[5950 大証2部] パワーファス 日足 時系列データ

[5950 大証2部] パワーファス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11155.00155.00150.00150.002000305000
2013-07-1000
2013-07-09150.00154.00149.00154.0090001354000
2013-07-08146.00150.00146.00150.004000596000
2013-07-05146.00146.00146.00146.001000146000
2013-07-04146.00150.00145.00150.0080001168000
2013-07-03150.00150.00150.00150.004000600000
2013-07-02150.00151.00150.00150.0080001203000
2013-07-01150.00158.00150.00152.005000765000
2013-06-2800
2013-06-27151.00151.00148.00149.003000448000
2013-06-2600
2013-06-2500
2013-06-24166.00166.00166.00166.001000166000
2013-06-21164.00170.00161.00161.00100001649000
2013-06-20164.00164.00164.00164.004000656000
2013-06-19162.00170.00160.00167.00100001626000
2013-06-18161.00169.00157.00157.005000817000
2013-06-17161.00161.00161.00161.004000644000
2013-06-14155.00159.00155.00156.005000780000
2013-06-13155.00155.00155.00155.005000775000
2013-06-12154.00155.00153.00155.006000921000
2013-06-11153.00153.00153.00153.002000306000
2013-06-10153.00153.00153.00153.005000765000
2013-06-07141.00142.00141.00141.00110001552000
2013-06-06157.00160.00150.00150.005000781000
2013-06-05157.00157.00157.00157.004000628000
2013-06-04151.00151.00151.00151.004000604000
2013-06-03151.00151.00151.00151.003000453000
2013-05-31151.00151.00151.00151.001000151000
2013-05-30155.00155.00151.00151.0090001379000
2013-05-29150.00155.00150.00155.006000925000
2013-05-28150.00150.00147.00147.006000891000
2013-05-27160.00160.00150.00150.0070001096000
2013-05-24163.00163.00154.00160.0080001289000
2013-05-23161.00166.00161.00163.00230003746000
2013-05-22166.00166.00161.00161.0090001469000
2013-05-21165.00166.00165.00166.00150002480000
2013-05-20154.00159.00154.00155.00160002497000
2013-05-17151.00155.00150.00150.0070001063000
2013-05-16156.00156.00146.00150.00120001799000
2013-05-15167.00167.00156.00156.006000986000
2013-05-14174.00174.00167.00167.0060001013000
2013-05-13162.00177.00162.00167.00250004259000
2013-05-10170.00170.00157.00160.00180002932000
2013-05-09154.00176.00154.00176.00590009601000
2013-05-08154.00154.00150.00154.0080001208000
2013-05-07150.00150.00146.00150.0090001337000
2013-05-02146.00146.00142.00142.006000861000
2013-05-0100
2013-04-30146.00149.00146.00149.00120001772000
2013-04-26150.00150.00143.00143.00100001461000
2013-04-25151.00151.00151.00151.002000302000
2013-04-24141.00155.00141.00146.0090001341000
2013-04-2300
2013-04-22138.00142.00138.00142.003000419000
2013-04-1900
2013-04-18141.00141.00133.00137.007000953000
2013-04-17142.00142.00139.00139.004000562000
2013-04-16140.00142.00140.00142.006000842000
2013-04-15140.00144.00140.00140.00200002813000
2013-04-1200
2013-04-11140.00140.00140.00140.006000840000
2013-04-10135.00139.00135.00139.005000683000
2013-04-0900
2013-04-08138.00138.00134.00138.004000544000
2013-04-05135.00139.00135.00139.00120001635000
2013-04-04131.00131.00131.00131.001000131000
2013-04-0300
2013-04-02129.00131.00128.00131.0080001033000
2013-04-01132.00132.00130.00130.006000787000
2013-03-29137.00137.00137.00137.001000137000
2013-03-28138.00140.00138.00140.003000417000
2013-03-2700
2013-03-26139.00140.00139.00140.007000979000
2013-03-25140.00140.00140.00140.001000140000
2013-03-22138.00140.00136.00139.0090001241000
2013-03-21139.00139.00139.00139.001000139000
2013-03-1900
2013-03-18138.00139.00136.00139.004000550000
2013-03-1500
2013-03-1400
2013-03-13135.00143.00135.00143.007000958000
2013-03-12134.00135.00134.00135.002000269000
2013-03-11134.00135.00133.00133.00140001868000
2013-03-08132.00134.00132.00134.004000530000
2013-03-07132.00132.00132.00132.006000792000
2013-03-06130.00130.00130.00130.002000260000
2013-03-05131.00131.00129.00129.007000907000
2013-03-04129.00131.00129.00129.00190002471000
2013-03-01130.00130.00129.00129.007000909000
2013-02-28130.00130.00129.00129.003000388000
2013-02-27129.00129.00127.00127.003000383000
2013-02-26127.00130.00127.00130.003000384000
2013-02-25126.00130.00126.00127.00120001524000
2013-02-22127.00127.00127.00127.005000635000
2013-02-21126.00127.00126.00127.003000380000
2013-02-20123.00127.00123.00127.003000373000
2013-02-19128.00128.00128.00128.001000128000
2013-02-1800
2013-02-15130.00130.00125.00128.00120001525000
2013-02-14128.00128.00128.00128.004000512000
2013-02-13128.00129.00125.00129.00150001922000
2013-02-12128.00128.00128.00128.003000384000
2013-02-08130.00130.00127.00130.004000515000
2013-02-07130.00132.00129.00132.005000650000
2013-02-06130.00130.00130.00130.003000390000
2013-02-05131.00131.00130.00130.006000784000
2013-02-04131.00134.00131.00134.0080001062000
2013-02-01129.00130.00128.00130.0090001164000
2013-01-31130.00130.00130.00130.005000650000
2013-01-30130.00130.00130.00130.001000130000
2013-01-29127.00127.00127.00127.005000635000
2013-01-28128.00128.00128.00128.004000512000
2013-01-25128.00129.00128.00129.003000386000
2013-01-2400
2013-01-23128.00128.00126.00126.0090001146000
2013-01-22129.00129.00129.00129.002000258000
2013-01-21130.00130.00128.00128.007000902000
2013-01-18130.00133.00129.00130.00150001948000
2013-01-17130.00130.00129.00129.005000646000
2013-01-16130.00130.00130.00130.004000520000
2013-01-15131.00131.00129.00130.00110001432000
2013-01-11128.00130.00128.00130.00150001926000
2013-01-10127.00127.00126.00126.004000506000
2013-01-0900
2013-01-08128.00128.00128.00128.006000768000
2013-01-07127.00127.00127.00127.001000127000
2013-01-04129.00129.00125.00128.006000761000
2012-12-2800
2012-12-27126.00126.00126.00126.001000126000
2012-12-26123.00123.00119.00119.00120001472000
2012-12-25129.00129.00126.00127.007000887000
2012-12-21126.00126.00126.00126.0080001008000
2012-12-20125.00125.00125.00125.007000875000
2012-12-19129.00130.00129.00130.003000388000
2012-12-18127.00127.00127.00127.003000381000
2012-12-17126.00135.00126.00127.004000518000
2012-12-14132.00133.00129.00129.0080001045000
2012-12-13132.00133.00130.00133.005000659000
2012-12-12134.00134.00131.00132.005000665000
2012-12-11134.00134.00131.00134.007000930000
2012-12-10133.00134.00133.00134.004000533000
2012-12-07133.00133.00133.00133.004000532000
2012-12-06133.00133.00133.00133.001000133000
2012-12-05132.00132.00132.00132.005000660000
2012-12-04130.00131.00130.00130.006000782000
2012-12-03128.00130.00128.00130.007000904000
2012-11-30127.00128.00127.00128.005000637000
2012-11-29128.00128.00128.00128.003000384000
2012-11-28128.00128.00128.00128.004000512000
2012-11-2700
2012-11-26125.00125.00125.00125.001000125000
2012-11-22124.00125.00124.00125.006000747000
2012-11-21122.00123.00122.00123.004000490000
2012-11-2000
2012-11-1900
2012-11-16122.00122.00122.00122.001000122000
2012-11-1500
2012-11-14123.00127.00120.00120.007000860000
2012-11-13124.00124.00123.00123.007000863000
2012-11-12123.00123.00123.00123.004000492000
2012-11-09122.00123.00122.00123.004000489000
2012-11-08122.00122.00122.00122.003000366000
2012-11-07123.00123.00123.00123.003000369000
2012-11-06119.00123.00119.00123.005000611000
2012-11-0500
2012-11-02122.00122.00118.00118.004000484000
2012-11-01115.00122.00115.00122.00120001391000
2012-10-31125.00125.00119.00120.006000737000
2012-10-30124.00125.00124.00125.003000374000
2012-10-29124.00124.00124.00124.004000496000
2012-10-26123.00123.00123.00123.004000492000
2012-10-2500
2012-10-24120.00120.00120.00120.003000360000
2012-10-23115.00120.00115.00120.003000355000
2012-10-2200
2012-10-1900
2012-10-18120.00122.00115.00115.006000712000
2012-10-17120.00120.00120.00120.001000120000
2012-10-16118.00119.00118.00119.006000710000
2012-10-15118.00118.00118.00118.004000472000
2012-10-12110.00119.00110.00118.005000575000
2012-10-11110.00110.00110.00110.003000330000
2012-10-10111.00111.00111.00111.003000333000
2012-10-09107.00111.00107.00111.004000432000
2012-10-05109.00109.00106.00107.009000958000
2012-10-04111.00111.00107.00109.008000878000
2012-10-03108.00110.00108.00110.006000657000
2012-10-0200
2012-10-01108.00108.00108.00108.007000756000
2012-09-28108.00110.00108.00108.007000761000
2012-09-27110.00110.00108.00110.005000546000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21115.00115.00115.00115.003000345000
2012-09-20115.00115.00115.00115.003000345000
2012-09-19111.00115.00110.00115.007000780000
2012-09-18112.00112.00112.00112.003000336000
2012-09-14112.00112.00112.00112.004000448000
2012-09-13112.00112.00112.00112.005000560000
2012-09-12116.00116.00107.00112.0090001023000
2012-09-11116.00116.00114.00116.005000578000
2012-09-10116.00116.00116.00116.004000464000
2012-09-07116.00116.00116.00116.002000232000
2012-09-0600
2012-09-05114.00114.00111.00111.004000453000
2012-09-04117.00117.00114.00114.004000465000
2012-09-03117.00117.00117.00117.004000468000
2012-08-31117.00117.00117.00117.004000468000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24117.00117.00117.00117.003000351000
2012-08-23114.00114.00114.00114.003000342000
2012-08-22114.00114.00114.00114.004000456000
2012-08-21114.00114.00114.00114.001000114000
2012-08-20116.00116.00110.00113.00150001674000
2012-08-17119.00119.00116.00116.00160001899000
2012-08-16115.00117.00108.00117.00100001146000
2012-08-15106.00108.00106.00108.009000956000
2012-08-14113.00113.00109.00109.004000448000
2012-08-1300
2012-08-10113.00113.00113.00113.002000226000
2012-08-09112.00116.00112.00116.002000228000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03115.00115.00115.00115.003000345000
2012-08-02115.00117.00115.00116.00190002194000
2012-08-01120.00120.00120.00120.002000240000
2012-07-3100
2012-07-30124.00124.00122.00122.006000741000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20127.00127.00127.00127.001000127000
2012-07-19124.00132.00124.00132.006000752000
2012-07-1800
2012-07-1700
2012-07-13133.00134.00133.00134.002000267000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09133.00133.00133.00133.001000133000

   ※ 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