[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 
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
2016-11-16592.00603.00589.00594.002010011914300
2016-11-15585.00592.00585.00588.0067003940800
2016-11-14578.00585.00577.00584.00148008627200
2016-11-11577.00583.00577.00578.0054003133900
2016-11-10580.00583.00574.00576.0098005663900
2016-11-09585.00585.00548.00558.00157008861400
2016-11-08592.00594.00581.00585.00111006522700
2016-11-07593.00598.00591.00596.0053003154100
2016-11-04597.00597.00588.00592.0090005328600
2016-11-02614.00614.00598.00598.002050012340900
2016-11-01613.00617.00610.00612.0076004663700
2016-10-31619.00620.00610.00617.00144008864800
2016-10-28622.00624.00619.00619.0095005902500
2016-10-27620.00623.00619.00622.00118007320400
2016-10-26629.00630.00619.00625.002640016474900
2016-10-25620.00624.00616.00623.00128007938600
2016-10-24621.00625.00616.00620.0066004098000
2016-10-21618.00618.00612.00615.0054003324000
2016-10-20612.00615.00612.00615.0071004360500
2016-10-19613.00613.00611.00612.0037002265600
2016-10-18608.00612.00608.00609.0050003046500
2016-10-17610.00613.00609.00613.0052003177700
2016-10-14611.00611.00608.00609.0033002012100
2016-10-13615.00628.00603.00606.002780016991100
2016-10-12610.00615.00607.00609.001780010862200
2016-10-11619.00619.00614.00614.00142008746800
2016-10-07630.00634.00620.00621.00110006887800
2016-10-06634.00641.00627.00631.003630022986100
2016-10-05628.00634.00628.00632.00142008960800
2016-10-04618.00628.00618.00625.001830011427100
2016-10-03620.00621.00614.00619.0094005814800
2016-09-30607.00622.00607.00610.002060012632500
2016-09-29610.00610.00603.00605.0038002297000
2016-09-28608.00608.00600.00603.00114006876100
2016-09-27600.00607.00597.00607.0058003484500
2016-09-26603.00606.00594.00601.00104006257200
2016-09-23599.00606.00590.00600.001920011470200
2016-09-21588.00594.00588.00594.0045002652600
2016-09-20576.00587.00576.00583.0070004059900
2016-09-16575.00590.00569.00576.002720015667800
2016-09-15576.00579.00571.00575.0034001954600
2016-09-14581.00581.00575.00575.0086004965600
2016-09-13576.00582.00576.00581.0063003650600
2016-09-12571.00583.00570.00575.00118006778900
2016-09-09592.00604.00575.00576.006060035445400
2016-09-08578.00638.00576.00599.0013400080302900
2016-09-07580.00581.00572.00578.0045002596800
2016-09-06575.00584.00575.00578.00164009478400
2016-09-05575.00575.00572.00575.0038002178100
2016-09-02578.00578.00573.00573.0031001784000
2016-09-01578.00578.00568.00578.0034001947600
2016-08-31566.00578.00566.00571.0075004279400
2016-08-30564.00564.00557.00564.001200675200
2016-08-29560.00566.00556.00559.0060003366400
2016-08-26558.00559.00552.00559.0021001168800
2016-08-25560.00560.00553.00558.0042002348100
2016-08-24556.00561.00553.00557.0035001946700
2016-08-23559.00560.00554.00557.0038002111500
2016-08-22565.00565.00559.00559.0023001288900
2016-08-19558.00564.00556.00558.0025001397400
2016-08-18564.00564.00556.00557.0065003647100
2016-08-17569.00569.00553.00561.0053002970800
2016-08-16570.00570.00560.00565.001700956700
2016-08-15559.00571.00558.00562.0038002139400
2016-08-12562.00571.00562.00563.0024001354700
2016-08-10556.00577.00556.00556.0051002887900
2016-08-09557.00558.00552.00555.0049002720200
2016-08-08562.00564.00559.00559.0044002468500
2016-08-05564.00570.00552.00567.00127007152400
2016-08-04575.00575.00553.00574.00145008207300
2016-08-03578.00584.00578.00581.0047002730800
2016-08-02580.00584.00580.00584.0028001627600
2016-08-01570.00579.00570.00575.00107006143200
2016-07-29574.00580.00572.00578.0067003854500
2016-07-28587.00587.00575.00576.0081004705000
2016-07-27595.00596.00577.00577.002190012819000
2016-07-26595.00596.00587.00595.0085005022800
2016-07-25608.00608.00582.00597.00160009549400
2016-07-22599.00599.00591.00598.0091005422100
2016-07-21600.00600.00577.00595.002630015489500
2016-07-20616.00617.00591.00601.003100018765700
2016-07-19701.00701.00600.00606.00193300127656500
2016-07-15623.00623.00598.00611.00133008084700
2016-07-14589.00617.00589.00616.001960011855800
2016-07-13595.00597.00586.00589.00101005952500
2016-07-12605.00609.00585.00593.002010012007900
2016-07-11595.00595.00582.00585.00136008018000
2016-07-08577.00581.00576.00579.0038002199500
2016-07-07586.00592.00580.00580.0079004620900
2016-07-06572.00587.00570.00587.00134007716800
2016-07-05591.00597.00586.00592.0031001835300
2016-07-04593.00597.00590.00597.0053003146900
2016-07-01602.00602.00571.00593.0090005242900
2016-06-30605.00609.00580.00592.0066003921600
2016-06-29580.00599.00580.00596.0099005843100
2016-06-28558.00580.00552.00580.0071004011700
2016-06-27554.00579.00554.00568.0064003618600
2016-06-24621.00622.00541.00564.005240030369400
2016-06-23607.00617.00591.00613.00152009234000
2016-06-22619.00626.00609.00613.00102006268500
2016-06-21608.00624.00608.00619.0082005029800
2016-06-20611.00628.00610.00618.00148009162000
2016-06-17600.00610.00593.00610.00140008423100
2016-06-16595.00620.00588.00600.002610015591900
2016-06-15595.00600.00594.00595.00166009879400
2016-06-14605.00624.00590.00595.002870017253700
2016-06-13628.00631.00610.00610.002470015319700
2016-06-10627.00646.00625.00644.005230033273900
2016-06-09630.00634.00620.00627.001990012467500
2016-06-08627.00651.00615.00620.003470021808200
2016-06-07633.00633.00605.00621.002610016214500
2016-06-06619.00627.00605.00627.002780017123800
2016-06-03645.00659.00626.00626.006390040988600
2016-06-02613.00675.00613.00630.00202500130639500
2016-06-01588.00685.00587.00613.00399100258406100
2016-05-31574.00585.00574.00585.0035002027900
2016-05-30572.00582.00572.00578.0068003918200
2016-05-27583.00583.00568.00571.0096005523700
2016-05-26582.00587.00573.00582.00163009465000
2016-05-25573.00592.00568.00582.004230024440300
2016-05-24562.00571.00562.00563.0057003214400
2016-05-23562.00566.00547.00562.001870010425400
2016-05-20554.00571.00554.00571.0090005066100
2016-05-19555.00566.00555.00558.0095005317900
2016-05-18565.00565.00547.00561.00132007329200
2016-05-17552.00557.00547.00557.0031001710700
2016-05-16548.00552.00547.00547.0072003950800
2016-05-13570.00570.00543.00548.002030011271600
2016-05-12572.00572.00565.00569.0043002442300
2016-05-11571.00595.00560.00571.002380013569200
2016-05-10557.00575.00555.00575.004730026585400
2016-05-09616.00624.00610.00617.00149009156300
2016-05-06603.00608.00600.00608.0034002051000
2016-05-02592.00601.00571.00601.0064003772400
2016-04-28628.00628.00606.00608.00119007310800
2016-04-27624.00624.00611.00621.0059003641500
2016-04-26638.00639.00598.00616.001960012099100
2016-04-25648.00648.00630.00636.002570016440800
2016-04-22617.00633.00616.00631.00124007745400
2016-04-21617.00627.00615.00625.00130008076900
2016-04-20629.00629.00598.00607.003190019725000
2016-04-19588.00595.00578.00582.0099005815000
2016-04-18581.00594.00573.00588.001930011232200
2016-04-15611.00637.00601.00601.005700035296600
2016-04-14585.00593.00585.00588.0072004240000
2016-04-13580.00590.00580.00587.0080004671800
2016-04-12574.00580.00567.00575.0043002466300
2016-04-11563.00575.00553.00575.0043002422800
2016-04-08562.00574.00552.00563.00125007041600
2016-04-07588.00589.00552.00564.001780010225400
2016-04-06571.00579.00560.00569.00145008241100
2016-04-05598.00598.00568.00580.002940017065600
2016-04-04600.00602.00593.00599.0094005624600
2016-04-01615.00619.00598.00599.001810010918000
2016-03-31621.00625.00613.00615.0096005937200
2016-03-30610.00635.00610.00625.003940024546500
2016-03-29599.00612.00599.00610.00104006311500
2016-03-28612.00613.00592.00598.002490014962100
2016-03-25620.00620.00609.00611.0046002832100
2016-03-24609.00613.00609.00610.0055003355400
2016-03-23615.00617.00615.00616.0037002279800
2016-03-22612.00623.00610.00623.0077004733100
2016-03-18613.00621.00602.00605.00154009400400
2016-03-17621.00632.00619.00622.00150009354500
2016-03-16631.00631.00623.00628.0076004767600
2016-03-15640.00640.00620.00625.002150013552500
2016-03-14635.00653.00629.00631.005090032542500
2016-03-11615.00630.00612.00626.001620010088700
2016-03-10619.00622.00615.00617.00105006480200
2016-03-09615.00615.00605.00614.00164009995600
2016-03-08614.00620.00598.00615.003090018839300
2016-03-07622.00630.00611.00620.003070019119800
2016-03-04620.00626.00607.00612.004180025677900
2016-03-03601.00616.00600.00610.003680022327100
2016-03-02592.00600.00586.00596.002200013039700
2016-03-01585.00585.00574.00582.00108006262400
2016-02-29584.00609.00580.00581.005080030174700
2016-02-26575.00585.00571.00574.00138007951900
2016-02-25589.00589.00568.00579.002530014588800
2016-02-24589.00589.00570.00574.002300013385900
2016-02-23634.00634.00575.00579.0010420062197800
2016-02-22560.00666.00559.00624.00253200159804600
2016-02-19575.00575.00561.00566.001930010948100
2016-02-18590.00618.00560.00580.0012720074462200
2016-02-17541.00600.00531.00596.005550030943300
2016-02-16545.00572.00532.00539.008710047843800
2016-02-15545.00560.00530.00560.003910021403100
2016-02-12552.00568.00502.00525.009770051393300
2016-02-10650.00674.00585.00602.008100049839600
2016-02-09640.00650.00630.00630.004790030528900
2016-02-08661.00688.00635.00674.008900058705500
2016-02-05683.00745.00656.00673.00228400156368100
2016-02-04731.00732.00664.00673.00152900106943100
2016-02-03718.00748.00710.00728.00153600111241400
2016-02-02750.00764.00703.00704.00292800212505500
2016-02-01806.00919.00774.00785.00590900493221900
2016-01-29910.00910.00851.00851.00515300468613100
2016-01-28660.00760.00660.00760.008360062188800
2016-01-27644.00660.00644.00660.0061003980700
2016-01-26660.00660.00649.00654.0028001839600
2016-01-25660.00660.00645.00660.0054003533300
2016-01-22607.00642.00607.00642.0066004135800
2016-01-21624.00636.00610.00610.0090005600300
2016-01-20664.00664.00629.00631.0049003162200
2016-01-19669.00671.00650.00664.0056003685400
2016-01-18639.00662.00631.00656.0073004691700
2016-01-15663.00676.00651.00656.0099006556400
2016-01-14681.00684.00635.00679.001790011832000
2016-01-13682.00709.00682.00691.00102007105500
2016-01-12717.00717.00673.00679.001860013011800
2016-01-08699.00722.00699.00718.00129009144100
2016-01-07715.00720.00702.00715.001580011263000
2016-01-06740.00740.00728.00730.0076005590400
2016-01-05736.00739.00728.00737.0047003447000
2016-01-04730.00746.00728.00744.00109008040900
2015-12-30746.00747.00726.00740.0094006930200
2015-12-29731.00750.00730.00750.0087006429000
2015-12-28716.00780.00716.00724.004490033606700
2015-12-25749.00764.00712.00729.002560018726000
2015-12-24775.00775.00750.00754.002850021668600
2015-12-22780.00785.00770.00770.001600012416500
2015-12-21799.00806.00775.00793.005310042087200
2015-12-18777.00780.00774.00774.001830014217500
2015-12-17770.00772.00766.00766.0069005299600
2015-12-16766.00795.00762.00765.001430011005000
2015-12-15798.00798.00766.00766.001610012601300
2015-12-14765.00774.00755.00768.001630012433800
2015-12-11770.00792.00769.00782.002670020734800
2015-12-10778.00800.00774.00792.006720052817300
2015-12-09757.00763.00751.00751.0083006290800
2015-12-08769.00769.00751.00757.00107008127800
2015-12-07773.00773.00759.00765.00128009803400
2015-12-04765.00778.00758.00758.001410010810600
2015-12-03760.00787.00757.00765.004180032094800

   ※ 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