[6894 東証2部] パルステック工業 日足 時系列データ

[6894 東証2部] パルステック工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171827.001830.001818.001818.0017003097800
2017-11-161840.001844.001831.001831.0013002386900
2017-11-151854.001891.001843.001846.0036006670600
2017-11-141840.001880.001840.001860.0019003519500
2017-11-131835.001835.001813.001833.0025004560900
2017-11-101870.001870.001810.001844.00610011211800
2017-11-091960.001960.001855.001886.002580048987200
2017-11-081965.001994.001964.001974.0020003938000
2017-11-071970.001970.001956.001957.0028005502000
2017-11-062010.002020.001971.001971.0048009563400
2017-11-021982.002020.001982.002019.0020004005000
2017-11-011978.002007.001978.001982.008001589500
2017-10-312001.002001.001960.001971.0043008543400
2017-10-302034.002034.002001.002001.0036007266300
2017-10-272030.002056.002021.002024.00520010641000
2017-10-262034.002034.002030.002030.0018003656400
2017-10-252057.002057.002030.002030.0030006126100
2017-10-242000.002047.002000.002011.0012002423400
2017-10-232000.002001.001992.001992.0019003795000
2017-10-201997.002005.001995.002000.0041008193100
2017-10-192021.002022.001995.002000.0042008429300
2017-10-182025.002034.002020.002020.0015003040900
2017-10-172022.002032.002022.002025.0022004460700
2017-10-162030.002050.002022.002030.0022004485800
2017-10-132045.002068.002010.002032.00580011727600
2017-10-122063.002063.002045.002045.0038007816900
2017-10-112129.002130.002064.002064.0027005665400
2017-10-102061.002139.002038.002100.0037007692700
2017-10-062051.002099.002040.002076.001000020562100
2017-10-052181.002181.002020.002045.002110044195900
2017-10-042215.002239.002191.002191.00640014175400
2017-10-032288.002299.002174.002212.001100024283700
2017-10-022289.002300.002280.002288.001200027496200
2017-09-292260.002269.002225.002268.002160048671300
2017-09-282160.002231.002160.002231.002880063226800
2017-09-272150.002176.002128.002151.00750016128300
2017-09-26222.00222.00215.00215.0013000028438000
2017-09-25222.00224.00216.00220.0042900094135000
2017-09-22213.00213.00207.00209.00150003139000
2017-09-21215.00216.00212.00214.00450009627000
2017-09-20206.00215.00206.00215.005300011162000
2017-09-19202.00209.00202.00208.005900012181000
2017-09-15203.00203.00200.00201.00230004629000
2017-09-14207.00207.00199.00200.00360007249000
2017-09-13204.00206.00203.00203.00270005520000
2017-09-12204.00204.00199.00203.00350007025000
2017-09-11201.00205.00201.00204.0090001838000
2017-09-08200.00201.00199.00200.00310006212000
2017-09-07205.00208.00204.00204.00140002887000
2017-09-06200.00205.00199.00205.00200004033000
2017-09-05213.00213.00200.00203.005700011709000
2017-09-04208.00216.00203.00212.004900010203000
2017-09-01213.00213.00210.00211.00280005906000
2017-08-31209.00211.00208.00211.00250005228000
2017-08-30210.00210.00208.00208.00110002302000
2017-08-29208.00211.00205.00211.00240005005000
2017-08-28212.00227.00206.00209.0030800066751000
2017-08-25199.00205.00197.00204.00290005815000
2017-08-24197.00198.00196.00196.00200003939000
2017-08-23199.00200.00198.00198.00150002980000
2017-08-22199.00200.00198.00200.00190003783000
2017-08-21201.00201.00197.00197.00260005185000
2017-08-18200.00204.00200.00201.005200010452000
2017-08-17199.00211.00199.00207.0025600052567000
2017-08-16191.00197.00191.00196.00400007770000
2017-08-15190.00193.00188.00191.00300005721000
2017-08-14188.00191.00187.00190.00410007748000
2017-08-10194.00195.00189.00190.005300010138000
2017-08-09199.00199.00191.00193.0012700024625000
2017-08-08200.00201.00199.00199.00450008990000
2017-08-07209.00209.00197.00201.0018400037347000
2017-08-04217.00217.00214.00217.006800014668000
2017-08-03214.00218.00213.00217.00460009891000
2017-08-02212.00216.00211.00214.00450009621000
2017-08-01220.00220.00212.00212.0011400024510000
2017-07-31220.00224.00215.00218.0027600060125000
2017-07-28219.00219.00213.00218.0016600035802000
2017-07-27223.00228.00216.00219.0044100097352000
2017-07-26256.00270.00218.00221.003149000761261000
2017-07-25200.00240.00200.00240.001315000308942000
2017-07-24192.00192.00190.00190.00190003625000
2017-07-21192.00192.00190.00191.0060001149000
2017-07-20191.00194.00191.00192.00200003846000
2017-07-19188.00190.00187.00190.00190003579000
2017-07-18192.00192.00189.00189.00180003417000
2017-07-14189.00191.00189.00190.00310005867000
2017-07-13194.00194.00189.00190.007600014495000
2017-07-12197.00197.00189.00194.008900017175000
2017-07-11197.00197.00194.00196.00410008027000
2017-07-10200.00200.00197.00198.00120002381000
2017-07-07197.00206.00197.00199.006900013786000
2017-07-06203.00203.00196.00197.00280005545000
2017-07-05202.00204.00194.00199.0013200026193000
2017-07-04220.00220.00199.00201.0023200047896000
2017-07-03222.00229.00218.00218.0021400047665000
2017-06-30199.00225.00198.00211.0045200096618000
2017-06-29202.00217.00199.00202.00563000116113000
2017-06-28198.00212.00190.00195.00760000151071000
2017-06-27190.00191.00188.00190.007500014224000
2017-06-26185.00197.00185.00189.0023200044361000
2017-06-23193.00193.00182.00183.0012300022999000
2017-06-22182.00193.00178.00193.0037100069041000
2017-06-21184.00184.00180.00182.0014100025656000
2017-06-20187.00190.00184.00188.0030700057299000
2017-06-19179.00223.00174.00194.003386000693281000
2017-06-16172.00175.00169.00173.0013400023075000
2017-06-15170.00172.00170.00172.00180003080000
2017-06-14170.00171.00169.00169.00360006121000
2017-06-13167.00170.00167.00170.00340005730000
2017-06-12167.00169.00165.00166.00310005156000
2017-06-09168.00168.00167.00167.00110001844000
2017-06-08169.00170.00168.00170.005000843000
2017-06-07168.00168.00167.00168.00270004534000
2017-06-06168.00168.00168.00168.00110001848000
2017-06-05169.00169.00168.00168.00310005238000
2017-06-02169.00171.00169.00169.00290004914000
2017-06-01168.00170.00167.00170.00290004870000
2017-05-31169.00169.00169.00169.0090001521000
2017-05-30169.00170.00169.00170.00120002033000
2017-05-29172.00172.00169.00169.00260004438000
2017-05-26170.00170.00169.00169.00250004234000
2017-05-25171.00171.00170.00170.00140002384000
2017-05-24170.00170.00169.00170.00190003224000
2017-05-23169.00170.00169.00169.00130002204000
2017-05-22170.00170.00168.00168.0070001179000
2017-05-19167.00168.00166.00168.00100001670000
2017-05-18170.00170.00161.00166.00470007832000
2017-05-17177.00178.00171.00172.00330005762000
2017-05-16168.00182.00167.00175.0019300034041000
2017-05-15172.00172.00167.00167.00460007834000
2017-05-12177.00177.00172.00172.00480008385000
2017-05-11178.00179.00175.00175.00370006563000
2017-05-10172.00176.00172.00175.00280004867000
2017-05-09172.00173.00169.00171.00380006513000
2017-05-08170.00170.00169.00170.0080001358000
2017-05-02167.00168.00167.00168.0080001343000
2017-05-01162.00167.00162.00165.00180002979000
2017-04-28163.00163.00162.00162.00100001628000
2017-04-27160.00160.00159.00160.00110001754000
2017-04-26159.00160.00157.00159.00200003169000
2017-04-25159.00159.00156.00156.00160002528000
2017-04-24158.00160.00158.00159.00240003811000
2017-04-21153.00156.00153.00156.00160002470000
2017-04-20155.00155.00153.00153.006000924000
2017-04-19152.00154.00151.00153.009100013855000
2017-04-18156.00158.00155.00157.00230003587000
2017-04-17156.00156.00148.00154.00160002420000
2017-04-14158.00158.00156.00156.005000788000
2017-04-13158.00159.00158.00159.004000633000
2017-04-12159.00159.00151.00155.00280004325000
2017-04-11161.00161.00160.00160.006000963000
2017-04-10158.00165.00158.00163.00220003583000
2017-04-07157.00160.00157.00158.00120001896000
2017-04-06165.00167.00153.00157.006300010196000
2017-04-05162.00163.00162.00163.006000977000
2017-04-04167.00167.00162.00166.00230003787000
2017-04-03166.00168.00165.00168.00100001662000
2017-03-31166.00169.00166.00166.00120002010000
2017-03-30165.00169.00164.00164.00310005164000
2017-03-29164.00165.00164.00164.00180002958000
2017-03-28166.00166.00164.00164.00330005445000
2017-03-27166.00166.00163.00165.00110001811000
2017-03-24166.00166.00165.00166.0080001326000
2017-03-23166.00166.00164.00165.00100001651000
2017-03-22168.00168.00164.00164.00310005145000
2017-03-21169.00169.00168.00168.00540009114000
2017-03-17170.00170.00168.00168.00150002524000
2017-03-16167.00169.00167.00169.00210003530000
2017-03-15170.00170.00167.00167.00370006204000
2017-03-14170.00171.00167.00167.00360006065000
2017-03-13169.00170.00168.00170.00270004574000
2017-03-10168.00169.00168.00168.00590009927000
2017-03-09168.00170.00168.00170.00200003368000
2017-03-08168.00169.00168.00168.00210003530000
2017-03-07170.00170.00168.00168.00350005905000
2017-03-06170.00170.00168.00169.00270004551000
2017-03-03170.00170.00169.00170.00170002882000
2017-03-02170.00170.00169.00170.00250004244000
2017-03-01169.00170.00167.00170.00430007226000
2017-02-28171.00171.00169.00169.00160002730000
2017-02-27170.00170.00169.00170.00270004583000
2017-02-24169.00170.00169.00170.00460007791000
2017-02-23170.00170.00167.00169.0012600021194000
2017-02-22172.00172.00170.00171.00250004280000
2017-02-21172.00173.00172.00173.00140002416000
2017-02-20172.00174.00172.00174.00210003632000
2017-02-17171.00173.00171.00173.00150002578000
2017-02-16172.00172.00171.00172.00140002399000
2017-02-15171.00174.00169.00171.0010900018718000
2017-02-14172.00172.00165.00170.007300012237000
2017-02-13168.00170.00164.00170.0017900030014000
2017-02-10177.00179.00175.00178.009400016631000
2017-02-09173.00176.00173.00176.00280004886000
2017-02-08179.00179.00173.00175.00510008927000
2017-02-07179.00179.00175.00177.007400013123000
2017-02-06174.00179.00174.00179.009800017294000
2017-02-03175.00175.00173.00173.00390006789000
2017-02-02175.00177.00172.00172.006300010976000
2017-02-01171.00176.00171.00175.00300005239000
2017-01-31173.00173.00170.00172.00320005488000
2017-01-30174.00176.00171.00174.0011500019958000
2017-01-27170.00173.00170.00173.00520008932000
2017-01-26171.00172.00169.00170.00170002894000
2017-01-25166.00172.00164.00172.00500008428000
2017-01-24164.00165.00162.00165.00320005235000
2017-01-23163.00165.00161.00164.00270004416000
2017-01-20164.00165.00164.00165.00180002962000
2017-01-19162.00165.00162.00165.00220003583000
2017-01-18160.00162.00158.00162.008100012962000
2017-01-17165.00165.00162.00162.00380006199000
2017-01-16163.00166.00163.00165.00180002963000
2017-01-13164.00165.00163.00164.00390006405000
2017-01-12171.00171.00163.00163.0010800017898000
2017-01-11173.00176.00170.00171.008900015464000
2017-01-10165.00177.00163.00170.0014800025319000
2017-01-06162.00165.00161.00165.00410006665000
2017-01-05162.00164.00162.00162.00240003905000
2017-01-04159.00162.00159.00162.00290004645000
2016-12-30160.00161.00155.00159.00510008042000
2016-12-29157.00159.00156.00157.00610009572000
2016-12-28156.00158.00156.00157.00200003136000
2016-12-27158.00158.00152.00154.008300012898000
2016-12-26158.00158.00154.00155.0011200017517000
2016-12-22160.00161.00157.00158.006900010922000
2016-12-21158.00162.00158.00159.00430006888000
2016-12-20156.00161.00155.00158.00560008854000
2016-12-19159.00159.00152.00156.0018100028078000
2016-12-16165.00165.00158.00158.0018100029077000
2016-12-15167.00167.00165.00165.00180002989000
2016-12-14168.00170.00166.00167.00550009220000
2016-12-13166.00170.00162.00168.0014100023426000
2016-12-12167.00171.00167.00168.00490008274000
2016-12-09163.00167.00163.00167.00580009588000
2016-12-08168.00171.00163.00163.0016400027211000
2016-12-07170.00170.00163.00166.0020700034202000
2016-12-06182.00182.00167.00169.0027300046892000
2016-12-05181.00186.00172.00181.00571000103238000
2016-12-02176.00182.00169.00181.0040900072701000
2016-12-01164.00176.00164.00176.0043500074923000
2016-11-30166.00166.00162.00164.006500010685000
2016-11-29158.00177.00156.00164.0055800093338000
2016-11-28154.00159.00149.00159.0017100025998000
2016-11-25168.00170.00153.00154.0027200043881000
2016-11-24161.00171.00161.00167.0018900031404000
2016-11-22160.00163.00156.00160.0014300022919000
2016-11-21154.00162.00151.00162.0028000043769000
2016-11-18153.00154.00150.00151.0018600028264000
2016-11-17141.00144.00140.00143.007100010070000
2016-11-16139.00141.00138.00141.007700010720000
2016-11-15142.00142.00137.00139.0014900020689000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter