[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 
2017-04-28198.00201.00192.00192.00435008531200
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
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

   ※ 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