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 |
---|---|---|---|---|---|
2012/12/28 | 56 | 56 | 54 | 55 | 137,000 |
2012/12/27 | 54 | 56 | 54 | 55 | 77,000 |
2012/12/26 | 54 | 54 | 53 | 54 | 31,000 |
2012/12/25 | 53 | 54 | 53 | 53 | 33,000 |
2012/12/21 | 53 | 54 | 53 | 53 | 47,000 |
2012/12/20 | 53 | 54 | 53 | 54 | 47,000 |
2012/12/19 | 54 | 54 | 52 | 53 | 58,000 |
2012/12/18 | 54 | 54 | 53 | 53 | 32,000 |
2012/12/17 | 56 | 56 | 53 | 54 | 73,000 |
2012/12/14 | 54 | 55 | 54 | 55 | 19,000 |
2012/12/13 | 55 | 55 | 54 | 55 | 34,000 |
2012/12/12 | 55 | 55 | 54 | 55 | 65,000 |
2012/12/11 | 54 | 55 | 53 | 53 | 13,000 |
2012/12/10 | 56 | 56 | 54 | 54 | 83,000 |
2012/12/07 | 56 | 57 | 55 | 56 | 100,000 |
2012/12/06 | 55 | 58 | 55 | 56 | 175,000 |
2012/12/05 | 53 | 56 | 53 | 55 | 131,000 |
2012/12/04 | 54 | 54 | 53 | 54 | 51,000 |
2012/12/03 | 55 | 55 | 54 | 54 | 61,000 |
2012/11/30 | 54 | 56 | 54 | 55 | 55,000 |
2012/11/29 | 55 | 55 | 53 | 54 | 9,000 |
2012/11/28 | 54 | 55 | 54 | 54 | 32,000 |
2012/11/27 | 56 | 56 | 55 | 55 | 22,000 |
2012/11/26 | 55 | 55 | 54 | 54 | 61,000 |
2012/11/22 | 54 | 56 | 54 | 55 | 56,000 |
2012/11/21 | 53 | 53 | 53 | 53 | 43,000 |
2012/11/20 | 54 | 54 | 52 | 53 | 53,000 |
2012/11/19 | 53 | 54 | 53 | 54 | 66,000 |
2012/11/16 | 52 | 53 | 52 | 52 | 57,000 |
2012/11/15 | 51 | 52 | 51 | 52 | 9,000 |
2012/11/14 | 52 | 52 | 50 | 51 | 65,000 |
2012/11/13 | 53 | 53 | 51 | 52 | 56,000 |
2012/11/12 | 53 | 54 | 53 | 54 | 6,000 |
2012/11/09 | 52 | 55 | 51 | 55 | 43,000 |
2012/11/08 | 52 | 53 | 52 | 53 | 80,000 |
2012/11/07 | 53 | 53 | 52 | 53 | 29,000 |
2012/11/06 | 52 | 53 | 52 | 53 | 11,000 |
2012/11/05 | 53 | 54 | 53 | 53 | 38,000 |
2012/11/02 | 52 | 53 | 52 | 52 | 18,000 |
2012/11/01 | 54 | 54 | 52 | 52 | 40,000 |
2012/10/31 | 53 | 54 | 52 | 54 | 33,000 |
2012/10/30 | 54 | 54 | 52 | 53 | 49,000 |
2012/10/29 | 56 | 56 | 54 | 54 | 88,000 |
2012/10/26 | 55 | 55 | 53 | 55 | 50,000 |
2012/10/25 | 54 | 56 | 52 | 55 | 106,000 |
2012/10/24 | 52 | 53 | 52 | 53 | 30,000 |
2012/10/23 | 53 | 53 | 53 | 53 | 13,000 |
2012/10/22 | 52 | 53 | 52 | 53 | 11,000 |
2012/10/19 | 52 | 54 | 52 | 53 | 22,000 |
2012/10/18 | 51 | 53 | 51 | 52 | 105,000 |
2012/10/17 | 50 | 52 | 50 | 52 | 56,000 |
2012/10/16 | 50 | 51 | 50 | 50 | 33,000 |
2012/10/15 | 49 | 51 | 49 | 51 | 86,000 |
2012/10/12 | 50 | 52 | 49 | 49 | 90,000 |
2012/10/11 | 50 | 51 | 49 | 50 | 50,000 |
2012/10/10 | 52 | 52 | 50 | 50 | 66,000 |
2012/10/09 | 49 | 54 | 49 | 53 | 333,000 |
2012/10/05 | 47 | 48 | 47 | 48 | 49,000 |
2012/10/04 | 49 | 49 | 47 | 48 | 10,000 |
2012/10/03 | 47 | 48 | 47 | 48 | 24,000 |
2012/10/02 | 48 | 49 | 48 | 48 | 22,000 |
2012/10/01 | 50 | 50 | 48 | 48 | 11,000 |
2012/09/28 | 50 | 50 | 50 | 50 | 9,000 |
2012/09/27 | 50 | 50 | 45 | 49 | 82,000 |
2012/09/26 | 50 | 51 | 50 | 50 | 12,000 |
2012/09/25 | 51 | 52 | 50 | 50 | 71,000 |
2012/09/24 | 51 | 52 | 51 | 51 | 43,000 |
2012/09/21 | 52 | 53 | 52 | 52 | 18,000 |
2012/09/20 | 53 | 54 | 52 | 52 | 26,000 |
2012/09/19 | 54 | 54 | 53 | 53 | 21,000 |
2012/09/18 | 53 | 54 | 52 | 54 | 33,000 |
2012/09/14 | 52 | 53 | 52 | 52 | 16,000 |
2012/09/13 | 53 | 53 | 52 | 52 | 18,000 |
2012/09/12 | 51 | 52 | 51 | 52 | 32,000 |
2012/09/11 | 53 | 53 | 51 | 51 | 26,000 |
2012/09/10 | 52 | 53 | 52 | 53 | 14,000 |
2012/09/07 | 53 | 53 | 52 | 52 | 25,000 |
2012/09/06 | 52 | 52 | 51 | 51 | 33,000 |
2012/09/05 | 53 | 53 | 52 | 52 | 15,000 |
2012/09/04 | 52 | 52 | 51 | 52 | 10,000 |
2012/09/03 | 52 | 53 | 51 | 52 | 12,000 |
2012/08/31 | 53 | 53 | 51 | 51 | 50,000 |
2012/08/30 | 51 | 56 | 50 | 53 | 188,000 |
2012/08/29 | 52 | 52 | 50 | 51 | 70,000 |
2012/08/28 | 53 | 54 | 52 | 52 | 21,000 |
2012/08/27 | 56 | 56 | 53 | 53 | 55,000 |
2012/08/24 | 56 | 57 | 56 | 56 | 8,000 |
2012/08/23 | 56 | 56 | 56 | 56 | 9,000 |
2012/08/22 | 56 | 58 | 56 | 57 | 25,000 |
2012/08/21 | 57 | 57 | 55 | 56 | 19,000 |
2012/08/20 | 54 | 59 | 54 | 56 | 73,000 |
2012/08/17 | 52 | 56 | 52 | 53 | 55,000 |
2012/08/16 | 52 | 52 | 51 | 52 | 11,000 |
2012/08/15 | 51 | 54 | 50 | 52 | 68,000 |
2012/08/14 | 51 | 51 | 50 | 51 | 15,000 |
2012/08/13 | 52 | 52 | 51 | 51 | 22,000 |
2012/08/10 | 53 | 53 | 51 | 51 | 15,000 |
2012/08/09 | 54 | 54 | 53 | 53 | 9,000 |
2012/08/08 | 53 | 55 | 53 | 53 | 19,000 |
2012/08/07 | 54 | 54 | 54 | 54 | 5,000 |
2012/08/06 | 54 | 54 | 54 | 54 | 1,000 |
2012/08/03 | 54 | 54 | 53 | 53 | 2,000 |
2012/08/02 | 54 | 55 | 54 | 54 | 9,000 |
2012/08/01 | 54 | 55 | 54 | 54 | 25,000 |
2012/07/31 | 56 | 56 | 54 | 55 | 27,000 |
2012/07/30 | 56 | 57 | 56 | 56 | 30,000 |
2012/07/27 | 55 | 56 | 54 | 56 | 24,000 |
2012/07/26 | 53 | 54 | 52 | 54 | 8,000 |
2012/07/25 | 51 | 52 | 51 | 52 | 17,000 |
2012/07/24 | 49 | 52 | 49 | 52 | 47,000 |
2012/07/23 | 54 | 54 | 51 | 51 | 45,000 |
2012/07/20 | 56 | 56 | 55 | 56 | 21,000 |
2012/07/19 | 57 | 57 | 56 | 57 | 3,000 |
2012/07/18 | 58 | 58 | 57 | 57 | 19,000 |
2012/07/17 | 59 | 59 | 57 | 57 | 8,000 |
2012/07/13 | 56 | 58 | 56 | 58 | 15,000 |
2012/07/12 | 58 | 58 | 56 | 57 | 27,000 |
2012/07/11 | 60 | 60 | 57 | 58 | 102,000 |
2012/07/10 | 62 | 62 | 60 | 60 | 63,000 |
2012/07/09 | 62 | 64 | 61 | 63 | 23,000 |
2012/07/06 | 63 | 63 | 62 | 62 | 81,000 |
2012/07/05 | 65 | 65 | 64 | 64 | 23,000 |
2012/07/04 | 66 | 66 | 64 | 65 | 68,000 |
2012/07/03 | 64 | 68 | 63 | 66 | 293,000 |
2012/07/02 | 63 | 64 | 63 | 64 | 41,000 |
2012/06/29 | 62 | 63 | 62 | 62 | 47,000 |
2012/06/28 | 61 | 65 | 61 | 64 | 119,000 |
2012/06/27 | 60 | 61 | 59 | 60 | 35,000 |
2012/06/26 | 61 | 61 | 60 | 60 | 30,000 |
2012/06/25 | 63 | 63 | 61 | 61 | 58,000 |
2012/06/22 | 60 | 63 | 58 | 62 | 176,000 |
2012/06/21 | 63 | 64 | 60 | 60 | 459,000 |
2012/06/20 | 56 | 73 | 56 | 61 | 2,443,000 |
2012/06/19 | 55 | 56 | 55 | 56 | 14,000 |
2012/06/18 | 55 | 55 | 53 | 54 | 49,000 |
2012/06/15 | 54 | 57 | 54 | 54 | 50,000 |
2012/06/14 | 55 | 55 | 54 | 54 | 56,000 |
2012/06/13 | 57 | 57 | 55 | 56 | 51,000 |
2012/06/12 | 56 | 56 | 56 | 56 | 5,000 |
2012/06/11 | 54 | 57 | 53 | 56 | 54,000 |
2012/06/08 | 56 | 56 | 54 | 54 | 50,000 |
2012/06/07 | 55 | 57 | 55 | 57 | 17,000 |
2012/06/06 | 54 | 56 | 54 | 55 | 40,000 |
2012/06/05 | 51 | 53 | 51 | 53 | 17,000 |
2012/06/04 | 51 | 52 | 50 | 52 | 87,000 |
2012/06/01 | 53 | 54 | 53 | 53 | 17,000 |
2012/05/31 | 54 | 54 | 53 | 54 | 19,000 |
2012/05/30 | 55 | 55 | 55 | 55 | 22,000 |
2012/05/29 | 54 | 54 | 52 | 54 | 65,000 |
2012/05/28 | 57 | 57 | 54 | 55 | 54,000 |
2012/05/25 | 56 | 57 | 56 | 56 | 21,000 |
2012/05/24 | 56 | 58 | 55 | 55 | 79,000 |
2012/05/23 | 57 | 57 | 56 | 56 | 28,000 |
2012/05/22 | 57 | 57 | 55 | 56 | 72,000 |
2012/05/21 | 53 | 56 | 53 | 56 | 82,000 |
2012/05/18 | 54 | 59 | 54 | 56 | 37,000 |
2012/05/17 | 53 | 58 | 53 | 58 | 68,000 |
2012/05/16 | 55 | 55 | 52 | 52 | 45,000 |
2012/05/15 | 53 | 53 | 50 | 52 | 153,000 |
2012/05/14 | 60 | 60 | 51 | 53 | 141,000 |
2012/05/11 | 64 | 66 | 61 | 61 | 103,000 |
2012/05/10 | 64 | 65 | 63 | 65 | 41,000 |
2012/05/09 | 66 | 68 | 63 | 64 | 168,000 |
2012/05/08 | 69 | 71 | 68 | 68 | 107,000 |
2012/05/07 | 72 | 72 | 70 | 70 | 122,000 |
2012/05/02 | 72 | 74 | 72 | 73 | 45,000 |
2012/05/01 | 73 | 74 | 72 | 72 | 63,000 |
2012/04/27 | 74 | 76 | 73 | 73 | 87,000 |
2012/04/26 | 76 | 78 | 74 | 75 | 131,000 |
2012/04/25 | 75 | 76 | 73 | 75 | 111,000 |
2012/04/24 | 73 | 77 | 73 | 74 | 251,000 |
2012/04/23 | 73 | 75 | 71 | 74 | 404,000 |
2012/04/20 | 80 | 80 | 76 | 76 | 277,000 |
2012/04/19 | 81 | 82 | 78 | 78 | 474,000 |
2012/04/18 | 82 | 83 | 79 | 83 | 358,000 |
2012/04/17 | 93 | 94 | 82 | 83 | 1,681,000 |
2012/04/16 | 75 | 103 | 74 | 98 | 6,957,000 |
2012/04/13 | 72 | 78 | 72 | 75 | 200,000 |
2012/04/12 | 72 | 73 | 71 | 72 | 48,000 |
2012/04/11 | 72 | 72 | 71 | 71 | 73,000 |
2012/04/10 | 73 | 76 | 72 | 72 | 247,000 |
2012/04/09 | 75 | 75 | 71 | 72 | 185,000 |
2012/04/06 | 74 | 74 | 73 | 74 | 134,000 |
2012/04/05 | 71 | 84 | 71 | 75 | 2,338,000 |
2012/04/04 | 72 | 72 | 70 | 71 | 59,000 |
2012/04/03 | 73 | 74 | 71 | 73 | 71,000 |
2012/04/02 | 73 | 78 | 72 | 72 | 235,000 |
2012/03/30 | 71 | 72 | 68 | 70 | 154,000 |
2012/03/29 | 71 | 80 | 70 | 72 | 476,000 |
2012/03/28 | 70 | 71 | 69 | 71 | 68,000 |
2012/03/27 | 74 | 74 | 69 | 71 | 199,000 |
2012/03/26 | 78 | 79 | 73 | 74 | 206,000 |
2012/03/23 | 80 | 81 | 79 | 81 | 106,000 |
2012/03/22 | 81 | 81 | 79 | 80 | 136,000 |
2012/03/21 | 83 | 92 | 80 | 80 | 1,444,000 |
2012/03/19 | 79 | 79 | 77 | 78 | 71,000 |
2012/03/16 | 83 | 84 | 79 | 79 | 298,000 |
2012/03/15 | 81 | 95 | 79 | 84 | 1,631,000 |
2012/03/14 | 82 | 82 | 79 | 81 | 213,000 |
2012/03/13 | 83 | 84 | 79 | 83 | 419,000 |
2012/03/12 | 89 | 90 | 83 | 86 | 500,000 |
2012/03/09 | 95 | 95 | 91 | 93 | 196,000 |
2012/03/08 | 95 | 95 | 91 | 93 | 454,000 |
2012/03/07 | 99 | 107 | 95 | 95 | 1,056,000 |
2012/03/06 | 123 | 127 | 95 | 99 | 5,563,000 |
2012/03/05 | 85 | 113 | 85 | 113 | 8,938,000 |
2012/03/02 | 83 | 107 | 82 | 83 | 5,894,000 |
2012/03/01 | 92 | 94 | 82 | 83 | 1,059,000 |
2012/02/29 | 126 | 137 | 93 | 96 | 5,840,000 |
2012/02/28 | 86 | 101 | 85 | 101 | 5,197,000 |
2012/02/27 | 56 | 80 | 56 | 71 | 6,250,000 |
2012/02/24 | 57 | 57 | 55 | 55 | 277,000 |
2012/02/23 | 60 | 61 | 54 | 55 | 1,241,000 |
2012/02/22 | 51 | 73 | 51 | 58 | 5,650,000 |
2012/02/21 | 50 | 50 | 49 | 50 | 50,000 |
2012/02/20 | 49 | 50 | 49 | 50 | 34,000 |
2012/02/17 | 50 | 50 | 49 | 50 | 109,000 |
2012/02/16 | 49 | 50 | 49 | 50 | 87,000 |
2012/02/15 | 50 | 53 | 49 | 51 | 263,000 |
2012/02/14 | 52 | 55 | 49 | 50 | 1,584,000 |
2012/02/13 | 47 | 74 | 46 | 55 | 6,798,000 |
2012/02/10 | 46 | 47 | 45 | 46 | 51,000 |
2012/02/09 | 47 | 47 | 46 | 46 | 57,000 |
2012/02/08 | 46 | 47 | 44 | 47 | 43,000 |
2012/02/07 | 45 | 47 | 44 | 46 | 45,000 |
2012/02/06 | 45 | 46 | 44 | 46 | 25,000 |
2012/02/03 | 45 | 45 | 43 | 45 | 28,000 |
2012/02/02 | 45 | 45 | 45 | 45 | 17,000 |
2012/02/01 | 47 | 47 | 45 | 45 | 83,000 |
2012/01/31 | 47 | 48 | 46 | 46 | 146,000 |
2012/01/30 | 47 | 47 | 47 | 47 | 11,000 |
2012/01/27 | 47 | 47 | 47 | 47 | 14,000 |
2012/01/26 | 48 | 48 | 46 | 46 | 20,000 |
2012/01/25 | 48 | 48 | 47 | 48 | 21,000 |
2012/01/24 | 48 | 48 | 46 | 47 | 89,000 |
2012/01/23 | 46 | 48 | 46 | 47 | 87,000 |
2012/01/20 | 44 | 46 | 44 | 46 | 36,000 |
2012/01/19 | 44 | 45 | 43 | 44 | 120,000 |
2012/01/18 | 43 | 44 | 43 | 44 | 46,000 |
2012/01/17 | 43 | 43 | 42 | 43 | 28,000 |
2012/01/16 | 43 | 43 | 43 | 43 | 30,000 |
2012/01/13 | 44 | 44 | 43 | 44 | 15,000 |
2012/01/12 | 43 | 44 | 42 | 44 | 29,000 |
2012/01/11 | 44 | 44 | 43 | 43 | 73,000 |
2012/01/10 | 44 | 44 | 44 | 44 | 9,000 |
2012/01/06 | 45 | 47 | 43 | 44 | 107,000 |
2012/01/05 | 46 | 46 | 44 | 45 | 33,000 |
2012/01/04 | 46 | 46 | 44 | 46 | 21,000 |