[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 
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
2016-07-13121.00124.00121.00122.00460005621000
2016-07-12121.00121.00120.00121.00200002409000
2016-07-11119.00120.00117.00120.00150001786000
2016-07-08115.00119.00115.00119.00290003410000
2016-07-07118.00118.00116.00118.00100001172000
2016-07-06117.00118.00115.00117.00280003247000
2016-07-05122.00122.00118.00118.00380004534000
2016-07-04120.00123.00120.00122.00230002802000
2016-07-01121.00121.00119.00120.00170002032000
2016-06-30119.00120.00119.00120.00270003225000
2016-06-29120.00121.00119.00119.00220002635000
2016-06-28121.00121.00117.00118.00210002507000
2016-06-27115.00121.00115.00119.00590006938000
2016-06-24126.00128.00108.00120.0011200013243000
2016-06-23123.00124.00122.00124.00240002956000
2016-06-22126.00126.00123.00125.00520006477000
2016-06-21126.00128.00124.00127.00360004538000
2016-06-20118.00133.00118.00124.0014100017833000
2016-06-17116.00119.00116.00118.00580006775000
2016-06-16125.00125.00116.00118.0010600012567000
2016-06-15120.00125.00119.00122.00620007517000
2016-06-14125.00125.00118.00119.0010300012434000
2016-06-13127.00130.00125.00125.008000010198000
2016-06-10127.00131.00127.00129.00510006581000
2016-06-09129.00129.00127.00128.00530006787000
2016-06-08132.00132.00128.00129.0010100013198000
2016-06-07134.00135.00131.00132.00430005707000
2016-06-06135.00136.00132.00133.0019700026396000
2016-06-03139.00141.00138.00140.00290004029000
2016-06-02144.00144.00136.00140.0013900019410000
2016-06-01152.00152.00144.00145.00640009425000
2016-05-31153.00153.00146.00148.0011800017480000
2016-05-30152.00154.00147.00153.007700011617000
2016-05-27154.00155.00152.00154.00370005684000
2016-05-26163.00163.00156.00156.00630009987000
2016-05-25163.00168.00160.00162.006400010371000
2016-05-24158.00168.00156.00163.0010300016689000
2016-05-23153.00158.00152.00158.00340005260000
2016-05-20154.00157.00151.00152.00650009946000
2016-05-19149.00160.00147.00157.00640009699000
2016-05-18156.00161.00143.00145.0018200027631000
2016-05-17155.00155.00146.00154.0018000027055000
2016-05-16170.00171.00144.00155.0053600083514000
2016-05-13197.00210.00186.00187.0043800086998000
2016-05-12194.00197.00186.00192.0015200029238000
2016-05-11182.00196.00181.00188.0045200084574000
2016-05-10172.00175.00169.00175.0016200027958000
2016-05-09146.00178.00143.00167.00841000138816000
2016-05-06142.00146.00142.00146.00470006799000
2016-05-02139.00143.00135.00141.00380005294000
2016-04-28143.00144.00133.00139.00370005119000
2016-04-27137.00141.00137.00141.00130001817000
2016-04-26139.00140.00134.00139.00300004115000
2016-04-25136.00142.00136.00141.00520007263000
2016-04-22131.00135.00130.00135.00660008764000
2016-04-21128.00130.00127.00130.00190002455000
2016-04-20128.00129.00124.00128.00130001645000
2016-04-19126.00127.00125.00127.0080001005000
2016-04-18124.00129.00123.00125.00360004497000
2016-04-15129.00129.00129.00129.001000129000
2016-04-14130.00130.00129.00129.002000259000
2016-04-13129.00130.00126.00128.00180002309000
2016-04-12127.00129.00127.00129.00160002044000
2016-04-11120.00127.00120.00127.00190002363000
2016-04-08118.00121.00118.00121.004000476000
2016-04-07120.00121.00118.00118.00120001434000
2016-04-06119.00122.00117.00120.00300003573000
2016-04-05123.00124.00121.00124.00150001825000
2016-04-0400
2016-04-01131.00131.00125.00127.00520006632000
2016-03-31131.00133.00131.00133.00120001585000
2016-03-30131.00134.00131.00132.00370004907000
2016-03-29132.00132.00132.00132.0090001188000
2016-03-28133.00134.00130.00131.00380005040000
2016-03-25130.00131.00126.00130.00290003743000
2016-03-24127.00129.00126.00126.00100001270000
2016-03-23128.00129.00127.00129.007000893000
2016-03-22123.00128.00123.00128.00310003894000
2016-03-18124.00124.00121.00121.00210002563000
2016-03-17126.00127.00123.00124.00220002742000
2016-03-16126.00127.00121.00127.00380004673000
2016-03-15126.00130.00126.00127.00270003455000
2016-03-14128.00129.00124.00128.00420005281000
2016-03-11128.00134.00125.00125.0014900019365000
2016-03-10119.00122.00119.00120.00200002397000
2016-03-09119.00121.00118.00121.008000951000
2016-03-08119.00122.00119.00121.00160001918000
2016-03-07121.00123.00121.00122.00120001464000
2016-03-04117.00121.00117.00119.00250002973000
2016-03-03120.00121.00118.00119.00150001796000
2016-03-02119.00121.00119.00120.00100001201000
2016-03-01121.00122.00117.00117.006000715000
2016-02-29121.00123.00117.00118.00190002298000
2016-02-26118.00119.00114.00119.00320003728000
2016-02-25115.00117.00115.00117.00150001746000
2016-02-24113.00116.00110.00113.00170001915000
2016-02-23115.00117.00114.00116.00100001156000
2016-02-22112.00115.00112.00114.00530005986000
2016-02-19114.00114.00111.00114.00180002033000
2016-02-18111.00115.00111.00114.00620007047000
2016-02-17109.00111.00108.00108.00160001750000
2016-02-16110.00111.00105.00109.00340003688000
2016-02-15109.00109.00105.00108.00340003647000
2016-02-12106.00110.0098.00102.0015200015988000
2016-02-10132.00132.00112.00119.0012100014613000
2016-02-09146.00146.00131.00131.0013800019330000
2016-02-08152.00155.00137.00145.0025800037767000
2016-02-05131.00135.00131.00133.00220002903000
2016-02-04129.00136.00129.00136.00320004251000
2016-02-03129.00130.00125.00126.00220002809000
2016-02-02130.00133.00129.00131.00120001576000
2016-02-01126.00130.00126.00130.00150001920000
2016-01-29127.00127.00122.00126.00140001754000
2016-01-28126.00127.00124.00127.00170002140000
2016-01-27123.00125.00122.00125.00230002836000
2016-01-26115.00122.00115.00121.00310003702000
2016-01-25112.00119.00112.00119.00200002327000
2016-01-22108.00115.00108.00112.00190002119000
2016-01-21109.00115.00104.00105.00610006710000
2016-01-20122.00123.00110.00110.00320003758000
2016-01-19121.00125.00121.00124.00110001353000
2016-01-18122.00125.00122.00123.00300003675000
2016-01-15129.00129.00126.00127.007000893000
2016-01-14124.00127.00124.00127.00100001250000
2016-01-13126.00129.00126.00129.007000899000
2016-01-12127.00138.00125.00125.0010200013261000
2016-01-08128.00131.00126.00128.00190002438000
2016-01-07132.00133.00130.00130.00100001308000
2016-01-06134.00134.00131.00132.00150001990000
2016-01-05132.00134.00132.00133.00190002534000
2016-01-04133.00133.00128.00131.00170002225000
2015-12-30130.00133.00130.00131.00200002625000
2015-12-29130.00132.00130.00131.00240003143000
2015-12-28128.00129.00125.00128.00260003318000
2015-12-25127.00128.00123.00125.009900012475000
2015-12-24131.00132.00126.00127.0013700017809000
2015-12-22135.00135.00131.00131.008600011390000
2015-12-21135.00135.00133.00133.008700011705000
2015-12-18135.00138.00135.00136.00650008834000
2015-12-17138.00140.00135.00135.0014600019897000
2015-12-16136.00139.00136.00137.007500010313000
2015-12-15139.00139.00135.00137.00430005885000
2015-12-14137.00138.00136.00138.00340004658000
2015-12-11138.00139.00137.00139.00300004154000
2015-12-10137.00138.00136.00137.00380005192000
2015-12-09140.00141.00137.00137.00620008588000
2015-12-08145.00145.00140.00141.0010000014220000
2015-12-07142.00146.00140.00146.008800012684000
2015-12-04140.00141.00138.00140.00370005150000
2015-12-03137.00142.00137.00140.009700013555000
2015-12-02136.00137.00135.00137.00210002860000
2015-12-01135.00137.00135.00136.00520007054000
2015-11-30134.00139.00133.00138.0010300014040000
2015-11-27135.00136.00134.00134.00230003098000
2015-11-26138.00138.00135.00135.00520007138000

   ※ 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