[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 
2017-07-20191.00194.00191.00192.00200003846000
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
2016-11-14140.00142.00139.00142.00350004915000
2016-11-11140.00144.00137.00137.0013300018589000
2016-11-10140.00141.00137.00137.008600012032000
2016-11-09150.00150.00129.00134.0032400044501000
2016-11-08152.00159.00146.00151.0046000069601000
2016-11-07140.00142.00139.00142.00330004621000
2016-11-04139.00141.00138.00138.00350004892000
2016-11-02138.00139.00138.00139.00110001521000
2016-11-01139.00140.00138.00138.00300004161000
2016-10-31141.00141.00141.00141.006000846000
2016-10-28145.00145.00140.00141.00660009383000
2016-10-27143.00145.00140.00145.00210003012000
2016-10-26143.00143.00142.00142.00210002997000
2016-10-25142.00145.00142.00142.00510007305000
2016-10-24141.00141.00141.00141.005000705000
2016-10-21141.00141.00140.00141.00100001408000
2016-10-20141.00141.00141.00141.001000141000
2016-10-19138.00143.00138.00142.00160002258000
2016-10-18136.00138.00136.00138.006000826000
2016-10-17137.00137.00137.00137.007000959000
2016-10-14138.00139.00135.00137.00490006688000
2016-10-13139.00139.00139.00139.005000695000
2016-10-12140.00140.00139.00139.0080001114000
2016-10-11139.00141.00139.00141.00160002231000
2016-10-07140.00140.00139.00140.00130001817000
2016-10-06144.00144.00140.00140.00300004226000
2016-10-05140.00145.00140.00144.00320004549000
2016-10-04137.00142.00137.00141.00130001825000
2016-10-03136.00140.00136.00139.0090001246000
2016-09-30136.00138.00134.00136.00290003932000
2016-09-29139.00139.00135.00136.00310004249000
2016-09-28137.00138.00136.00136.00150002055000
2016-09-27138.00138.00135.00135.00300004067000
2016-09-26144.00144.00138.00138.00330004616000
2016-09-23137.00144.00137.00143.00450006334000
2016-09-21134.00136.00134.00136.00280003778000
2016-09-20134.00136.00132.00134.00430005761000
2016-09-16141.00142.00136.00137.00550007639000
2016-09-15140.00144.00140.00144.0090001269000
2016-09-14144.00144.00141.00141.00210002985000
2016-09-13141.00144.00141.00144.00270003853000
2016-09-12145.00146.00141.00141.00260003722000
2016-09-09150.00151.00146.00146.00450006693000
2016-09-08144.00149.00142.00149.007100010329000
2016-09-07146.00146.00142.00146.00400005765000
2016-09-06145.00147.00140.00146.0011000015812000
2016-09-05148.00150.00145.00146.0010400015319000
2016-09-02164.00164.00150.00151.0016800026718000
2016-09-01153.00162.00144.00159.0054900085080000
2016-08-31139.00163.00135.00158.00761000115730000
2016-08-30131.00144.00128.00137.0041000055649000
2016-08-29130.00130.00127.00129.00390005025000
2016-08-26131.00131.00128.00128.00320004124000
2016-08-25137.00137.00130.00132.007900010508000
2016-08-24130.00139.00130.00137.0041400055795000
2016-08-23125.00129.00125.00129.00260003312000
2016-08-22124.00126.00124.00124.00140001747000
2016-08-19122.00126.00122.00125.00210002597000
2016-08-18123.00125.00122.00122.00150001843000
2016-08-17125.00125.00122.00125.009100011303000
2016-08-16128.00130.00124.00124.00210002638000
2016-08-15129.00131.00129.00130.00190002467000
2016-08-12128.00129.00124.00126.00230002897000
2016-08-10131.00131.00127.00129.00500006454000
2016-08-09130.00136.00127.00135.0016900022329000
2016-08-08122.00137.00122.00126.0025800033456000
2016-08-05121.00121.00118.00120.00370004423000
2016-08-04121.00123.00121.00123.00520006350000
2016-08-03120.00121.00118.00120.00370004446000
2016-08-02119.00119.00118.00118.00280003322000
2016-08-01122.00122.00117.00119.00250002985000
2016-07-29121.00123.00117.00122.00220002623000
2016-07-28125.00125.00121.00121.00270003325000
2016-07-27119.00125.00119.00122.0015500019062000
2016-07-26118.00119.00117.00119.00250002952000
2016-07-25118.00119.00116.00118.0014200016630000
2016-07-22121.00121.00116.00117.00270003173000
2016-07-21120.00121.00119.00121.00150001798000
2016-07-20119.00121.00118.00121.00210002513000
2016-07-19122.00122.00116.00119.009000010673000
2016-07-15125.00125.00123.00123.00200002474000
2016-07-14122.00125.00122.00125.00390004836000

   ※ 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。 

s7db.com Twitter Blog