[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 
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
2016-10-17105.00106.00104.00104.00118001237700
2016-10-14105.00106.00100.00103.0010390010711200
2016-10-13105.00105.00103.00105.00217002249000
2016-10-12106.00107.00104.00104.00321003386200
2016-10-11104.00108.00104.00107.00262002775200
2016-10-07105.00105.00104.00104.004400459100
2016-10-06104.00105.00103.00105.008200854000
2016-10-05105.00105.00104.00104.004400457800
2016-10-04104.00105.00104.00104.004000416700
2016-10-03106.00106.00103.00103.004300449400
2016-09-30104.00106.00104.00105.00122001284000
2016-09-29104.00105.00103.00105.001500156000
2016-09-28102.00107.00102.00103.00275002874500
2016-09-27104.00104.00102.00102.008000826100
2016-09-26104.00105.00103.00104.004600478300
2016-09-23104.00105.00103.00104.004900509200
2016-09-21102.00105.00102.00105.008200845700
2016-09-20101.00104.00101.00103.00209002146900
2016-09-16101.00103.00100.00100.00197001993400
2016-09-15101.00102.00100.00100.00174001753400
2016-09-14104.00104.00101.00102.00330003364600
2016-09-13105.00105.00103.00104.00209002164600
2016-09-12105.00106.00104.00105.005700597600
2016-09-09102.00105.00102.00105.00132001363200
2016-09-08104.00105.00102.00104.00331003410300
2016-09-07104.00106.00104.00104.00104001085300
2016-09-06104.00105.00104.00105.003900405700
2016-09-05104.00105.00103.00104.006400664700
2016-09-02106.00106.00102.00103.00278002876100
2016-09-01107.00107.00105.00106.008600906600
2016-08-31106.00108.00106.00107.006800723900
2016-08-30107.00107.00105.00106.006000632500
2016-08-29107.00107.00105.00107.005700602400
2016-08-26107.00107.00105.00106.00123001308500
2016-08-25109.00109.00104.00105.00330003486300
2016-08-24109.00109.00108.00109.007300793300
2016-08-23107.00110.00106.00107.00350003767800
2016-08-22104.00108.00103.00106.00606006440100
2016-08-19102.00104.00102.00102.00441004518700
2016-08-18106.00106.00105.00106.003200337200
2016-08-17107.00107.00105.00106.004800509200
2016-08-16105.00107.00105.00107.00101001071600
2016-08-15106.00107.00105.00105.00306003218200
2016-08-12107.00107.00106.00107.003500373500
2016-08-10106.00107.00105.00107.004100436400
2016-08-09104.00108.00104.00105.00197002093500
2016-08-08105.00105.00104.00104.006300656800
2016-08-05102.00105.00102.00104.008700898700
2016-08-04104.00106.00104.00104.005700594000
2016-08-03104.00111.00104.00104.00356003793400
2016-08-02104.00105.00104.00104.008500887000
2016-08-01104.00107.00104.00107.00114001201100
2016-07-29105.00106.00103.00103.00202002113700
2016-07-28108.00108.00105.00105.00314003334400
2016-07-27108.00110.00107.00108.00123001329200
2016-07-26108.00108.00106.00108.00183001966500
2016-07-25110.00111.00106.00107.00185001976500
2016-07-22108.00109.00107.00109.002000216400
2016-07-21110.00110.00108.00109.00141001530800
2016-07-20111.00112.00107.00109.008600933300
2016-07-19111.00111.00108.00110.007900860900
2016-07-15109.00113.00109.00111.00580006439000
2016-07-14109.00111.00107.00108.00315003410800
2016-07-13108.00109.00106.00108.008600924500
2016-07-12107.00109.00106.00106.00418004456900
2016-07-11106.00110.00105.00107.00641006877000
2016-07-08106.00120.00105.00107.0034010038020000
2016-07-07110.00110.00108.00109.007700838200
2016-07-06109.00109.00106.00108.009100973100
2016-07-05109.00110.00107.00110.00109001181300
2016-07-04109.00112.00109.00109.00184002022600
2016-07-01104.00112.00104.00109.00546005959500
2016-06-30108.00108.00102.00102.00170001774200
2016-06-29105.00110.00101.00105.00322003426600
2016-06-2899.00104.0099.00104.00108001098700
2016-06-2796.00102.0095.00101.00221002162500
2016-06-24108.00109.0097.0099.00931009559400
2016-06-23102.00115.00102.00107.0021520023634300
2016-06-22103.00106.0099.0099.009500964300
2016-06-21105.00107.00105.00107.00176001850700
2016-06-20105.00106.00102.00105.007000723600
2016-06-1799.00105.0099.00104.00108001097400
2016-06-16103.00107.0099.00101.00416004257300
2016-06-15105.00106.00102.00102.00230002400100
2016-06-14103.00106.00102.00105.008600891700
2016-06-13104.00105.00103.00103.00226002354500
2016-06-10105.00109.00105.00108.00156001669000
2016-06-09109.00110.00106.00106.00563006092600
2016-06-08112.00113.00108.00110.00200002187400
2016-06-07112.00114.00111.00113.00131001459200
2016-06-06112.00113.00112.00112.004700526600
2016-06-03112.00112.00109.00112.002500275600
2016-06-02113.00115.00111.00111.00238002684100
2016-06-01113.00116.00113.00115.00194002217100
2016-05-31112.00116.00112.00113.00537006125100
2016-05-30113.00113.00110.00112.00163001811400
2016-05-27110.00113.00110.00113.004200463800
2016-05-26113.00113.00112.00113.001200135300
2016-05-25112.00113.00111.00113.005500615300
2016-05-24113.00113.00111.00113.002900324700
2016-05-23111.00113.00110.00113.004700524800
2016-05-20110.00114.00110.00112.00155001731700
2016-05-19108.00114.00108.00113.00298003326300
2016-05-18110.00111.00106.00106.00304003289300
2016-05-17113.00113.00111.00112.006100681800
2016-05-16110.00113.00110.00112.008300927000
2016-05-13113.00113.00109.00110.00215002369400
2016-05-12112.00114.00110.00114.00185002069200
2016-05-11113.00115.00112.00112.006700758300
2016-05-10114.00115.00112.00114.004700534500
2016-05-09114.00115.00112.00114.00126001422000
2016-05-06113.00114.00111.00113.005500620600
2016-05-02104.00112.00104.00112.00634006755600
2016-04-28112.00113.00109.00110.00540005967200
2016-04-27113.00113.00111.00112.00397004475300
2016-04-26115.00116.00111.00112.00635007172900
2016-04-25115.00117.00114.00117.00390004487500
2016-04-22115.00116.00112.00113.00262002976000
2016-04-21114.00117.00114.00116.00406004684800
2016-04-20114.00115.00113.00114.00152001729300
2016-04-19112.00114.00112.00112.007200812500
2016-04-18113.00114.00111.00112.00423004758800
2016-04-15110.00115.00110.00115.00519005896100
2016-04-14111.00112.00109.00111.00168001857200
2016-04-13109.00111.00107.00110.00242002650700
2016-04-12108.00110.00108.00109.005300576700
2016-04-11110.00110.00106.00107.00109001167900
2016-04-08105.00109.00105.00108.00182001946800
2016-04-07108.00109.00106.00108.00123001314000
2016-04-06110.00110.00106.00108.00272002954400
2016-04-05108.00108.00103.00105.00245002594700
2016-04-04107.00110.00107.00107.00167001799400
2016-04-01112.00114.00108.00108.00391004282300
2016-03-31113.00113.00111.00111.003400380800
2016-03-30113.00113.00113.00113.0030033900
2016-03-29111.00113.00111.00113.006200690400
2016-03-28114.00115.00110.00110.00453005073400
2016-03-25115.00118.00113.00115.00473005429800
2016-03-24120.00120.00113.00114.0011530013238400
2016-03-23118.00120.00117.00120.00102001210800
2016-03-22116.00119.00115.00118.00190002222100
2016-03-18115.00116.00110.00115.00284003216500
2016-03-17119.00120.00114.00114.00385004460300
2016-03-16119.00120.00115.00120.00455005316700
2016-03-15123.00125.00119.00120.00391004775800
2016-03-14123.00124.00122.00123.0090001110600
2016-03-11123.00124.00121.00121.00235002880300
2016-03-10126.00128.00121.00125.00478005975500
2016-03-09120.00123.00118.00121.00497005984500
2016-03-08119.00129.00113.00120.0021230025647300
2016-03-07119.00121.00116.00118.00505005988700
2016-03-04116.00120.00115.00120.00703008274000
2016-03-03115.00118.00115.00116.00332003861800
2016-03-02114.00116.00113.00114.00525005984800
2016-03-01112.00118.00111.00113.0012800014606400
2016-02-29111.00114.00110.00110.00261002909500
2016-02-26109.00111.00108.00108.00156001704600
2016-02-25108.00109.00105.00108.00508005401700
2016-02-24112.00112.00106.00107.00486005262700
2016-02-23114.00115.00106.00113.00641007106700
2016-02-22112.00115.00110.00113.00188002118100
2016-02-19111.00115.00108.00115.00444004918400
2016-02-18113.00116.00110.00113.00593006688800
2016-02-17109.00120.00107.00112.0018700021080200
2016-02-16108.00112.00105.00110.0018550019966700
2016-02-1599.00116.0095.00106.0067740072355500
2016-02-12100.00102.0091.0091.0013130012501200
2016-02-10115.00118.00102.00105.0015790017195600
2016-02-09114.00114.00110.00112.0014140015864900
2016-02-08114.00124.00113.00120.0026090030985400
2016-02-05137.00139.00118.00118.0040380050637500
2016-02-04155.00178.00128.00145.003520300566962500
2016-02-03108.00160.00108.00135.005392000788302000
2016-02-02109.00111.00107.00110.00175001909600
2016-02-01110.00113.00106.00109.00421004617400
2016-01-29105.00108.00103.00105.00259002720400
2016-01-28102.00109.00102.00107.00441004673500
2016-01-27104.00104.00102.00103.00335003454200
2016-01-26103.00105.00101.00101.00436004497800
2016-01-25108.00111.00105.00107.009670010386200
2016-01-22113.00118.00101.00110.0027330029331600
2016-01-21100.00125.0099.00103.002371200278319800
2016-01-20105.00107.0095.0095.00772007617000
2016-01-19111.00111.00107.00108.00139001511000
2016-01-18105.00110.00101.00108.00182001928900
2016-01-15118.00119.00113.00113.00151001713900
2016-01-14123.00123.00115.00118.00150001768600
2016-01-13125.00125.00121.00125.005600691200
2016-01-12123.00125.00113.00125.00396004696300
2016-01-08120.00124.00120.00123.00123001494000
2016-01-07123.00125.00121.00123.0088001075100
2016-01-06127.00127.00124.00126.006700841200
2016-01-05121.00129.00121.00125.00217002740000
2016-01-04123.00125.00120.00123.00136001671000
2015-12-30127.00128.00121.00124.00320003970800
2015-12-29121.00130.00120.00126.00689008618400
2015-12-28118.00124.00118.00122.008700010374700
2015-12-25121.00129.00121.00123.0010060012523100
2015-12-24125.00126.00120.00120.009790012124600
2015-12-22125.00126.00123.00124.00376004689900
2015-12-21128.00128.00125.00125.00352004439200
2015-12-18131.00133.00128.00129.00428005568200
2015-12-17128.00135.00128.00133.00348004547400
2015-12-16133.00142.00128.00131.008070010635200
2015-12-15140.00140.00131.00131.00446006044000
2015-12-14140.00144.00133.00140.008540011769800
2015-12-11141.00143.00139.00140.009140012814800
2015-12-10142.00150.00139.00140.0050150071514000
2015-12-09143.00172.00142.00147.004939100800696600
2015-12-08137.00140.00135.00138.00537007384100
2015-12-07138.00141.00136.00139.00350004846400
2015-12-04135.00138.00132.00138.00616008353900
2015-12-03141.00141.00135.00137.008230011333800

   ※ 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