 122 | 125 | 19,000 |
2008/07/28 | 138 | 138 | 135 | 135 | 2,000 |
2008/07/25 | 141 | 142 | 138 | 138 | 5,000 |
2008/07/24 | 143 | 143 | 143 | 143 | 1,000 |
2008/07/23 | 143 | 143 | 143 | 143 | 1,000 |
2008/07/22 | 142 | 142 | 142 | 142 | 2,000 |
2008/07/18 | 143 | 143 | 143 | 143 | 2,000 |
2008/07/17 | 144 | 145 | 144 | 145 | 2,000 |
2008/07/16 | 144 | 144 | 144 | 144 | 2,000 |
2008/07/14 | 144 | 154 | 144 | 154 | 3,000 |
2008/07/09 | 144 | 144 | 144 | 144 | 1,000 |
2008/07/08 | 144 | 144 | 144 | 144 | 1,000 |
2008/07/07 | 140 | 144 | 140 | 144 | 5,000 |
2008/07/04 | 144 | 150 | 144 | 150 | 4,000 |
2008/07/02 | 155 | 155 | 147 | 147 | 3,000 |
2008/07/01 | 155 | 155 | 151 | 151 | 2,000 |
2008/06/27 | 155 | 155 | 155 | 155 | 3,000 |
2008/06/26 | 156 | 156 | 155 | 155 | 9,000 |
2008/06/25 | 160 | 160 | 156 | 156 | 9,000 |
2008/06/24 | 162 | 162 | 157 | 160 | 6,000 |
2008/06/23 | 169 | 169 | 162 | 163 | 4,000 |
2008/06/20 | 169 | 169 | 169 | 169 | 2,000 |
2008/06/19 | 165 | 168 | 165 | 167 | 8,000 |
2008/06/18 | 160 | 167 | 160 | 167 | 13,000 |
2008/06/17 | 165 | 165 | 165 | 165 | 7,000 |
2008/06/13 | 165 | 165 | 165 | 165 | 2,000 |
2008/06/11 | 160 | 160 | 160 | 160 | 5,000 |
2008/06/10 | 160 | 160 | 160 | 160 | 1,000 |
2008/06/09 | 160 | 166 | 160 | 161 | 10,000 |
2008/06/06 | 160 | 160 | 160 | 160 | 14,000 |
2008/06/05 | 160 | 160 | 160 | 160 | 2,000 |
2008/06/03 | 160 | 160 | 160 | 160 | 2,000 |
2008/06/02 | 160 | 160 | 160 | 160 | 8,000 |
2008/05/29 | 161 | 161 | 160 | 160 | 13,000 |
2008/05/28 | 160 | 160 | 160 | 160 | 2,000 |
2008/05/27 | 160 | 160 | 160 | 160 | 1,000 |
2008/05/26 | 162 | 162 | 160 | 160 | 5,000 |
2008/05/23 | 179 | 179 | 166 | 166 | 16,000 |
2008/05/22 | 180 | 180 | 180 | 180 | 1,000 |
2008/05/21 | 180 | 181 | 180 | 180 | 15,000 |
2008/05/20 | 159 | 190 | 159 | 190 | 20,000 |
2008/05/19 | 152 | 159 | 152 | 159 | 10,000 |
2008/05/16 | 160 | 161 | 160 | 161 | 4,000 |
2008/05/15 | 149 | 149 | 149 | 149 | 11,000 |
2008/05/14 | 144 | 147 | 144 | 147 | 18,000 |
2008/05/13 | 160 | 160 | 153 | 153 | 7,000 |
2008/05/12 | 169 | 169 | 166 | 166 | 20,000 |
2008/05/09 | 145 | 145 | 144 | 144 | 6,000 |
2008/05/08 | 146 | 146 | 141 | 146 | 4,000 |
2008/05/07 | 146 | 146 | 146 | 146 | 1,000 |
2008/05/02 | 142 | 142 | 142 | 142 | 1,000 |
2008/05/01 | 142 | 142 | 142 | 142 | 3,000 |
2008/04/30 | 141 | 147 | 141 | 147 | 13,000 |
2008/04/28 | 150 | 150 | 150 | 150 | 6,000 |
2008/04/25 | 161 | 161 | 158 | 158 | 3,000 |
2008/04/24 | 151 | 151 | 151 | 151 | 1,000 |
2008/04/23 | 150 | 150 | 150 | 150 | 3,000 |
2008/04/22 | 156 | 156 | 156 | 156 | 1,000 |
2008/04/21 | 151 | 156 | 151 | 156 | 3,000 |
2008/04/18 | 150 | 150 | 150 | 150 | 5,000 |
2008/04/17 | 150 | 150 | 150 | 150 | 18,000 |
2008/04/16 | 155 | 155 | 155 | 155 | 1,000 |
2008/04/15 | 155 | 155 | 155 | 155 | 1,000 |
2008/04/11 | 169 | 169 | 169 | 169 | 1,000 |
2008/04/09 | 168 | 168 | 168 | 168 | 1,000 |
2008/04/08 | 165 | 165 | 165 | 165 | 1,000 |
2008/04/02 | 168 | 168 | 168 | 168 | 2,000 |
2008/04/01 | 153 | 153 | 153 | 153 | 2,000 |
2008/03/28 | 160 | 160 | 160 | 160 | 1,000 |
2008/03/27 | 165 | 165 | 155 | 155 | 2,000 |
2008/03/25 | 151 | 151 | 149 | 149 | 8,000 |
2008/03/24 | 136 | 137 | 130 | 137 | 11,000 |
2008/03/21 | 141 | 141 | 136 | 136 | 6,000 |
2008/03/19 | 145 | 145 | 141 | 141 | 4,000 |
2008/03/18 | 150 | 150 | 141 | 145 | 31,000 |
2008/03/17 | 149 | 149 | 146 | 146 | 24,000 |
2008/03/14 | 151 | 151 | 149 | 150 | 15,000 |
2008/03/13 | 151 | 151 | 151 | 151 | 1,000 |
2008/03/12 | 150 | 150 | 150 | 150 | 1,000 |
2008/03/11 | 150 | 150 | 150 | 150 | 2,000 |
2008/03/06 | 155 | 155 | 155 | 155 | 1,000 |
2008/03/05 | 150 | 155 | 150 | 155 | 3,000 |
2008/03/04 | 156 | 156 | 155 | 155 | 4,000 |
2008/03/03 | 156 | 156 | 155 | 156 | 9,000 |
2008/02/29 | 155 | 155 | 155 | 155 | 1,000 |
2008/02/28 | 155 | 156 | 155 | 155 | 4,000 |
2008/02/27 | 153 | 153 | 153 | 153 | 2,000 |
2008/02/26 | 153 | 154 | 153 | 154 | 6,000 |
2008/02/25 | 158 | 158 | 158 | 158 | 4,000 |
2008/02/22 | 159 | 159 | 159 | 159 | 2,000 |
2008/02/21 | 154 | 159 | 154 | 159 | 6,000 |
2008/02/20 | 165 | 165 | 164 | 164 | 6,000 |
2008/02/19 | 162 | 166 | 162 | 165 | 14,000 |
2008/02/18 | 158 | 161 | 158 | 161 | 8,000 |
2008/02/15 | 150 | 150 | 150 | 150 | 5,000 |
2008/02/14 | 150 | 150 | 150 | 150 | 12,000 |
2008/02/13 | 150 | 150 | 150 | 150 | 10,000 |
2008/02/12 | 150 | 150 | 140 | 140 | 4,000 |
2008/02/08 | 150 | 150 | 150 | 150 | 1,000 |
2008/02/07 | 150 | 150 | 150 | 150 | 3,000 |
2008/02/06 | 150 | 150 | 149 | 149 | 4,000 |
2008/02/05 | 155 | 155 | 155 | 155 | 1,000 |
2008/02/04 | 156 | 160 | 155 | 155 | 12,000 |
2008/02/01 | 148 | 150 | 148 | 148 | 10,000 |
2008/01/30 | 150 | 150 | 150 | 150 | 2,000 |
2008/01/29 | 149 | 149 | 146 | 147 | 10,000 |
2008/01/28 | 150 | 150 | 147 | 148 | 9,000 |
2008/01/25 | 138 | 149 | 131 | 149 | 15,000 |
2008/01/24 | 136 | 137 | 136 | 137 | 8,000 |
2008/01/23 | 133 | 135 | 133 | 135 | 8,000 |
2008/01/22 | 141 | 141 | 131 | 132 | 9,000 |
2008/01/21 | 140 | 140 | 139 | 140 | 10,000 |
2008/01/18 | 138 | 139 | 138 | 139 | 10,000 |
2008/01/17 | 145 | 146 | 142 | 143 | 19,000 |
2008/01/16 | 161 | 161 | 141 | 145 | 13,000 |
2008/01/15 | 160 | 161 | 160 | 161 | 3,000 |
2008/01/11 | 161 | 161 | 161 | 161 | 9,000 |
2008/01/10 | 161 | 162 | 156 | 160 | 25,000 |
2008/01/09 | 160 | 160 | 160 | 160 | 12,000 |
2008/01/08 | 173 | 173 | 158 | 160 | 17,000 |
2008/01/07 | 190 | 190 | 164 | 168 | 29,000 |