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 |
---|---|---|---|---|---|
2013/12/30 | 188 | 193 | 186 | 190 | 104,000 |
2013/12/27 | 191 | 192 | 183 | 189 | 191,000 |
2013/12/26 | 173 | 185 | 173 | 184 | 201,000 |
2013/12/25 | 167 | 181 | 164 | 171 | 169,000 |
2013/12/24 | 175 | 176 | 163 | 168 | 196,000 |
2013/12/20 | 176 | 180 | 165 | 167 | 223,000 |
2013/12/19 | 191 | 191 | 176 | 179 | 307,000 |
2013/12/18 | 198 | 198 | 190 | 192 | 106,000 |
2013/12/17 | 198 | 202 | 198 | 198 | 44,000 |
2013/12/16 | 200 | 203 | 198 | 198 | 50,000 |
2013/12/13 | 205 | 208 | 203 | 204 | 62,000 |
2013/12/12 | 206 | 206 | 198 | 201 | 114,000 |
2013/12/11 | 204 | 210 | 204 | 206 | 51,000 |
2013/12/10 | 208 | 211 | 204 | 210 | 83,000 |
2013/12/09 | 212 | 214 | 208 | 208 | 47,000 |
2013/12/06 | 216 | 216 | 211 | 212 | 42,000 |
2013/12/05 | 222 | 222 | 215 | 215 | 73,000 |
2013/12/04 | 220 | 222 | 219 | 222 | 23,000 |
2013/12/03 | 225 | 228 | 221 | 222 | 42,000 |
2013/12/02 | 224 | 224 | 221 | 224 | 43,000 |
2013/11/29 | 220 | 223 | 218 | 221 | 36,000 |
2013/11/28 | 220 | 223 | 216 | 220 | 61,000 |
2013/11/27 | 222 | 223 | 219 | 221 | 46,000 |
2013/11/26 | 222 | 223 | 220 | 223 | 23,000 |
2013/11/25 | 222 | 224 | 222 | 223 | 23,000 |
2013/11/22 | 221 | 227 | 221 | 225 | 90,000 |
2013/11/21 | 226 | 226 | 220 | 220 | 39,000 |
2013/11/20 | 233 | 233 | 223 | 226 | 123,000 |
2013/11/19 | 224 | 236 | 223 | 233 | 123,000 |
2013/11/18 | 228 | 228 | 218 | 223 | 72,000 |
2013/11/15 | 215 | 229 | 214 | 220 | 90,000 |
2013/11/14 | 215 | 218 | 211 | 213 | 38,000 |
2013/11/13 | 211 | 214 | 211 | 214 | 14,000 |
2013/11/12 | 214 | 216 | 210 | 212 | 35,000 |
2013/11/11 | 222 | 222 | 213 | 214 | 69,000 |
2013/11/08 | 215 | 217 | 211 | 217 | 41,000 |
2013/11/07 | 215 | 219 | 210 | 211 | 41,000 |
2013/11/06 | 213 | 213 | 208 | 213 | 27,000 |
2013/11/05 | 212 | 214 | 211 | 213 | 20,000 |
2013/11/01 | 222 | 222 | 210 | 215 | 78,000 |
2013/10/31 | 220 | 222 | 219 | 219 | 48,000 |
2013/10/30 | 225 | 228 | 220 | 221 | 126,000 |
2013/10/29 | 225 | 230 | 225 | 228 | 39,000 |
2013/10/28 | 238 | 238 | 225 | 228 | 118,000 |
2013/10/25 | 238 | 240 | 233 | 236 | 103,000 |
2013/10/24 | 235 | 237 | 232 | 236 | 76,000 |
2013/10/23 | 260 | 260 | 235 | 242 | 321,000 |
2013/10/22 | 226 | 270 | 225 | 256 | 1,135,000 |
2013/10/21 | 216 | 222 | 215 | 216 | 91,000 |
2013/10/18 | 216 | 219 | 214 | 216 | 33,000 |
2013/10/17 | 220 | 222 | 213 | 218 | 57,000 |
2013/10/16 | 222 | 222 | 207 | 212 | 60,000 |
2013/10/15 | 220 | 228 | 217 | 218 | 47,000 |
2013/10/11 | 232 | 232 | 214 | 220 | 82,000 |
2013/10/10 | 231 | 232 | 221 | 225 | 46,000 |
2013/10/09 | 209 | 231 | 208 | 229 | 83,000 |
2013/10/08 | 213 | 218 | 205 | 216 | 87,000 |
2013/10/07 | 228 | 228 | 221 | 225 | 64,000 |
2013/10/04 | 234 | 234 | 226 | 232 | 93,000 |
2013/10/03 | 238 | 240 | 231 | 238 | 50,000 |
2013/10/02 | 245 | 246 | 233 | 233 | 82,000 |
2013/10/01 | 250 | 252 | 237 | 237 | 100,000 |
2013/09/30 | 230 | 248 | 228 | 247 | 218,000 |
2013/09/27 | 235 | 236 | 227 | 236 | 162,000 |
2013/09/26 | 236 | 240 | 230 | 238 | 87,000 |
2013/09/25 | 246 | 250 | 239 | 239 | 117,000 |
2013/09/24 | 240 | 247 | 240 | 246 | 53,000 |
2013/09/20 | 242 | 245 | 238 | 239 | 73,000 |
2013/09/19 | 233 | 247 | 233 | 246 | 161,000 |
2013/09/18 | 227 | 233 | 224 | 232 | 80,000 |
2013/09/17 | 225 | 229 | 223 | 225 | 150,000 |
2013/09/13 | 231 | 233 | 227 | 231 | 95,000 |
2013/09/12 | 233 | 250 | 233 | 236 | 104,000 |
2013/09/11 | 226 | 240 | 222 | 233 | 235,000 |
2013/09/10 | 245 | 247 | 226 | 229 | 255,000 |
2013/09/09 | 250 | 255 | 244 | 247 | 206,000 |
2013/09/06 | 274 | 274 | 254 | 257 | 158,000 |
2013/09/05 | 263 | 280 | 259 | 274 | 347,000 |
2013/09/04 | 251 | 264 | 251 | 258 | 103,000 |
2013/09/03 | 250 | 256 | 248 | 251 | 104,000 |
2013/09/02 | 265 | 268 | 246 | 253 | 235,000 |
2013/08/30 | 272 | 272 | 265 | 265 | 105,000 |
2013/08/29 | 272 | 275 | 265 | 268 | 138,000 |
2013/08/28 | 273 | 279 | 270 | 272 | 148,000 |
2013/08/27 | 299 | 307 | 283 | 283 | 438,000 |
2013/08/26 | 277 | 291 | 270 | 291 | 208,000 |
2013/08/23 | 294 | 295 | 279 | 280 | 160,000 |
2013/08/22 | 273 | 280 | 266 | 270 | 211,000 |
2013/08/21 | 297 | 300 | 280 | 280 | 156,000 |
2013/08/20 | 330 | 332 | 297 | 297 | 243,000 |
2013/08/19 | 302 | 320 | 302 | 320 | 263,000 |
2013/08/16 | 282 | 305 | 280 | 302 | 158,000 |
2013/08/15 | 280 | 309 | 276 | 290 | 287,000 |
2013/08/14 | 266 | 287 | 261 | 287 | 281,000 |
2013/08/13 | 262 | 268 | 251 | 266 | 177,000 |
2013/08/12 | 294 | 296 | 255 | 265 | 379,000 |
2013/08/09 | 304 | 307 | 291 | 291 | 111,000 |
2013/08/08 | 311 | 322 | 298 | 306 | 203,000 |
2013/08/07 | 329 | 332 | 299 | 311 | 287,000 |
2013/08/06 | 290 | 325 | 287 | 322 | 370,000 |
2013/08/05 | 291 | 293 | 286 | 286 | 121,000 |
2013/08/02 | 290 | 296 | 286 | 290 | 235,000 |
2013/08/01 | 308 | 311 | 285 | 294 | 227,000 |
2013/07/31 | 314 | 327 | 303 | 303 | 282,000 |
2013/07/30 | 313 | 323 | 308 | 314 | 225,000 |
2013/07/29 | 340 | 340 | 305 | 321 | 241,000 |
2013/07/26 | 314 | 326 | 313 | 316 | 207,000 |
2013/07/25 | 317 | 330 | 311 | 311 | 217,000 |
2013/07/24 | 335 | 355 | 323 | 324 | 590,000 |
2013/07/23 | 325 | 372 | 315 | 348 | 2,571,000 |
2013/07/22 | 302 | 306 | 291 | 306 | 378,000 |
2013/07/19 | 315 | 322 | 288 | 299 | 800,000 |
2013/07/18 | 319 | 337 | 306 | 323 | 927,000 |
2013/07/17 | 331 | 345 | 301 | 310 | 995,000 |
2013/07/16 | 365 | 376 | 322 | 335 | 1,069,000 |
2013/07/12 | 385 | 410 | 333 | 364 | 2,138,000 |
2013/07/11 | 414 | 492 | 370 | 381 | 6,963,000 |
2013/07/10 | 358 | 430 | 340 | 430 | 6,074,000 |
2013/07/09 | 295 | 384 | 258 | 350 | 5,157,000 |
2013/07/08 | 320 | 320 | 315 | 320 | 1,385,000 |
2013/07/05 | 208 | 240 | 203 | 240 | 3,522,000 |
2013/07/04 | 192 | 197 | 188 | 190 | 250,000 |
2013/07/03 | 191 | 204 | 183 | 192 | 396,000 |
2013/07/02 | 190 | 209 | 185 | 192 | 584,000 |
2013/07/01 | 171 | 199 | 163 | 195 | 678,000 |
2013/06/28 | 167 | 169 | 160 | 163 | 176,000 |
2013/06/27 | 167 | 172 | 156 | 162 | 298,000 |
2013/06/26 | 186 | 188 | 153 | 162 | 486,000 |
2013/06/25 | 196 | 202 | 173 | 182 | 522,000 |
2013/06/24 | 212 | 228 | 199 | 200 | 600,000 |
2013/06/21 | 200 | 208 | 197 | 208 | 330,000 |
2013/06/20 | 209 | 222 | 203 | 208 | 440,000 |
2013/06/19 | 220 | 225 | 201 | 212 | 513,000 |
2013/06/18 | 224 | 248 | 223 | 225 | 1,692,000 |
2013/06/17 | 202 | 238 | 195 | 235 | 3,098,000 |
2013/06/14 | 213 | 215 | 190 | 192 | 472,000 |
2013/06/13 | 203 | 218 | 192 | 200 | 676,000 |
2013/06/12 | 177 | 224 | 171 | 215 | 2,082,000 |
2013/06/11 | 181 | 183 | 167 | 179 | 568,000 |
2013/06/10 | 200 | 204 | 177 | 179 | 838,000 |
2013/06/07 | 168 | 193 | 155 | 180 | 633,000 |
2013/06/06 | 195 | 205 | 170 | 178 | 1,244,000 |
2013/06/05 | 236 | 263 | 203 | 219 | 1,942,000 |
2013/06/04 | 337 | 370 | 217 | 217 | 4,308,000 |
2013/06/03 | 230 | 297 | 228 | 297 | 3,261,000 |
2013/05/31 | 192 | 217 | 180 | 217 | 3,686,000 |
2013/05/30 | 154 | 209 | 143 | 172 | 4,816,000 |
2013/05/29 | 139 | 169 | 135 | 169 | 3,707,000 |
2013/05/28 | 120 | 123 | 108 | 119 | 643,000 |
2013/05/27 | 96 | 120 | 95 | 114 | 632,000 |
2013/05/24 | 102 | 102 | 92 | 97 | 217,000 |
2013/05/23 | 109 | 112 | 97 | 97 | 315,000 |
2013/05/22 | 113 | 113 | 108 | 109 | 162,000 |
2013/05/21 | 117 | 117 | 110 | 113 | 238,000 |
2013/05/20 | 121 | 123 | 116 | 117 | 330,000 |
2013/05/17 | 123 | 125 | 117 | 124 | 370,000 |
2013/05/16 | 129 | 138 | 106 | 126 | 929,000 |
2013/05/15 | 105 | 150 | 105 | 139 | 3,055,000 |
2013/05/14 | 101 | 109 | 93 | 101 | 1,233,000 |
2013/05/13 | 113 | 113 | 109 | 113 | 727,000 |
2013/05/10 | 79 | 85 | 78 | 83 | 367,000 |
2013/05/09 | 80 | 80 | 77 | 78 | 158,000 |
2013/05/08 | 78 | 79 | 74 | 77 | 187,000 |
2013/05/07 | 72 | 79 | 72 | 76 | 337,000 |
2013/05/02 | 71 | 71 | 70 | 70 | 39,000 |
2013/05/01 | 75 | 75 | 69 | 72 | 250,000 |
2013/04/30 | 74 | 75 | 73 | 74 | 40,000 |
2013/04/26 | 74 | 78 | 73 | 74 | 319,000 |
2013/04/25 | 74 | 74 | 72 | 73 | 38,000 |
2013/04/24 | 71 | 73 | 71 | 73 | 84,000 |
2013/04/23 | 72 | 73 | 70 | 71 | 62,000 |
2013/04/22 | 71 | 72 | 70 | 71 | 16,000 |
2013/04/19 | 71 | 73 | 70 | 71 | 36,000 |
2013/04/18 | 72 | 73 | 71 | 71 | 57,000 |
2013/04/17 | 71 | 72 | 70 | 71 | 64,000 |
2013/04/16 | 68 | 71 | 68 | 71 | 20,000 |
2013/04/15 | 70 | 71 | 70 | 70 | 56,000 |
2013/04/12 | 69 | 72 | 69 | 70 | 122,000 |
2013/04/11 | 68 | 71 | 68 | 71 | 164,000 |
2013/04/10 | 67 | 67 | 66 | 67 | 23,000 |
2013/04/09 | 69 | 69 | 66 | 66 | 56,000 |
2013/04/08 | 67 | 69 | 64 | 69 | 87,000 |
2013/04/05 | 67 | 67 | 65 | 66 | 72,000 |
2013/04/04 | 66 | 67 | 66 | 67 | 14,000 |
2013/04/03 | 65 | 66 | 65 | 66 | 14,000 |
2013/04/02 | 64 | 65 | 62 | 65 | 42,000 |
2013/04/01 | 68 | 68 | 65 | 66 | 46,000 |
2013/03/29 | 70 | 70 | 67 | 68 | 42,000 |
2013/03/28 | 69 | 70 | 67 | 70 | 99,000 |
2013/03/27 | 68 | 69 | 68 | 69 | 54,000 |
2013/03/26 | 72 | 72 | 66 | 67 | 466,000 |
2013/03/25 | 72 | 72 | 71 | 72 | 34,000 |
2013/03/22 | 73 | 73 | 70 | 72 | 85,000 |
2013/03/21 | 75 | 75 | 72 | 73 | 56,000 |
2013/03/19 | 73 | 74 | 73 | 74 | 48,000 |
2013/03/18 | 77 | 78 | 73 | 73 | 124,000 |
2013/03/15 | 75 | 77 | 73 | 77 | 87,000 |
2013/03/14 | 73 | 75 | 71 | 74 | 62,000 |
2013/03/13 | 74 | 77 | 71 | 72 | 274,000 |
2013/03/12 | 67 | 84 | 66 | 77 | 1,143,000 |
2013/03/11 | 67 | 68 | 66 | 66 | 32,000 |
2013/03/08 | 67 | 68 | 66 | 66 | 27,000 |
2013/03/07 | 67 | 68 | 66 | 67 | 33,000 |
2013/03/06 | 67 | 67 | 64 | 65 | 74,000 |
2013/03/05 | 66 | 67 | 66 | 66 | 24,000 |
2013/03/04 | 66 | 67 | 66 | 66 | 18,000 |
2013/03/01 | 66 | 66 | 65 | 66 | 12,000 |
2013/02/28 | 66 | 67 | 66 | 67 | 8,000 |
2013/02/27 | 66 | 66 | 65 | 66 | 24,000 |
2013/02/26 | 66 | 66 | 66 | 66 | 10,000 |
2013/02/25 | 66 | 67 | 66 | 67 | 19,000 |
2013/02/22 | 66 | 67 | 65 | 67 | 8,000 |
2013/02/21 | 66 | 67 | 65 | 67 | 26,000 |
2013/02/20 | 65 | 66 | 65 | 66 | 12,000 |
2013/02/19 | 62 | 65 | 62 | 65 | 38,000 |
2013/02/18 | 59 | 64 | 59 | 64 | 39,000 |
2013/02/15 | 63 | 63 | 58 | 62 | 121,000 |
2013/02/14 | 62 | 63 | 62 | 62 | 31,000 |
2013/02/13 | 66 | 67 | 62 | 62 | 158,000 |
2013/02/12 | 69 | 69 | 66 | 67 | 79,000 |
2013/02/08 | 66 | 69 | 66 | 67 | 85,000 |
2013/02/07 | 67 | 67 | 66 | 66 | 34,000 |
2013/02/06 | 67 | 67 | 66 | 67 | 30,000 |
2013/02/05 | 68 | 68 | 66 | 66 | 24,000 |
2013/02/04 | 67 | 68 | 66 | 68 | 68,000 |
2013/02/01 | 66 | 67 | 65 | 66 | 72,000 |
2013/01/31 | 67 | 67 | 65 | 66 | 94,000 |
2013/01/30 | 65 | 70 | 65 | 66 | 79,000 |
2013/01/29 | 66 | 67 | 64 | 66 | 49,000 |
2013/01/28 | 68 | 68 | 65 | 66 | 83,000 |
2013/01/25 | 69 | 69 | 67 | 67 | 36,000 |
2013/01/24 | 68 | 69 | 66 | 68 | 297,000 |
2013/01/23 | 67 | 72 | 65 | 68 | 325,000 |
2013/01/22 | 62 | 70 | 62 | 65 | 272,000 |
2013/01/21 | 62 | 63 | 61 | 61 | 46,000 |
2013/01/18 | 60 | 65 | 60 | 62 | 157,000 |
2013/01/17 | 62 | 62 | 59 | 59 | 202,000 |
2013/01/16 | 64 | 66 | 63 | 63 | 304,000 |
2013/01/15 | 63 | 64 | 61 | 64 | 428,000 |
2013/01/11 | 64 | 70 | 61 | 62 | 1,263,000 |
2013/01/10 | 56 | 60 | 56 | 60 | 298,000 |
2013/01/09 | 55 | 56 | 55 | 55 | 33,000 |
2013/01/08 | 55 | 56 | 54 | 55 | 53,000 |
2013/01/07 | 54 | 56 | 54 | 54 | 147,000 |
2013/01/04 | 56 | 57 | 52 | 53 | 274,000 |