パルステック工業(6894)の株価時系列情報
パルステック工業(6894)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 160 | 161 | 155 | 159 | 51,000 |
2016/12/29 | 157 | 159 | 156 | 157 | 61,000 |
2016/12/28 | 156 | 158 | 156 | 157 | 20,000 |
2016/12/27 | 158 | 158 | 152 | 154 | 83,000 |
2016/12/26 | 158 | 158 | 154 | 155 | 112,000 |
2016/12/22 | 160 | 161 | 157 | 158 | 69,000 |
2016/12/21 | 158 | 162 | 158 | 159 | 43,000 |
2016/12/20 | 156 | 161 | 155 | 158 | 56,000 |
2016/12/19 | 159 | 159 | 152 | 156 | 181,000 |
2016/12/16 | 165 | 165 | 158 | 158 | 181,000 |
2016/12/15 | 167 | 167 | 165 | 165 | 18,000 |
2016/12/14 | 168 | 170 | 166 | 167 | 55,000 |
2016/12/13 | 166 | 170 | 162 | 168 | 141,000 |
2016/12/12 | 167 | 171 | 167 | 168 | 49,000 |
2016/12/09 | 163 | 167 | 163 | 167 | 58,000 |
2016/12/08 | 168 | 171 | 163 | 163 | 164,000 |
2016/12/07 | 170 | 170 | 163 | 166 | 207,000 |
2016/12/06 | 182 | 182 | 167 | 169 | 273,000 |
2016/12/05 | 181 | 186 | 172 | 181 | 571,000 |
2016/12/02 | 176 | 182 | 169 | 181 | 409,000 |
2016/12/01 | 164 | 176 | 164 | 176 | 435,000 |
2016/11/30 | 166 | 166 | 162 | 164 | 65,000 |
2016/11/29 | 158 | 177 | 156 | 164 | 558,000 |
2016/11/28 | 154 | 159 | 149 | 159 | 171,000 |
2016/11/25 | 168 | 170 | 153 | 154 | 272,000 |
2016/11/24 | 161 | 171 | 161 | 167 | 189,000 |
2016/11/22 | 160 | 163 | 156 | 160 | 143,000 |
2016/11/21 | 154 | 162 | 151 | 162 | 280,000 |
2016/11/18 | 153 | 154 | 150 | 151 | 186,000 |
2016/11/17 | 141 | 144 | 140 | 143 | 71,000 |
2016/11/16 | 139 | 141 | 138 | 141 | 77,000 |
2016/11/15 | 142 | 142 | 137 | 139 | 149,000 |
2016/11/14 | 140 | 142 | 139 | 142 | 35,000 |
2016/11/11 | 140 | 144 | 137 | 137 | 133,000 |
2016/11/10 | 140 | 141 | 137 | 137 | 86,000 |
2016/11/09 | 150 | 150 | 129 | 134 | 324,000 |
2016/11/08 | 152 | 159 | 146 | 151 | 460,000 |
2016/11/07 | 140 | 142 | 139 | 142 | 33,000 |
2016/11/04 | 139 | 141 | 138 | 138 | 35,000 |
2016/11/02 | 138 | 139 | 138 | 139 | 11,000 |
2016/11/01 | 139 | 140 | 138 | 138 | 30,000 |
2016/10/31 | 141 | 141 | 141 | 141 | 6,000 |
2016/10/28 | 145 | 145 | 140 | 141 | 66,000 |
2016/10/27 | 143 | 145 | 140 | 145 | 21,000 |
2016/10/26 | 143 | 143 | 142 | 142 | 21,000 |
2016/10/25 | 142 | 145 | 142 | 142 | 51,000 |
2016/10/24 | 141 | 141 | 141 | 141 | 5,000 |
2016/10/21 | 141 | 141 | 140 | 141 | 10,000 |
2016/10/20 | 141 | 141 | 141 | 141 | 1,000 |
2016/10/19 | 138 | 143 | 138 | 142 | 16,000 |
2016/10/18 | 136 | 138 | 136 | 138 | 6,000 |
2016/10/17 | 137 | 137 | 137 | 137 | 7,000 |
2016/10/14 | 138 | 139 | 135 | 137 | 49,000 |
2016/10/13 | 139 | 139 | 139 | 139 | 5,000 |
2016/10/12 | 140 | 140 | 139 | 139 | 8,000 |
2016/10/11 | 139 | 141 | 139 | 141 | 16,000 |
2016/10/07 | 140 | 140 | 139 | 140 | 13,000 |
2016/10/06 | 144 | 144 | 140 | 140 | 30,000 |
2016/10/05 | 140 | 145 | 140 | 144 | 32,000 |
2016/10/04 | 137 | 142 | 137 | 141 | 13,000 |
2016/10/03 | 136 | 140 | 136 | 139 | 9,000 |
2016/09/30 | 136 | 138 | 134 | 136 | 29,000 |
2016/09/29 | 139 | 139 | 135 | 136 | 31,000 |
2016/09/28 | 137 | 138 | 136 | 136 | 15,000 |
2016/09/27 | 138 | 138 | 135 | 135 | 30,000 |
2016/09/26 | 144 | 144 | 138 | 138 | 33,000 |
2016/09/23 | 137 | 144 | 137 | 143 | 45,000 |
2016/09/21 | 134 | 136 | 134 | 136 | 28,000 |
2016/09/20 | 134 | 136 | 132 | 134 | 43,000 |
2016/09/16 | 141 | 142 | 136 | 137 | 55,000 |
2016/09/15 | 140 | 144 | 140 | 144 | 9,000 |
2016/09/14 | 144 | 144 | 141 | 141 | 21,000 |
2016/09/13 | 141 | 144 | 141 | 144 | 27,000 |
2016/09/12 | 145 | 146 | 141 | 141 | 26,000 |
2016/09/09 | 150 | 151 | 146 | 146 | 45,000 |
2016/09/08 | 144 | 149 | 142 | 149 | 71,000 |
2016/09/07 | 146 | 146 | 142 | 146 | 40,000 |
2016/09/06 | 145 | 147 | 140 | 146 | 110,000 |
2016/09/05 | 148 | 150 | 145 | 146 | 104,000 |
2016/09/02 | 164 | 164 | 150 | 151 | 168,000 |
2016/09/01 | 153 | 162 | 144 | 159 | 549,000 |
2016/08/31 | 139 | 163 | 135 | 158 | 761,000 |
2016/08/30 | 131 | 144 | 128 | 137 | 410,000 |
2016/08/29 | 130 | 130 | 127 | 129 | 39,000 |
2016/08/26 | 131 | 131 | 128 | 128 | 32,000 |
2016/08/25 | 137 | 137 | 130 | 132 | 79,000 |
2016/08/24 | 130 | 139 | 130 | 137 | 414,000 |
2016/08/23 | 125 | 129 | 125 | 129 | 26,000 |
2016/08/22 | 124 | 126 | 124 | 124 | 14,000 |
2016/08/19 | 122 | 126 | 122 | 125 | 21,000 |
2016/08/18 | 123 | 125 | 122 | 122 | 15,000 |
2016/08/17 | 125 | 125 | 122 | 125 | 91,000 |
2016/08/16 | 128 | 130 | 124 | 124 | 21,000 |
2016/08/15 | 129 | 131 | 129 | 130 | 19,000 |
2016/08/12 | 128 | 129 | 124 | 126 | 23,000 |
2016/08/10 | 131 | 131 | 127 | 129 | 50,000 |
2016/08/09 | 130 | 136 | 127 | 135 | 169,000 |
2016/08/08 | 122 | 137 | 122 | 126 | 258,000 |
2016/08/05 | 121 | 121 | 118 | 120 | 37,000 |
2016/08/04 | 121 | 123 | 121 | 123 | 52,000 |
2016/08/03 | 120 | 121 | 118 | 120 | 37,000 |
2016/08/02 | 119 | 119 | 118 | 118 | 28,000 |
2016/08/01 | 122 | 122 | 117 | 119 | 25,000 |
2016/07/29 | 121 | 123 | 117 | 122 | 22,000 |
2016/07/28 | 125 | 125 | 121 | 121 | 27,000 |
2016/07/27 | 119 | 125 | 119 | 122 | 155,000 |
2016/07/26 | 118 | 119 | 117 | 119 | 25,000 |
2016/07/25 | 118 | 119 | 116 | 118 | 142,000 |
2016/07/22 | 121 | 121 | 116 | 117 | 27,000 |
2016/07/21 | 120 | 121 | 119 | 121 | 15,000 |
2016/07/20 | 119 | 121 | 118 | 121 | 21,000 |
2016/07/19 | 122 | 122 | 116 | 119 | 90,000 |
2016/07/15 | 125 | 125 | 123 | 123 | 20,000 |
2016/07/14 | 122 | 125 | 122 | 125 | 39,000 |
2016/07/13 | 121 | 124 | 121 | 122 | 46,000 |
2016/07/12 | 121 | 121 | 120 | 121 | 20,000 |
2016/07/11 | 119 | 120 | 117 | 120 | 15,000 |
2016/07/08 | 115 | 119 | 115 | 119 | 29,000 |
2016/07/07 | 118 | 118 | 116 | 118 | 10,000 |
2016/07/06 | 117 | 118 | 115 | 117 | 28,000 |
2016/07/05 | 122 | 122 | 118 | 118 | 38,000 |
2016/07/04 | 120 | 123 | 120 | 122 | 23,000 |
2016/07/01 | 121 | 121 | 119 | 120 | 17,000 |
2016/06/30 | 119 | 120 | 119 | 120 | 27,000 |
2016/06/29 | 120 | 121 | 119 | 119 | 22,000 |
2016/06/28 | 121 | 121 | 117 | 118 | 21,000 |
2016/06/27 | 115 | 121 | 115 | 119 | 59,000 |
2016/06/24 | 126 | 128 | 108 | 120 | 112,000 |
2016/06/23 | 123 | 124 | 122 | 124 | 24,000 |
2016/06/22 | 126 | 126 | 123 | 125 | 52,000 |
2016/06/21 | 126 | 128 | 124 | 127 | 36,000 |
2016/06/20 | 118 | 133 | 118 | 124 | 141,000 |
2016/06/17 | 116 | 119 | 116 | 118 | 58,000 |
2016/06/16 | 125 | 125 | 116 | 118 | 106,000 |
2016/06/15 | 120 | 125 | 119 | 122 | 62,000 |
2016/06/14 | 125 | 125 | 118 | 119 | 103,000 |
2016/06/13 | 127 | 130 | 125 | 125 | 80,000 |
2016/06/10 | 127 | 131 | 127 | 129 | 51,000 |
2016/06/09 | 129 | 129 | 127 | 128 | 53,000 |
2016/06/08 | 132 | 132 | 128 | 129 | 101,000 |
2016/06/07 | 134 | 135 | 131 | 132 | 43,000 |
2016/06/06 | 135 | 136 | 132 | 133 | 197,000 |
2016/06/03 | 139 | 141 | 138 | 140 | 29,000 |
2016/06/02 | 144 | 144 | 136 | 140 | 139,000 |
2016/06/01 | 152 | 152 | 144 | 145 | 64,000 |
2016/05/31 | 153 | 153 | 146 | 148 | 118,000 |
2016/05/30 | 152 | 154 | 147 | 153 | 77,000 |
2016/05/27 | 154 | 155 | 152 | 154 | 37,000 |
2016/05/26 | 163 | 163 | 156 | 156 | 63,000 |
2016/05/25 | 163 | 168 | 160 | 162 | 64,000 |
2016/05/24 | 158 | 168 | 156 | 163 | 103,000 |
2016/05/23 | 153 | 158 | 152 | 158 | 34,000 |
2016/05/20 | 154 | 157 | 151 | 152 | 65,000 |
2016/05/19 | 149 | 160 | 147 | 157 | 64,000 |
2016/05/18 | 156 | 161 | 143 | 145 | 182,000 |
2016/05/17 | 155 | 155 | 146 | 154 | 180,000 |
2016/05/16 | 170 | 171 | 144 | 155 | 536,000 |
2016/05/13 | 197 | 210 | 186 | 187 | 438,000 |
2016/05/12 | 194 | 197 | 186 | 192 | 152,000 |
2016/05/11 | 182 | 196 | 181 | 188 | 452,000 |
2016/05/10 | 172 | 175 | 169 | 175 | 162,000 |
2016/05/09 | 146 | 178 | 143 | 167 | 841,000 |
2016/05/06 | 142 | 146 | 142 | 146 | 47,000 |
2016/05/02 | 139 | 143 | 135 | 141 | 38,000 |
2016/04/28 | 143 | 144 | 133 | 139 | 37,000 |
2016/04/27 | 137 | 141 | 137 | 141 | 13,000 |
2016/04/26 | 139 | 140 | 134 | 139 | 30,000 |
2016/04/25 | 136 | 142 | 136 | 141 | 52,000 |
2016/04/22 | 131 | 135 | 130 | 135 | 66,000 |
2016/04/21 | 128 | 130 | 127 | 130 | 19,000 |
2016/04/20 | 128 | 129 | 124 | 128 | 13,000 |
2016/04/19 | 126 | 127 | 125 | 127 | 8,000 |
2016/04/18 | 124 | 129 | 123 | 125 | 36,000 |
2016/04/15 | 129 | 129 | 129 | 129 | 1,000 |
2016/04/14 | 130 | 130 | 129 | 129 | 2,000 |
2016/04/13 | 129 | 130 | 126 | 128 | 18,000 |
2016/04/12 | 127 | 129 | 127 | 129 | 16,000 |
2016/04/11 | 120 | 127 | 120 | 127 | 19,000 |
2016/04/08 | 118 | 121 | 118 | 121 | 4,000 |
2016/04/07 | 120 | 121 | 118 | 118 | 12,000 |
2016/04/06 | 119 | 122 | 117 | 120 | 30,000 |
2016/04/05 | 123 | 124 | 121 | 124 | 15,000 |
2016/04/01 | 131 | 131 | 125 | 127 | 52,000 |
2016/03/31 | 131 | 133 | 131 | 133 | 12,000 |
2016/03/30 | 131 | 134 | 131 | 132 | 37,000 |
2016/03/29 | 132 | 132 | 132 | 132 | 9,000 |
2016/03/28 | 133 | 134 | 130 | 131 | 38,000 |
2016/03/25 | 130 | 131 | 126 | 130 | 29,000 |
2016/03/24 | 127 | 129 | 126 | 126 | 10,000 |
2016/03/23 | 128 | 129 | 127 | 129 | 7,000 |
2016/03/22 | 123 | 128 | 123 | 128 | 31,000 |
2016/03/18 | 124 | 124 | 121 | 121 | 21,000 |
2016/03/17 | 126 | 127 | 123 | 124 | 22,000 |
2016/03/16 | 126 | 127 | 121 | 127 | 38,000 |
2016/03/15 | 126 | 130 | 126 | 127 | 27,000 |
2016/03/14 | 128 | 129 | 124 | 128 | 42,000 |
2016/03/11 | 128 | 134 | 125 | 125 | 149,000 |
2016/03/10 | 119 | 122 | 119 | 120 | 20,000 |
2016/03/09 | 119 | 121 | 118 | 121 | 8,000 |
2016/03/08 | 119 | 122 | 119 | 121 | 16,000 |
2016/03/07 | 121 | 123 | 121 | 122 | 12,000 |
2016/03/04 | 117 | 121 | 117 | 119 | 25,000 |
2016/03/03 | 120 | 121 | 118 | 119 | 15,000 |
2016/03/02 | 119 | 121 | 119 | 120 | 10,000 |
2016/03/01 | 121 | 122 | 117 | 117 | 6,000 |
2016/02/29 | 121 | 123 | 117 | 118 | 19,000 |
2016/02/26 | 118 | 119 | 114 | 119 | 32,000 |
2016/02/25 | 115 | 117 | 115 | 117 | 15,000 |
2016/02/24 | 113 | 116 | 110 | 113 | 17,000 |
2016/02/23 | 115 | 117 | 114 | 116 | 10,000 |
2016/02/22 | 112 | 115 | 112 | 114 | 53,000 |
2016/02/19 | 114 | 114 | 111 | 114 | 18,000 |
2016/02/18 | 111 | 115 | 111 | 114 | 62,000 |
2016/02/17 | 109 | 111 | 108 | 108 | 16,000 |
2016/02/16 | 110 | 111 | 105 | 109 | 34,000 |
2016/02/15 | 109 | 109 | 105 | 108 | 34,000 |
2016/02/12 | 106 | 110 | 98 | 102 | 152,000 |
2016/02/10 | 132 | 132 | 112 | 119 | 121,000 |
2016/02/09 | 146 | 146 | 131 | 131 | 138,000 |
2016/02/08 | 152 | 155 | 137 | 145 | 258,000 |
2016/02/05 | 131 | 135 | 131 | 133 | 22,000 |
2016/02/04 | 129 | 136 | 129 | 136 | 32,000 |
2016/02/03 | 129 | 130 | 125 | 126 | 22,000 |
2016/02/02 | 130 | 133 | 129 | 131 | 12,000 |
2016/02/01 | 126 | 130 | 126 | 130 | 15,000 |
2016/01/29 | 127 | 127 | 122 | 126 | 14,000 |
2016/01/28 | 126 | 127 | 124 | 127 | 17,000 |
2016/01/27 | 123 | 125 | 122 | 125 | 23,000 |
2016/01/26 | 115 | 122 | 115 | 121 | 31,000 |
2016/01/25 | 112 | 119 | 112 | 119 | 20,000 |
2016/01/22 | 108 | 115 | 108 | 112 | 19,000 |
2016/01/21 | 109 | 115 | 104 | 105 | 61,000 |
2016/01/20 | 122 | 123 | 110 | 110 | 32,000 |
2016/01/19 | 121 | 125 | 121 | 124 | 11,000 |
2016/01/18 | 122 | 125 | 122 | 123 | 30,000 |
2016/01/15 | 129 | 129 | 126 | 127 | 7,000 |
2016/01/14 | 124 | 127 | 124 | 127 | 10,000 |
2016/01/13 | 126 | 129 | 126 | 129 | 7,000 |
2016/01/12 | 127 | 138 | 125 | 125 | 102,000 |
2016/01/08 | 128 | 131 | 126 | 128 | 19,000 |
2016/01/07 | 132 | 133 | 130 | 130 | 10,000 |
2016/01/06 | 134 | 134 | 131 | 132 | 15,000 |
2016/01/05 | 132 | 134 | 132 | 133 | 19,000 |
2016/01/04 | 133 | 133 | 128 | 131 | 17,000 |