[5950 東証2部] 日本パワーファスニング 日足 時系列データ

[5950 東証2部] 日本パワーファスニング (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20215.00268.00208.00232.0050236001228521800
2017-10-19240.00250.00213.00217.00809300185632900
2017-10-18223.00240.00216.00239.001630600369589400
2017-10-17201.00272.00201.00236.0073678001784522600
2017-10-16201.00201.00197.00200.00168003335500
2017-10-13201.00202.00195.00201.005770011452700
2017-10-12192.00205.00192.00203.0018060036091000
2017-10-11190.00192.00189.00192.00156002976000
2017-10-10190.00191.00188.00191.0083001570700
2017-10-06191.00192.00190.00190.00119002266000
2017-10-05193.00193.00190.00191.0072001378100
2017-10-04192.00192.00190.00191.00359006859400
2017-10-03191.00194.00189.00192.00266005106900
2017-10-02191.00191.00188.00190.00235004447800
2017-09-29191.00191.00188.00190.00125002363500
2017-09-28189.00190.00186.00190.00347006539000
2017-09-27186.00189.00184.00188.0078001452500
2017-09-26186.00187.00182.00186.00311005753900
2017-09-25188.00191.00188.00188.00141002668500
2017-09-22187.00189.00187.00189.00252004730100
2017-09-21188.00191.00188.00190.00103001951100
2017-09-20188.00190.00188.00190.0093001762000
2017-09-19188.00190.00188.00188.00162003059400
2017-09-15185.00190.00184.00187.00352006567100
2017-09-14186.00186.00185.00185.00122002261700
2017-09-13184.00186.00183.00186.00237004361200
2017-09-12181.00184.00181.00184.00219004010100
2017-09-11181.00183.00180.00180.00254004597700
2017-09-08181.00182.00180.00180.00221004004900
2017-09-07185.00185.00182.00183.00208003819300
2017-09-06180.00185.00180.00185.00126002300900
2017-09-05194.00194.00181.00181.00427007923300
2017-09-04196.00200.00192.00192.00384007491800
2017-09-01200.00201.00199.00201.00123002465800
2017-08-31198.00201.00198.00199.00269005361700
2017-08-30197.00198.00196.00197.00143002817400
2017-08-29193.00197.00193.00196.00168003277900
2017-08-28195.00197.00194.00197.00228004446200
2017-08-25195.00196.00193.00194.00129002507100
2017-08-24197.00198.00195.00195.005000981100
2017-08-23195.00197.00194.00197.00113002216000
2017-08-22191.00196.00191.00195.00110002131300
2017-08-21191.00192.00189.00192.0053001008600
2017-08-18192.00193.00187.00189.00243004622600
2017-08-17190.00192.00190.00192.00126002415100
2017-08-16187.00192.00187.00190.00116002190500
2017-08-15190.00192.00189.00191.0095001814800
2017-08-14190.00193.00188.00189.00144002732800
2017-08-10192.00195.00192.00193.00222004285200
2017-08-09199.00200.00192.00193.00498009782000
2017-08-08200.00202.00197.00202.00348006958900
2017-08-07193.00202.00191.00200.0013940027264200
2017-08-04210.00213.00210.00213.00123002606700
2017-08-03213.00215.00210.00213.00133002830800
2017-08-02214.00216.00213.00215.00146003133900
2017-08-01216.00216.00209.00211.00432009175300
2017-07-31218.00219.00214.00216.00242005220700
2017-07-28220.00220.00216.00216.00132002880800
2017-07-27220.00227.00217.00219.0013340029455800
2017-07-26215.00219.00215.00218.00162003530100
2017-07-25216.00218.00216.00217.00217004698400
2017-07-24219.00219.00216.00219.00170003706300
2017-07-21212.00217.00211.00215.00208004469700
2017-07-20215.00216.00210.00211.00327006956300
2017-07-19218.00218.00212.00215.00327007025500
2017-07-18220.00220.00216.00218.00106002310100
2017-07-14218.00221.00218.00218.00150003289800
2017-07-13221.00221.00218.00219.00119002615900
2017-07-12222.00222.00218.00220.00203004460800
2017-07-11224.00224.00221.00222.00176003912700
2017-07-10221.00223.00219.00222.00448009922900
2017-07-07219.00220.00219.00220.00228005007200
2017-07-06219.00223.00219.00219.004900010801000
2017-07-05218.00238.00215.00217.0036690081737900
2017-07-04218.00221.00216.00216.004720010325000
2017-07-03211.00217.00211.00216.00208004456000
2017-06-30216.00216.00213.00214.0093001990200
2017-06-29214.00216.00209.00215.00222004725800
2017-06-28220.00221.00202.00214.00434009311600
2017-06-27217.00218.00216.00218.00182003955700
2017-06-26218.00222.00216.00217.00362007901100
2017-06-23218.00219.00216.00217.00385008363800
2017-06-22212.00229.00212.00218.0023870052394400
2017-06-21210.00211.00209.00211.00194004085100
2017-06-20213.00213.00208.00209.00321006750700
2017-06-19210.00212.00207.00212.005440011411500
2017-06-16208.00211.00207.00209.00210004381600
2017-06-15208.00210.00206.00206.00200004150900
2017-06-14209.00210.00207.00209.00212004424400
2017-06-13215.00215.00208.00210.005410011406400
2017-06-12213.00216.00211.00212.00350007436100
2017-06-09210.00216.00210.00214.006320013486500
2017-06-08211.00213.00209.00210.00391008245400
2017-06-07207.00213.00207.00209.006230013122300
2017-06-06208.00211.00206.00207.004910010232400
2017-06-05209.00212.00207.00209.005030010539700
2017-06-02209.00212.00208.00208.00402008416700
2017-06-01207.00211.00205.00209.005090010581400
2017-05-31205.00212.00205.00209.00446009343200
2017-05-30209.00211.00204.00205.006320013051900
2017-05-29209.00213.00209.00211.00358007559200
2017-05-26212.00214.00210.00210.006350013457600
2017-05-25217.00217.00209.00213.0010510022282100
2017-05-24219.00222.00208.00215.0032110068682300
2017-05-23208.00241.00208.00220.002228100510289200
2017-05-22195.00203.00195.00201.005800011570200
2017-05-19195.00197.00194.00194.00473009246400
2017-05-18196.00197.00192.00194.00502009782400
2017-05-17201.00204.00200.00200.00440008857300
2017-05-16202.00208.00200.00202.008620017652900
2017-05-15205.00205.00201.00201.009430019091400
2017-05-12207.00211.00205.00206.0012090025057300
2017-05-11214.00218.00206.00208.0038300081082100
2017-05-10239.00247.00219.00225.0041390095092700
2017-05-09243.00243.00231.00239.0038260090546200
2017-05-08221.00264.00221.00244.002858800702247400
2017-05-02195.00213.00195.00211.0012750026134500
2017-05-01193.00195.00192.00194.00141002730100
2017-04-28198.00201.00192.00192.00435008531200
2017-04-27193.00201.00193.00197.00486009601000
2017-04-26188.00193.00188.00191.00177003376600
2017-04-25185.00188.00185.00186.00189003519400
2017-04-24195.00195.00183.00185.00385007275100
2017-04-21195.00198.00193.00193.00310006054500
2017-04-20197.00203.00193.00197.00418008272600
2017-04-19197.00200.00192.00196.009930019450700
2017-04-18182.00215.00179.00195.00742000148118800
2017-04-17169.00179.00169.00176.00401006932200
2017-04-14172.00177.00169.00169.00241004170100
2017-04-13168.00177.00162.00177.009980016656000
2017-04-12181.00184.00170.00174.009160016090500
2017-04-11190.00190.00185.00186.00100001863000
2017-04-10193.00196.00187.00188.00279005320500
2017-04-07186.00193.00183.00190.00505009515000
2017-04-06195.00196.00182.00187.006060011563600
2017-04-05195.00200.00191.00197.005560010885200
2017-04-04207.00208.00181.00195.009190017895400
2017-04-03209.00212.00207.00208.007860016416400
2017-03-31215.00218.00213.00213.005550011930900
2017-03-30217.00221.00217.00217.00282006166300
2017-03-29217.00218.00216.00216.00197004272500
2017-03-28223.00228.00213.00216.004630010115200
2017-03-27223.00223.00213.00215.007790016859200
2017-03-24227.00228.00224.00224.006020013609000
2017-03-23229.00234.00227.00227.009710022204900
2017-03-22227.00235.00224.00228.0012610028922400
2017-03-21215.00235.00215.00232.0018730042184700
2017-03-17225.00225.00216.00221.0016070035354800
2017-03-16235.00244.00221.00223.001593100371471000
2017-03-15210.00212.00206.00208.00388008107300
2017-03-14207.00212.00205.00207.006410013325000
2017-03-13214.00216.00208.00208.0012480026444500
2017-03-10223.00226.00213.00217.0016820036900600
2017-03-09223.00228.00220.00224.0017510039218400
2017-03-08234.00248.00228.00229.00883200207595000
2017-03-07234.00241.00233.00237.0031180073869300
2017-03-06230.00238.00228.00235.0030430071077000
2017-03-03230.00235.00223.00227.0028560065112100
2017-03-02223.00226.00222.00223.0010040022442100
2017-03-01223.00224.00221.00223.006900015350600
2017-02-28220.00227.00220.00222.009120020380300
2017-02-27223.00228.00220.00220.0013180029465800
2017-02-24221.00224.00219.00221.007080015632500
2017-02-23229.00230.00217.00221.0029060064655100
2017-02-22229.00233.00228.00228.0012420028481500
2017-02-21232.00241.00225.00229.00854800199367900
2017-02-20220.00225.00218.00225.0013810030639600
2017-02-17230.00230.00217.00225.0034030075628300
2017-02-16249.00252.00227.00227.001768800427929900
2017-02-15234.00236.00224.00233.00680000156095400
2017-02-14260.00268.00231.00237.002757600684854500
2017-02-13210.00291.00203.00248.0087850002298992100
2017-02-10241.00278.00212.00221.00102821002537543000
2017-02-09171.00201.00163.00201.004802200891812900
2017-02-08149.00152.00149.00151.00604009111900
2017-02-07149.00150.00148.00149.00205003057200
2017-02-06150.00151.00148.00149.00287004294400
2017-02-03147.00149.00147.00148.00107001578700
2017-02-02150.00150.00148.00148.00258003837800
2017-02-01147.00152.00147.00150.00418006231300
2017-01-31145.00152.00145.00148.006770010090600
2017-01-30145.00148.00144.00147.00342004995300
2017-01-27145.00147.00145.00145.00141002048700
2017-01-26146.00148.00145.00147.00128001869900
2017-01-25144.00147.00143.00145.00251003642600
2017-01-24147.00148.00144.00144.00214003109000
2017-01-23148.00149.00145.00148.00216003182300
2017-01-20153.00153.00145.00148.00579008581800
2017-01-19153.00154.00152.00154.00249003806100
2017-01-18155.00155.00152.00153.00467007185500
2017-01-17159.00160.00154.00155.0011680018281200
2017-01-16154.00154.00152.00154.00249003810600
2017-01-13154.00154.00153.00154.00375005745000
2017-01-12155.00156.00153.00154.00594009188800
2017-01-11155.00156.00153.00154.006540010125000
2017-01-10154.00156.00153.00155.008030012398800
2017-01-06155.00155.00152.00154.00463007116000
2017-01-05155.00157.00153.00154.00571008841100
2017-01-04153.00160.00153.00155.008430013173100
2016-12-30153.00155.00151.00152.00391005978100
2016-12-29155.00157.00152.00154.007420011425700
2016-12-28156.00160.00155.00157.009530014972800
2016-12-27157.00165.00153.00157.0027310043189000
2016-12-26160.00160.00151.00152.0026120040420200
2016-12-22163.00186.00156.00156.002169300375858200
2016-12-21163.00163.00157.00158.0012170019452800
2016-12-20163.00164.00159.00160.0019970032090800
2016-12-19164.00171.00162.00166.0028110046452600
2016-12-16175.00175.00164.00167.00663600112527600
2016-12-15195.00201.00177.00180.002250800420868300
2016-12-14163.00205.00163.00205.0056360001056564200
2016-12-13160.00167.00154.00155.0051870082589700
2016-12-12170.00171.00154.00155.0044330070965600
2016-12-09168.00168.00161.00162.00644000106045800
2016-12-08186.00220.00176.00177.0054559001086988400
2016-12-07181.00184.00172.00176.001115200197537100
2016-12-06255.00256.00184.00192.0046618001058711900
2016-12-05200.00215.00199.00215.003198300662569400
2016-12-02120.00165.00120.00165.005387000852028400
2016-12-01118.00119.00114.00115.00768008914000
2016-11-30116.00118.00115.00118.00333003870300
2016-11-29112.00116.00112.00115.00308003515000
2016-11-28112.00115.00111.00114.00448005056800
2016-11-25111.00117.00110.00111.0024220027516700
2016-11-24110.00112.00109.00112.00480005274300
2016-11-22109.00110.00108.00110.00159001729900
2016-11-21108.00110.00108.00109.00328003569900
2016-11-18108.00109.00107.00107.00376004078900
2016-11-17107.00108.00105.00108.00171001821400
2016-11-16107.00107.00106.00107.00147001567800
2016-11-15108.00108.00106.00107.00176001882300
2016-11-14105.00108.00105.00108.00209002229000
2016-11-11106.00106.00103.00105.00354003700300
2016-11-10105.00106.00104.00105.00162001701000
2016-11-09107.00107.0099.00101.00415004248300
2016-11-08107.00108.00106.00106.00108001146900
2016-11-07106.00108.00105.00108.00218002319500
2016-11-04108.00108.00103.00106.00466004895700
2016-11-02109.00110.00107.00109.00352003822400
2016-11-01111.00112.00110.00110.00375004149400
2016-10-31108.00111.00108.00110.00380004155800
2016-10-28108.00111.00108.00108.00531005790000
2016-10-27107.00109.00106.00108.00358003854500
2016-10-26106.00108.00105.00107.00240002558500
2016-10-25105.00107.00105.00106.009200975100
2016-10-24105.00105.00104.00105.007000733900
2016-10-21106.00107.00105.00105.00105001113700
2016-10-20106.00107.00105.00105.007100750500
2016-10-19106.00106.00104.00106.00195002046300
2016-10-18106.00106.00104.00106.007400778600

   ※ 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