[7587 東証2部] PALTEK 日足 時系列データ

[7587 東証2部] PALTEK (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21844.00847.00836.00839.003320027938400
2017-11-20819.00840.00819.00838.002750022852700
2017-11-17811.00821.00809.00818.003690030077300
2017-11-16799.00811.00799.00811.002400019363000
2017-11-15822.00826.00800.00802.006450052055000
2017-11-14845.00845.00827.00829.003950032953600
2017-11-13856.00858.00837.00841.005170043669000
2017-11-10844.00859.00838.00859.003450029310100
2017-11-09871.00871.00838.00846.009130077767000
2017-11-08868.00870.00850.00862.005850050453400
2017-11-07882.00888.00868.00873.009120079783500
2017-11-06908.00908.00890.00890.006020054121200
2017-11-02924.00927.00900.00908.006360058171100
2017-11-01900.00923.00899.00921.0010310094363400
2017-10-31887.00895.00883.00895.002880025612600
2017-10-30879.00888.00876.00884.003310029144000
2017-10-27882.00887.00867.00879.005770050605100
2017-10-26877.00890.00876.00885.001670014726400
2017-10-25890.00890.00873.00877.002820024897600
2017-10-24882.00893.00862.00890.002900025572400
2017-10-23880.00888.00866.00881.005340046829300
2017-10-20886.00888.00876.00877.002490021921100
2017-10-19895.00900.00890.00891.002760024686000
2017-10-18909.00910.00891.00891.003720033556100
2017-10-17891.00911.00886.00904.005950053555100
2017-10-16900.00904.00889.00892.004390039324500
2017-10-13880.00908.00875.00892.004500040140400
2017-10-12870.00876.00867.00874.002320020242900
2017-10-11861.00866.00861.00863.001910016484800
2017-10-10856.00861.00851.00859.002140018323300
2017-10-06865.00870.00858.00863.001460012570800
2017-10-05862.00882.00861.00867.003010026078400
2017-10-04882.00887.00859.00864.003260028442700
2017-10-03887.00894.00882.00884.002400021305500
2017-10-02880.00891.00878.00887.003960035001500
2017-09-29866.00877.00866.00873.002350020466400
2017-09-28873.00886.00870.00873.004420038755600
2017-09-27855.00868.00847.00866.003740032239500
2017-09-26853.00854.00836.00840.002460020831000
2017-09-25867.00868.00850.00857.005060043525200
2017-09-22846.00876.00834.00841.00140300119741700
2017-09-21827.00855.00826.00833.0010240086152100
2017-09-20833.00835.00825.00827.001560012934500
2017-09-19820.00838.00816.00832.004290035458400
2017-09-15802.00811.00802.00810.002030016383500
2017-09-14818.00822.00801.00802.002760022360600
2017-09-13805.00822.00799.00818.004720038316100
2017-09-12796.00800.00790.00798.004230033657900
2017-09-11790.00796.00783.00790.003470027341200
2017-09-08788.00797.00782.00782.002870022621900
2017-09-07792.00796.00781.00788.004500035404800
2017-09-06781.00800.00770.00787.008470066402200
2017-09-05835.00836.00788.00795.008370067938800
2017-09-04852.00852.00824.00831.004000033431200
2017-09-01850.00850.00842.00847.003100026200600
2017-08-31842.00851.00838.00846.004340036749600
2017-08-30880.00881.00820.00833.00184400155558400
2017-08-29879.00879.00862.00878.005130044808200
2017-08-28855.00878.00855.00876.0010660092649300
2017-08-25840.00854.00831.00847.008750074090300
2017-08-24805.00829.00805.00826.004410036144900
2017-08-23803.00807.00800.00803.001550012438200
2017-08-22800.00808.00799.00800.002220017802900
2017-08-21815.00817.00798.00799.003140025225100
2017-08-18825.00829.00810.00812.003470028358100
2017-08-17842.00842.00832.00833.002680022392900
2017-08-16825.00839.00822.00837.001940016151700
2017-08-15812.00829.00812.00827.003080025280000
2017-08-14804.00816.00802.00811.003810030815900
2017-08-10834.00838.00801.00819.009030073840200
2017-08-09860.00865.00826.00833.008000067015600
2017-08-08842.00858.00841.00858.006310053534200
2017-08-07872.00874.00822.00841.00139300118495900
2017-08-04874.00895.00856.00864.00553700482551600
2017-08-03990.001016.00973.001012.00174500173821300
2017-08-02969.00987.00956.00980.005500053478600
2017-08-01958.00962.00912.00939.007060066206400
2017-07-31973.00978.00951.00961.004170040122000
2017-07-281000.001000.00961.00969.005660055261000
2017-07-271000.001007.00992.00995.002990029861400
2017-07-261009.001011.00997.00997.005190052068400
2017-07-25988.001002.00988.00994.002250022380400
2017-07-241003.001003.00985.00992.002590025739500
2017-07-211001.001008.00984.00992.003660036441100
2017-07-20982.001004.00969.001003.007280072277200
2017-07-19950.00974.00945.00967.004520043399400
2017-07-18973.00973.00955.00962.004230040763700
2017-07-14990.00990.00959.00965.003900037890200
2017-07-13996.001001.00970.00981.005630055526300
2017-07-12998.001008.00990.00994.004630046186900
2017-07-111002.001024.00994.00994.00107900108757300
2017-07-10980.001000.00971.00997.007890078099100
2017-07-07968.00974.00963.00971.002590025066400
2017-07-06972.00975.00962.00970.003430033193500
2017-07-05946.00974.00946.00963.004430042649300
2017-07-04975.00975.00946.00946.004900046861500
2017-07-03958.00975.00951.00975.003710035731800
2017-06-30949.00955.00932.00951.005280049839800
2017-06-29964.00970.00949.00955.006440061784200
2017-06-28994.00994.00940.00946.009930095221400
2017-06-27965.00986.00963.00986.008000077920800
2017-06-26943.00964.00943.00955.005870055909700
2017-06-23982.00983.00926.00940.008560081980600
2017-06-22985.001008.00966.00979.007130070133900
2017-06-21969.00982.00965.00981.005280051371900
2017-06-20975.00980.00955.00963.007110068740100
2017-06-19985.00988.00958.00966.006120059373300
2017-06-16962.00990.00953.00970.006960067299600
2017-06-15994.00994.00958.00972.008650084483100
2017-06-14994.001014.00986.001005.007410074207100
2017-06-131000.001009.00977.00981.00115900114762500
2017-06-121052.001052.001000.001002.00141300143900800
2017-06-091075.001126.001032.001056.00274800297734700
2017-06-081023.001085.001006.001081.00200500211037900
2017-06-071017.001060.001008.001024.00362200374590000
2017-06-061018.001020.00980.00985.007640075769100
2017-06-05995.001019.00987.001015.007900079144400
2017-06-021001.001018.00990.00995.005260052510800
2017-06-011017.001022.001003.001006.005660057194800
2017-05-311013.001027.001012.001026.004370044698700
2017-05-301035.001037.001003.001022.00144400148168800
2017-05-29982.001035.00973.001024.00121100122856200
2017-05-261002.001002.00973.00991.006880067694300
2017-05-251016.001017.00989.001002.00100400100568300
2017-05-241034.001040.001018.001024.007610078085600
2017-05-231035.001040.001014.001026.00104500107506800
2017-05-221040.001075.001027.001050.00247200259877400
2017-05-191019.001040.001000.001010.00139100141537400
2017-05-18975.001020.00972.001007.00146300146450900
2017-05-171034.001047.001002.001005.00172500175440400
2017-05-16985.001038.00985.001015.00135800137630900
2017-05-151000.001000.00957.00978.00110800108551200
2017-05-12988.001030.00980.00990.00169700170058300
2017-05-11960.001040.00952.001007.00473800470000200
2017-05-10952.00988.00921.00930.00454500434144500
2017-05-09880.00910.00871.00900.00176200158024200
2017-05-08880.00882.00850.00871.006100053043300
2017-05-02866.00884.00863.00871.004410038518000
2017-05-01849.00865.00849.00862.002240019211400
2017-04-28867.00867.00849.00855.004040034684600
2017-04-27843.00878.00833.00864.0010840092795900
2017-04-26805.00840.00805.00828.006690054942900
2017-04-25779.00791.00779.00788.002600020377300
2017-04-24800.00801.00777.00778.003270025798900
2017-04-21808.00808.00787.00791.001450011550300
2017-04-20792.00801.00785.00793.003230025631800
2017-04-19764.00794.00757.00792.003250025441300
2017-04-18785.00787.00768.00768.003230025118900
2017-04-17767.00782.00766.00772.002710020972100
2017-04-14778.00778.00760.00767.002320017892300
2017-04-13764.00780.00754.00778.003200024451600
2017-04-12766.00772.00758.00762.005250040157100
2017-04-11799.00799.00779.00789.003220025343900
2017-04-10785.00797.00780.00785.007650060247300
2017-04-07810.00819.00758.00785.0012380097022300
2017-04-06830.00830.00797.00803.007280058724700
2017-04-05846.00878.00819.00833.006450054358600
2017-04-04894.00920.00811.00850.00145600128180500
2017-04-03880.00901.00855.00873.00127600113357200
2017-03-31870.00896.00857.00857.007820068496300
2017-03-30887.00916.00862.00868.00166300148263000
2017-03-29848.00880.00845.00880.00129000111289900
2017-03-28829.00850.00820.00846.005930049782200
2017-03-27847.00856.00819.00829.008330069361700
2017-03-24858.00874.00836.00860.00159500136541200
2017-03-23814.00860.00810.00860.00174300146282300
2017-03-22804.00823.00784.00799.009630077539600
2017-03-21790.00815.00783.00806.009380075179200
2017-03-17806.00808.00785.00790.005060040184600
2017-03-16810.00828.00800.00803.0012020098048900
2017-03-15788.00810.00781.00807.008000063840100
2017-03-14819.00822.00775.00790.009950079305200
2017-03-13826.00847.00826.00826.007900065942900
2017-03-10837.00844.00816.00834.00134100111602600
2017-03-09765.00833.00760.00833.00199900159622500
2017-03-08758.00767.00750.00750.004880036864400
2017-03-07787.00803.00754.00754.00232500181788500
2017-03-06735.00770.00733.00742.009200068761300
2017-03-03727.00734.00727.00733.001740012746800
2017-03-02737.00739.00728.00733.001870013755800
2017-03-01726.00734.00719.00729.002800020306600
2017-02-28732.00749.00726.00726.004990036877800
2017-02-27737.00737.00720.00726.003550025949200
2017-02-24714.00741.00711.00737.006010043827800
2017-02-23695.00711.00693.00707.002250015816600
2017-02-22696.00698.00686.00697.00137009514900
2017-02-21681.00691.00680.00690.00105007186900
2017-02-20685.00688.00677.00681.003740025517400
2017-02-17689.00689.00682.00685.001590010914800
2017-02-16692.00695.00678.00695.002620017966700
2017-02-15695.00696.00688.00692.00136009418300
2017-02-14694.00695.00690.00692.0097006720500
2017-02-13700.00702.00685.00694.002360016393500
2017-02-10710.00710.00692.00697.002890020242800
2017-02-09685.00698.00684.00692.001480010220300
2017-02-08681.00689.00681.00683.00112007659800
2017-02-07680.00686.00674.00681.001480010060100
2017-02-06711.00711.00676.00681.002650018235600
2017-02-03713.00715.00711.00711.00110007834700
2017-02-02713.00718.00713.00716.0082005854100
2017-02-01710.00715.00705.00712.001790012730800
2017-01-31705.00728.00705.00716.002160015473000
2017-01-30711.00719.00709.00716.002460017531800
2017-01-27726.00744.00725.00730.002890021250600
2017-01-26718.00740.00707.00737.005720041614500
2017-01-25708.00717.00705.00713.001600011370400
2017-01-24718.00720.00703.00704.002460017534500
2017-01-23711.00722.00706.00719.003100022224300
2017-01-20705.00719.00699.00719.002110014994600
2017-01-19698.00721.00698.00706.004060028963700
2017-01-18696.00701.00683.00701.002580017829100
2017-01-17696.00710.00689.00701.008330057984100
2017-01-16720.00735.00711.00711.00143100103486500
2017-01-13693.00720.00693.00715.006900048865700
2017-01-12692.00696.00678.00693.008910061405100
2017-01-11690.00703.00683.00687.0010490072619900
2017-01-10675.00690.00669.00682.0012750086441300
2017-01-06670.00700.00654.00665.00225800152581100
2017-01-05657.00661.00654.00660.001720011326800
2017-01-04645.00657.00645.00654.00152009911900
2016-12-30650.00653.00641.00651.0084005456300
2016-12-29645.00656.00635.00650.00132008519200
2016-12-28635.00651.00631.00645.002910018674000
2016-12-27658.00661.00657.00658.001830012050600
2016-12-26658.00661.00655.00659.00135008888700
2016-12-22660.00662.00654.00658.003240021313800
2016-12-21678.00678.00664.00664.001900012714000
2016-12-20682.00684.00666.00670.002580017403300
2016-12-19664.00684.00660.00684.002450016407100
2016-12-16660.00665.00650.00662.004020026414600
2016-12-15653.00659.00653.00655.004200027447900
2016-12-14660.00660.00652.00653.00102006678900
2016-12-13659.00659.00652.00654.00149009797900
2016-12-12651.00657.00651.00657.00111007262400
2016-12-09650.00651.00648.00651.0091005913000
2016-12-08650.00652.00642.00645.002890018704200
2016-12-07636.00647.00634.00647.001940012411900
2016-12-06632.00636.00624.00634.002070013040500
2016-12-05625.00634.00625.00634.00109006842600
2016-12-02632.00635.00632.00632.00108006836200
2016-12-01630.00644.00630.00633.002270014448900
2016-11-30624.00627.00623.00624.0094005871400
2016-11-29617.00624.00617.00622.0066004086100
2016-11-28618.00618.00614.00618.0080004929800
2016-11-25621.00621.00612.00613.00128007887400
2016-11-24617.00624.00616.00619.00138008542600
2016-11-22613.00616.00606.00613.00103006302400
2016-11-21611.00617.00610.00613.00109006690200
2016-11-18607.00611.00600.00609.00138008350700
2016-11-17597.00601.00595.00598.00110006574900

   ※ 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