4450 (株)パワーソリューションズ の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,925 | 4,105 | 3,830 | 4,045 | 26,500 | 2,022.50 |
| 2019-12-27 | 3,790 | 4,010 | 3,790 | 3,900 | 19,500 | 1,950 |
| 2019-12-26 | 3,820 | 3,845 | 3,765 | 3,795 | 11,900 | 1,897.50 |
| 2019-12-25 | 3,760 | 3,860 | 3,750 | 3,815 | 16,500 | 1,907.50 |
| 2019-12-24 | 3,815 | 3,825 | 3,720 | 3,735 | 29,600 | 1,867.50 |
| 2019-12-23 | 3,915 | 3,960 | 3,810 | 3,840 | 19,700 | 1,920 |
| 2019-12-20 | 3,850 | 3,875 | 3,820 | 3,875 | 8,900 | 1,937.50 |
| 2019-12-19 | 3,940 | 3,955 | 3,800 | 3,840 | 13,500 | 1,920 |
| 2019-12-18 | 4,000 | 4,000 | 3,885 | 3,925 | 6,500 | 1,962.50 |
| 2019-12-17 | 3,885 | 3,960 | 3,840 | 3,945 | 9,400 | 1,972.50 |
| 2019-12-16 | 3,900 | 3,905 | 3,805 | 3,815 | 9,900 | 1,907.50 |
| 2019-12-13 | 3,935 | 4,005 | 3,855 | 3,905 | 9,600 | 1,952.50 |
| 2019-12-12 | 3,810 | 3,935 | 3,810 | 3,920 | 13,100 | 1,960 |
| 2019-12-11 | 4,025 | 4,025 | 3,800 | 3,820 | 15,500 | 1,910 |
| 2019-12-10 | 3,870 | 4,010 | 3,860 | 3,970 | 13,300 | 1,985 |
| 2019-12-09 | 4,050 | 4,050 | 3,870 | 3,910 | 24,800 | 1,955 |
| 2019-12-06 | 4,090 | 4,160 | 4,005 | 4,050 | 14,500 | 2,025 |
| 2019-12-05 | 4,415 | 4,425 | 4,050 | 4,100 | 48,400 | 2,050 |
| 2019-12-04 | 4,290 | 4,445 | 4,250 | 4,350 | 41,000 | 2,175 |
| 2019-12-03 | 4,135 | 4,320 | 4,100 | 4,255 | 39,800 | 2,127.50 |
| 2019-12-02 | 4,170 | 4,250 | 4,115 | 4,185 | 37,400 | 2,092.50 |
| 2019-11-29 | 4,085 | 4,200 | 4,020 | 4,070 | 42,100 | 2,035 |
| 2019-11-28 | 3,870 | 4,120 | 3,825 | 4,120 | 72,700 | 2,060 |
| 2019-11-27 | 3,815 | 3,815 | 3,775 | 3,800 | 13,800 | 1,900 |
| 2019-11-26 | 3,940 | 3,995 | 3,805 | 3,805 | 32,800 | 1,902.50 |
| 2019-11-25 | 3,855 | 3,890 | 3,770 | 3,875 | 22,200 | 1,937.50 |
| 2019-11-22 | 3,875 | 3,940 | 3,760 | 3,785 | 20,100 | 1,892.50 |
| 2019-11-21 | 3,930 | 3,945 | 3,840 | 3,910 | 18,200 | 1,955 |
| 2019-11-20 | 3,870 | 3,980 | 3,740 | 3,930 | 52,500 | 1,965 |
| 2019-11-19 | 3,605 | 3,835 | 3,595 | 3,835 | 36,000 | 1,917.50 |
| 2019-11-18 | 3,475 | 3,630 | 3,460 | 3,575 | 22,900 | 1,787.50 |
| 2019-11-15 | 3,455 | 3,525 | 3,390 | 3,475 | 31,200 | 1,737.50 |
| 2019-11-14 | 3,365 | 3,395 | 3,315 | 3,345 | 9,600 | 1,672.50 |
| 2019-11-13 | 3,390 | 3,390 | 3,330 | 3,335 | 4,900 | 1,667.50 |
| 2019-11-12 | 3,375 | 3,420 | 3,350 | 3,390 | 7,600 | 1,695 |
| 2019-11-11 | 3,460 | 3,540 | 3,390 | 3,400 | 11,600 | 1,700 |
| 2019-11-08 | 3,505 | 3,535 | 3,390 | 3,435 | 15,300 | 1,717.50 |
| 2019-11-07 | 3,520 | 3,600 | 3,475 | 3,525 | 15,100 | 1,762.50 |
| 2019-11-06 | 3,405 | 3,515 | 3,375 | 3,515 | 17,000 | 1,757.50 |
| 2019-11-05 | 3,465 | 3,495 | 3,340 | 3,430 | 24,000 | 1,715 |
| 2019-11-01 | 3,570 | 3,570 | 3,420 | 3,420 | 27,600 | 1,710 |
| 2019-10-31 | 3,700 | 3,730 | 3,585 | 3,585 | 23,200 | 1,792.50 |
| 2019-10-30 | 3,750 | 3,760 | 3,700 | 3,710 | 19,200 | 1,855 |
| 2019-10-29 | 3,855 | 3,855 | 3,755 | 3,765 | 13,700 | 1,882.50 |
| 2019-10-28 | 3,780 | 3,855 | 3,730 | 3,855 | 22,400 | 1,927.50 |
| 2019-10-25 | 3,745 | 3,785 | 3,725 | 3,740 | 16,000 | 1,870 |
| 2019-10-24 | 3,725 | 3,775 | 3,725 | 3,735 | 10,500 | 1,867.50 |
| 2019-10-23 | 3,895 | 3,920 | 3,725 | 3,740 | 38,900 | 1,870 |
| 2019-10-21 | 3,895 | 3,940 | 3,835 | 3,895 | 17,400 | 1,947.50 |
| 2019-10-18 | 4,165 | 4,240 | 3,890 | 3,890 | 75,000 | 1,945 |
| 2019-10-17 | 4,050 | 4,190 | 3,985 | 4,190 | 65,200 | 2,095 |
| 2019-10-16 | 3,970 | 4,115 | 3,815 | 4,035 | 93,600 | 2,017.50 |
| 2019-10-15 | 3,880 | 3,910 | 3,785 | 3,900 | 67,500 | 1,950 |
| 2019-10-11 | 4,120 | 4,150 | 3,700 | 3,740 | 142,400 | 1,870 |
| 2019-10-10 | 4,305 | 4,385 | 4,050 | 4,050 | 148,600 | 2,025 |
| 2019-10-09 | 4,070 | 4,295 | 3,920 | 4,290 | 190,300 | 2,145 |
| 2019-10-08 | 3,950 | 4,195 | 3,915 | 4,175 | 213,100 | 2,087.50 |
| 2019-10-07 | 4,400 | 4,440 | 4,010 | 4,010 | 231,800 | 2,005 |
| 2019-10-04 | 4,400 | 4,895 | 4,280 | 4,410 | 1,272,500 | 2,205 |
| 2019-10-03 | 4,720 | 5,050 | 4,210 | 4,280 | 809,500 | 2,140 |
| 2019-10-02 | 5,110 | 5,160 | 4,700 | 4,910 | 619,000 | 2,455 |
| 2019-10-01 | - | - | - | - | - | - |
分割・併合履歴 ： [2024-07-30]1株→2株
