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 |
---|---|---|---|---|---|
2015/12/30 | 130 | 133 | 130 | 131 | 20,000 |
2015/12/29 | 130 | 132 | 130 | 131 | 24,000 |
2015/12/28 | 128 | 129 | 125 | 128 | 26,000 |
2015/12/25 | 127 | 128 | 123 | 125 | 99,000 |
2015/12/24 | 131 | 132 | 126 | 127 | 137,000 |
2015/12/22 | 135 | 135 | 131 | 131 | 86,000 |
2015/12/21 | 135 | 135 | 133 | 133 | 87,000 |
2015/12/18 | 135 | 138 | 135 | 136 | 65,000 |
2015/12/17 | 138 | 140 | 135 | 135 | 146,000 |
2015/12/16 | 136 | 139 | 136 | 137 | 75,000 |
2015/12/15 | 139 | 139 | 135 | 137 | 43,000 |
2015/12/14 | 137 | 138 | 136 | 138 | 34,000 |
2015/12/11 | 138 | 139 | 137 | 139 | 30,000 |
2015/12/10 | 137 | 138 | 136 | 137 | 38,000 |
2015/12/09 | 140 | 141 | 137 | 137 | 62,000 |
2015/12/08 | 145 | 145 | 140 | 141 | 100,000 |
2015/12/07 | 142 | 146 | 140 | 146 | 88,000 |
2015/12/04 | 140 | 141 | 138 | 140 | 37,000 |
2015/12/03 | 137 | 142 | 137 | 140 | 97,000 |
2015/12/02 | 136 | 137 | 135 | 137 | 21,000 |
2015/12/01 | 135 | 137 | 135 | 136 | 52,000 |
2015/11/30 | 134 | 139 | 133 | 138 | 103,000 |
2015/11/27 | 135 | 136 | 134 | 134 | 23,000 |
2015/11/26 | 138 | 138 | 135 | 135 | 52,000 |
2015/11/25 | 133 | 136 | 133 | 135 | 74,000 |
2015/11/24 | 132 | 133 | 131 | 132 | 35,000 |
2015/11/20 | 132 | 132 | 132 | 132 | 1,000 |
2015/11/19 | 132 | 133 | 131 | 132 | 60,000 |
2015/11/18 | 131 | 132 | 131 | 132 | 13,000 |
2015/11/17 | 133 | 133 | 130 | 130 | 46,000 |
2015/11/16 | 132 | 133 | 132 | 132 | 17,000 |
2015/11/13 | 134 | 134 | 133 | 133 | 21,000 |
2015/11/12 | 136 | 136 | 133 | 134 | 22,000 |
2015/11/11 | 136 | 137 | 135 | 135 | 60,000 |
2015/11/10 | 138 | 139 | 136 | 137 | 52,000 |
2015/11/09 | 138 | 142 | 135 | 141 | 78,000 |
2015/11/06 | 132 | 135 | 132 | 135 | 17,000 |
2015/11/05 | 136 | 136 | 132 | 132 | 22,000 |
2015/11/04 | 131 | 137 | 131 | 136 | 38,000 |
2015/11/02 | 132 | 135 | 130 | 135 | 25,000 |
2015/10/30 | 136 | 136 | 132 | 132 | 16,000 |
2015/10/29 | 135 | 137 | 135 | 136 | 8,000 |
2015/10/28 | 138 | 138 | 137 | 137 | 21,000 |
2015/10/27 | 135 | 135 | 134 | 135 | 14,000 |
2015/10/26 | 135 | 135 | 134 | 135 | 14,000 |
2015/10/23 | 133 | 134 | 132 | 134 | 9,000 |
2015/10/22 | 133 | 133 | 132 | 132 | 18,000 |
2015/10/21 | 133 | 133 | 131 | 133 | 12,000 |
2015/10/20 | 132 | 132 | 129 | 131 | 9,000 |
2015/10/19 | 136 | 136 | 130 | 132 | 46,000 |
2015/10/16 | 135 | 137 | 134 | 136 | 16,000 |
2015/10/15 | 131 | 139 | 131 | 137 | 27,000 |
2015/10/14 | 132 | 133 | 132 | 133 | 29,000 |
2015/10/13 | 132 | 133 | 130 | 132 | 26,000 |
2015/10/09 | 133 | 133 | 132 | 133 | 14,000 |
2015/10/08 | 133 | 133 | 133 | 133 | 5,000 |
2015/10/07 | 131 | 133 | 131 | 132 | 11,000 |
2015/10/06 | 128 | 131 | 128 | 131 | 28,000 |
2015/10/05 | 126 | 127 | 126 | 127 | 9,000 |
2015/10/02 | 129 | 129 | 124 | 125 | 31,000 |
2015/10/01 | 130 | 130 | 128 | 128 | 7,000 |
2015/09/30 | 128 | 129 | 125 | 128 | 12,000 |
2015/09/29 | 130 | 130 | 128 | 128 | 17,000 |
2015/09/28 | 134 | 134 | 134 | 134 | 9,000 |
2015/09/25 | 130 | 130 | 125 | 127 | 16,000 |
2015/09/24 | 130 | 130 | 129 | 129 | 4,000 |
2015/09/18 | 132 | 135 | 131 | 135 | 3,000 |
2015/09/17 | 133 | 134 | 133 | 133 | 7,000 |
2015/09/16 | 135 | 135 | 133 | 133 | 2,000 |
2015/09/15 | 134 | 134 | 132 | 132 | 2,000 |
2015/09/14 | 134 | 134 | 132 | 132 | 6,000 |
2015/09/11 | 133 | 134 | 133 | 134 | 8,000 |
2015/09/10 | 134 | 134 | 131 | 131 | 12,000 |
2015/09/09 | 131 | 133 | 130 | 131 | 31,000 |
2015/09/08 | 128 | 130 | 128 | 128 | 19,000 |
2015/09/07 | 130 | 131 | 129 | 130 | 24,000 |
2015/09/04 | 136 | 136 | 131 | 132 | 25,000 |
2015/09/03 | 135 | 137 | 134 | 134 | 12,000 |
2015/09/02 | 134 | 138 | 134 | 134 | 28,000 |
2015/09/01 | 142 | 142 | 138 | 139 | 44,000 |
2015/08/31 | 143 | 143 | 140 | 141 | 14,000 |
2015/08/28 | 141 | 143 | 140 | 143 | 30,000 |
2015/08/27 | 140 | 140 | 135 | 138 | 22,000 |
2015/08/26 | 128 | 139 | 128 | 138 | 30,000 |
2015/08/25 | 126 | 139 | 122 | 128 | 58,000 |
2015/08/24 | 140 | 152 | 140 | 141 | 53,000 |
2015/08/21 | 152 | 153 | 147 | 148 | 83,000 |
2015/08/20 | 153 | 154 | 153 | 153 | 15,000 |
2015/08/19 | 154 | 154 | 153 | 154 | 12,000 |
2015/08/18 | 153 | 154 | 153 | 153 | 16,000 |
2015/08/17 | 153 | 155 | 153 | 153 | 4,000 |
2015/08/14 | 152 | 153 | 152 | 153 | 15,000 |
2015/08/13 | 152 | 153 | 151 | 153 | 18,000 |
2015/08/12 | 156 | 156 | 152 | 153 | 24,000 |
2015/08/11 | 156 | 160 | 151 | 153 | 78,000 |
2015/08/10 | 165 | 166 | 152 | 155 | 86,000 |
2015/08/07 | 167 | 168 | 165 | 165 | 64,000 |
2015/08/06 | 170 | 173 | 169 | 170 | 21,000 |
2015/08/05 | 171 | 174 | 170 | 172 | 15,000 |
2015/08/04 | 173 | 174 | 170 | 173 | 15,000 |
2015/08/03 | 173 | 173 | 169 | 172 | 37,000 |
2015/07/31 | 171 | 172 | 171 | 172 | 10,000 |
2015/07/30 | 172 | 172 | 171 | 171 | 18,000 |
2015/07/29 | 175 | 175 | 171 | 172 | 24,000 |
2015/07/28 | 177 | 177 | 173 | 175 | 21,000 |
2015/07/27 | 174 | 175 | 173 | 175 | 8,000 |
2015/07/24 | 175 | 176 | 174 | 175 | 18,000 |
2015/07/23 | 175 | 176 | 173 | 175 | 18,000 |
2015/07/22 | 178 | 178 | 173 | 173 | 50,000 |
2015/07/21 | 180 | 180 | 176 | 177 | 23,000 |
2015/07/17 | 179 | 181 | 179 | 180 | 25,000 |
2015/07/16 | 178 | 179 | 176 | 178 | 44,000 |
2015/07/15 | 180 | 180 | 177 | 178 | 15,000 |
2015/07/14 | 179 | 180 | 178 | 179 | 26,000 |
2015/07/13 | 172 | 177 | 172 | 174 | 22,000 |
2015/07/10 | 174 | 174 | 170 | 170 | 25,000 |
2015/07/09 | 176 | 176 | 170 | 174 | 58,000 |
2015/07/08 | 180 | 180 | 178 | 178 | 22,000 |
2015/07/07 | 180 | 184 | 180 | 181 | 20,000 |
2015/07/06 | 182 | 182 | 179 | 179 | 24,000 |
2015/07/03 | 186 | 188 | 180 | 183 | 83,000 |
2015/07/02 | 191 | 191 | 187 | 189 | 47,000 |
2015/07/01 | 177 | 190 | 177 | 187 | 95,000 |
2015/06/30 | 180 | 181 | 177 | 177 | 59,000 |
2015/06/29 | 181 | 182 | 180 | 181 | 36,000 |
2015/06/26 | 184 | 185 | 181 | 185 | 24,000 |
2015/06/25 | 188 | 189 | 182 | 182 | 68,000 |
2015/06/24 | 180 | 190 | 180 | 186 | 281,000 |
2015/06/23 | 183 | 183 | 177 | 179 | 77,000 |
2015/06/22 | 175 | 185 | 175 | 183 | 96,000 |
2015/06/19 | 174 | 177 | 174 | 174 | 24,000 |
2015/06/18 | 178 | 178 | 174 | 174 | 77,000 |
2015/06/17 | 179 | 179 | 178 | 178 | 15,000 |
2015/06/16 | 182 | 182 | 178 | 179 | 108,000 |
2015/06/15 | 186 | 187 | 182 | 183 | 46,000 |
2015/06/12 | 189 | 189 | 187 | 189 | 49,000 |
2015/06/11 | 187 | 194 | 187 | 188 | 56,000 |
2015/06/10 | 187 | 191 | 186 | 187 | 118,000 |
2015/06/09 | 191 | 192 | 184 | 185 | 163,000 |
2015/06/08 | 190 | 194 | 188 | 189 | 107,000 |
2015/06/05 | 183 | 197 | 182 | 188 | 319,000 |
2015/06/04 | 178 | 183 | 177 | 183 | 137,000 |
2015/06/03 | 176 | 177 | 176 | 176 | 59,000 |
2015/06/02 | 177 | 178 | 175 | 176 | 66,000 |
2015/06/01 | 175 | 177 | 174 | 177 | 61,000 |
2015/05/29 | 176 | 176 | 174 | 175 | 87,000 |
2015/05/28 | 177 | 177 | 175 | 176 | 60,000 |
2015/05/27 | 176 | 177 | 174 | 177 | 79,000 |
2015/05/26 | 175 | 177 | 174 | 175 | 88,000 |
2015/05/25 | 173 | 175 | 172 | 175 | 96,000 |
2015/05/22 | 175 | 176 | 172 | 173 | 100,000 |
2015/05/21 | 177 | 177 | 175 | 175 | 114,000 |
2015/05/20 | 180 | 181 | 175 | 177 | 245,000 |
2015/05/19 | 182 | 187 | 174 | 179 | 448,000 |
2015/05/18 | 165 | 188 | 163 | 181 | 1,961,000 |
2015/05/15 | 237 | 241 | 235 | 235 | 107,000 |
2015/05/14 | 237 | 239 | 237 | 237 | 56,000 |
2015/05/13 | 238 | 238 | 234 | 235 | 32,000 |
2015/05/12 | 236 | 238 | 233 | 236 | 42,000 |
2015/05/11 | 240 | 243 | 230 | 238 | 387,000 |
2015/05/08 | 216 | 224 | 215 | 224 | 37,000 |
2015/05/07 | 218 | 218 | 215 | 216 | 15,000 |
2015/05/01 | 216 | 216 | 212 | 214 | 102,000 |
2015/04/30 | 220 | 220 | 215 | 215 | 74,000 |
2015/04/28 | 226 | 226 | 220 | 220 | 50,000 |
2015/04/27 | 219 | 224 | 217 | 221 | 109,000 |
2015/04/24 | 224 | 224 | 220 | 220 | 67,000 |
2015/04/23 | 226 | 226 | 222 | 224 | 30,000 |
2015/04/22 | 222 | 226 | 222 | 226 | 32,000 |
2015/04/21 | 223 | 223 | 222 | 222 | 22,000 |
2015/04/20 | 223 | 226 | 222 | 223 | 62,000 |
2015/04/17 | 224 | 229 | 223 | 224 | 36,000 |
2015/04/16 | 225 | 225 | 222 | 223 | 30,000 |
2015/04/15 | 225 | 226 | 222 | 225 | 35,000 |
2015/04/14 | 226 | 227 | 223 | 226 | 45,000 |
2015/04/13 | 230 | 230 | 226 | 227 | 34,000 |
2015/04/10 | 229 | 230 | 225 | 230 | 18,000 |
2015/04/09 | 228 | 230 | 225 | 229 | 23,000 |
2015/04/08 | 232 | 232 | 226 | 228 | 34,000 |
2015/04/07 | 230 | 236 | 228 | 233 | 98,000 |
2015/04/06 | 222 | 228 | 222 | 224 | 38,000 |
2015/04/03 | 220 | 222 | 220 | 222 | 13,000 |
2015/04/02 | 220 | 220 | 218 | 220 | 55,000 |
2015/04/01 | 219 | 224 | 219 | 224 | 19,000 |
2015/03/31 | 225 | 225 | 220 | 222 | 8,000 |
2015/03/30 | 222 | 222 | 218 | 220 | 23,000 |
2015/03/27 | 225 | 227 | 218 | 220 | 85,000 |
2015/03/26 | 227 | 227 | 222 | 222 | 70,000 |
2015/03/25 | 232 | 232 | 227 | 230 | 35,000 |
2015/03/24 | 236 | 236 | 230 | 232 | 48,000 |
2015/03/23 | 237 | 240 | 234 | 236 | 46,000 |
2015/03/20 | 226 | 235 | 225 | 234 | 72,000 |
2015/03/19 | 231 | 232 | 225 | 228 | 197,000 |
2015/03/18 | 238 | 240 | 234 | 236 | 68,000 |
2015/03/17 | 239 | 244 | 239 | 241 | 45,000 |
2015/03/16 | 244 | 246 | 240 | 241 | 59,000 |
2015/03/13 | 241 | 246 | 240 | 242 | 113,000 |
2015/03/12 | 234 | 239 | 233 | 239 | 51,000 |
2015/03/11 | 230 | 237 | 230 | 232 | 37,000 |
2015/03/10 | 237 | 238 | 232 | 234 | 45,000 |
2015/03/09 | 237 | 239 | 235 | 237 | 39,000 |
2015/03/06 | 237 | 239 | 237 | 239 | 32,000 |
2015/03/05 | 239 | 240 | 237 | 237 | 52,000 |
2015/03/04 | 242 | 243 | 236 | 240 | 101,000 |
2015/03/03 | 252 | 252 | 241 | 244 | 96,000 |
2015/03/02 | 250 | 253 | 248 | 249 | 66,000 |
2015/02/27 | 251 | 253 | 247 | 247 | 91,000 |
2015/02/26 | 248 | 252 | 247 | 249 | 89,000 |
2015/02/25 | 250 | 250 | 245 | 247 | 62,000 |
2015/02/24 | 246 | 250 | 246 | 249 | 117,000 |
2015/02/23 | 245 | 252 | 244 | 246 | 96,000 |
2015/02/20 | 247 | 249 | 241 | 242 | 230,000 |
2015/02/19 | 255 | 266 | 243 | 248 | 829,000 |
2015/02/18 | 220 | 226 | 219 | 225 | 330,000 |
2015/02/17 | 220 | 222 | 218 | 218 | 70,000 |
2015/02/16 | 222 | 223 | 220 | 223 | 322,000 |
2015/02/13 | 218 | 225 | 216 | 225 | 380,000 |
2015/02/12 | 222 | 229 | 220 | 220 | 380,000 |
2015/02/10 | 227 | 230 | 219 | 222 | 443,000 |
2015/02/09 | 234 | 235 | 217 | 226 | 840,000 |
2015/02/06 | 260 | 261 | 236 | 251 | 319,000 |
2015/02/05 | 258 | 267 | 245 | 258 | 692,000 |
2015/02/04 | 232 | 253 | 231 | 250 | 548,000 |
2015/02/03 | 226 | 235 | 223 | 226 | 123,000 |
2015/02/02 | 224 | 228 | 223 | 226 | 49,000 |
2015/01/30 | 225 | 229 | 223 | 223 | 35,000 |
2015/01/29 | 232 | 233 | 224 | 225 | 62,000 |
2015/01/28 | 226 | 233 | 226 | 232 | 53,000 |
2015/01/27 | 235 | 243 | 223 | 228 | 234,000 |
2015/01/26 | 218 | 239 | 217 | 234 | 310,000 |
2015/01/23 | 219 | 220 | 211 | 220 | 73,000 |
2015/01/22 | 221 | 221 | 213 | 216 | 90,000 |
2015/01/21 | 220 | 231 | 220 | 222 | 155,000 |
2015/01/20 | 212 | 221 | 209 | 218 | 90,000 |
2015/01/19 | 212 | 214 | 211 | 211 | 286,000 |
2015/01/16 | 212 | 212 | 206 | 212 | 294,000 |
2015/01/15 | 215 | 215 | 210 | 212 | 296,000 |
2015/01/14 | 216 | 217 | 213 | 215 | 20,000 |
2015/01/13 | 212 | 215 | 212 | 214 | 275,000 |
2015/01/09 | 217 | 218 | 212 | 212 | 38,000 |
2015/01/08 | 215 | 217 | 212 | 214 | 26,000 |
2015/01/07 | 212 | 213 | 210 | 210 | 69,000 |
2015/01/06 | 214 | 214 | 211 | 212 | 69,000 |
2015/01/05 | 213 | 219 | 211 | 218 | 108,000 |