4450 (株)パワーソリューションズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,200	2,274	2,200	2,269	4,100	1,134.50
2020-12-29	2,200	2,249	2,200	2,210	2,200	1,105
2020-12-28	2,180	2,230	2,180	2,183	7,700	1,091.50
2020-12-25	2,230	2,254	2,217	2,224	6,000	1,112
2020-12-24	2,282	2,300	2,210	2,213	11,300	1,106.50
2020-12-23	2,327	2,327	2,279	2,305	4,600	1,152.50
2020-12-22	2,349	2,349	2,290	2,327	4,500	1,163.50
2020-12-21	2,390	2,391	2,362	2,371	3,600	1,185.50
2020-12-18	2,445	2,445	2,380	2,390	4,200	1,195
2020-12-17	2,403	2,460	2,402	2,445	3,900	1,222.50
2020-12-16	2,410	2,480	2,410	2,419	3,300	1,209.50
2020-12-15	2,476	2,476	2,445	2,445	1,200	1,222.50
2020-12-14	2,399	2,506	2,399	2,476	5,700	1,238
2020-12-11	2,399	2,414	2,350	2,388	4,300	1,194
2020-12-10	2,350	2,382	2,315	2,350	6,000	1,175
2020-12-09	2,378	2,378	2,310	2,362	2,200	1,181
2020-12-08	2,400	2,403	2,369	2,378	1,800	1,189
2020-12-07	2,449	2,449	2,360	2,378	4,000	1,189
2020-12-04	2,512	2,528	2,400	2,413	5,800	1,206.50
2020-12-03	2,560	2,560	2,500	2,512	2,600	1,256
2020-12-02	2,599	2,599	2,536	2,560	1,800	1,280
2020-12-01	2,541	2,570	2,480	2,517	6,100	1,258.50
2020-11-30	2,593	2,623	2,540	2,541	1,300	1,270.50
2020-11-27	2,622	2,622	2,565	2,593	1,900	1,296.50
2020-11-26	2,632	2,690	2,585	2,622	3,000	1,311
2020-11-25	2,672	2,672	2,577	2,632	2,000	1,316
2020-11-24	2,503	2,699	2,503	2,655	13,800	1,327.50
2020-11-20	2,452	2,491	2,434	2,491	1,200	1,245.50
2020-11-19	2,471	2,471	2,422	2,452	1,500	1,226
2020-11-18	2,401	2,568	2,401	2,501	7,000	1,250.50
2020-11-17	2,560	2,581	2,436	2,436	7,800	1,218
2020-11-16	2,515	2,570	2,450	2,542	19,200	1,271
2020-11-13	2,822	2,879	2,781	2,815	6,200	1,407.50
2020-11-12	2,780	2,871	2,743	2,838	7,600	1,419
2020-11-11	2,658	2,765	2,658	2,730	5,000	1,365
2020-11-10	2,717	2,748	2,653	2,658	2,900	1,329
2020-11-09	2,770	2,829	2,727	2,727	4,700	1,363.50
2020-11-06	2,809	2,809	2,740	2,750	1,300	1,375
2020-11-05	2,747	2,826	2,721	2,808	4,600	1,404
2020-11-04	2,564	2,690	2,528	2,669	3,300	1,334.50
2020-11-02	2,582	2,601	2,524	2,524	5,700	1,262
2020-10-30	2,697	2,704	2,573	2,582	7,100	1,291
2020-10-29	2,676	2,700	2,675	2,696	1,400	1,348
2020-10-28	2,686	2,724	2,686	2,724	2,300	1,362
2020-10-27	2,700	2,724	2,695	2,724	3,800	1,362
2020-10-26	2,777	2,825	2,691	2,700	5,600	1,350
2020-10-23	2,815	2,826	2,665	2,826	9,600	1,413
2020-10-22	2,843	2,897	2,831	2,859	3,400	1,429.50
2020-10-21	2,909	2,927	2,869	2,876	4,000	1,438
2020-10-20	2,837	2,889	2,837	2,865	2,200	1,432.50
2020-10-19	2,807	2,888	2,807	2,863	3,600	1,431.50
2020-10-16	2,863	2,863	2,772	2,801	6,000	1,400.50
2020-10-15	2,959	2,959	2,836	2,863	4,900	1,431.50
2020-10-14	2,888	2,938	2,880	2,884	5,700	1,442
2020-10-13	2,984	2,993	2,930	2,937	7,800	1,468.50
2020-10-12	2,804	2,934	2,804	2,934	11,300	1,467
2020-10-09	2,810	2,817	2,780	2,801	6,400	1,400.50
2020-10-08	2,782	2,820	2,755	2,804	6,500	1,402
2020-10-07	2,801	2,840	2,735	2,753	7,300	1,376.50
2020-10-06	2,830	2,842	2,809	2,830	4,500	1,415
2020-10-05	2,805	2,820	2,700	2,805	13,300	1,402.50
2020-10-02	2,672	2,800	2,672	2,768	14,600	1,384
2020-09-30	2,649	2,785	2,587	2,638	19,100	1,319
2020-09-29	2,540	2,649	2,520	2,599	13,300	1,299.50
2020-09-28	2,609	2,656	2,514	2,514	17,900	1,257
2020-09-25	2,590	2,642	2,590	2,609	5,400	1,304.50
2020-09-24	2,643	2,669	2,588	2,588	5,800	1,294
2020-09-23	2,612	2,697	2,591	2,620	6,100	1,310
2020-09-18	2,679	2,679	2,602	2,641	3,200	1,320.50
2020-09-17	2,650	2,650	2,590	2,640	3,600	1,320
2020-09-16	2,697	2,703	2,615	2,620	5,100	1,310
2020-09-15	2,750	2,780	2,678	2,697	4,400	1,348.50
2020-09-14	2,789	2,790	2,720	2,738	6,100	1,369
2020-09-11	2,686	2,767	2,643	2,746	5,800	1,373
2020-09-10	2,760	2,797	2,659	2,708	7,600	1,354
2020-09-09	2,650	2,781	2,611	2,763	13,400	1,381.50
2020-09-08	2,600	2,691	2,600	2,653	11,000	1,326.50
2020-09-07	2,529	2,612	2,529	2,600	4,200	1,300
2020-09-04	2,473	2,539	2,473	2,529	2,000	1,264.50
2020-09-03	2,479	2,553	2,464	2,523	2,700	1,261.50
2020-09-02	2,575	2,575	2,479	2,479	3,800	1,239.50
2020-09-01	2,567	2,567	2,500	2,525	2,300	1,262.50
2020-08-31	2,466	2,566	2,466	2,527	3,400	1,263.50
2020-08-28	2,589	2,629	2,400	2,406	10,700	1,203
2020-08-27	2,639	2,650	2,589	2,589	5,300	1,294.50
2020-08-26	2,630	2,650	2,585	2,610	14,600	1,305
2020-08-25	2,545	2,550	2,500	2,530	7,800	1,265
2020-08-24	2,465	2,500	2,418	2,445	5,800	1,222.50
2020-08-21	2,557	2,557	2,443	2,465	8,600	1,232.50
2020-08-20	2,500	2,608	2,500	2,557	6,900	1,278.50
2020-08-19	2,420	2,532	2,403	2,490	8,500	1,245
2020-08-18	2,355	2,428	2,320	2,420	11,300	1,210
2020-08-17	2,260	2,375	2,260	2,355	55,800	1,177.50
2020-08-14	2,800	2,809	2,717	2,760	8,100	1,380
2020-08-13	2,803	2,841	2,803	2,809	4,500	1,404.50
2020-08-12	2,864	2,864	2,795	2,800	4,900	1,400
2020-08-11	2,849	2,849	2,805	2,841	2,800	1,420.50
2020-08-07	2,807	2,807	2,749	2,776	2,900	1,388
2020-08-06	2,801	2,814	2,733	2,810	7,100	1,405
2020-08-05	2,799	2,810	2,780	2,801	1,900	1,400.50
2020-08-04	2,829	2,850	2,810	2,819	4,200	1,409.50
2020-08-03	2,764	2,814	2,670	2,796	6,000	1,398
2020-07-31	2,720	2,720	2,612	2,630	9,200	1,315
2020-07-30	2,751	2,751	2,660	2,692	5,100	1,346
2020-07-29	2,793	2,810	2,731	2,754	6,400	1,377
2020-07-28	2,866	2,887	2,820	2,830	6,900	1,415
2020-07-27	2,845	2,945	2,804	2,865	8,100	1,432.50
2020-07-22	2,945	2,945	2,840	2,845	7,200	1,422.50
2020-07-21	2,970	3,075	2,880	2,940	16,200	1,470
2020-07-20	2,904	3,035	2,869	2,961	13,100	1,480.50
2020-07-17	2,890	2,890	2,680	2,815	28,600	1,407.50
2020-07-16	2,620	2,967	2,620	2,905	37,900	1,452.50
2020-07-15	2,570	2,643	2,570	2,576	5,600	1,288
2020-07-14	2,581	2,581	2,532	2,534	3,700	1,267
2020-07-13	2,528	2,557	2,528	2,531	2,500	1,265.50
2020-07-10	2,621	2,621	2,510	2,510	5,500	1,255
2020-07-09	2,600	2,710	2,569	2,608	12,600	1,304
2020-07-08	2,521	2,618	2,521	2,599	6,000	1,299.50
2020-07-07	2,507	2,560	2,490	2,529	5,600	1,264.50
2020-07-06	2,497	2,526	2,471	2,510	3,900	1,255
2020-07-03	2,420	2,463	2,416	2,463	3,000	1,231.50
2020-07-02	2,452	2,465	2,412	2,425	6,200	1,212.50
2020-07-01	2,503	2,599	2,451	2,452	9,600	1,226
2020-06-30	2,389	2,622	2,367	2,525	11,900	1,262.50
2020-06-29	2,409	2,420	2,312	2,365	5,100	1,182.50
2020-06-26	2,415	2,464	2,386	2,408	6,000	1,204
2020-06-25	2,504	2,510	2,357	2,415	12,600	1,207.50
2020-06-24	2,568	2,572	2,526	2,554	3,500	1,277
2020-06-23	2,569	2,580	2,492	2,555	7,000	1,277.50
2020-06-22	2,686	2,686	2,501	2,556	14,700	1,278
2020-06-19	2,527	2,720	2,513	2,636	22,200	1,318
2020-06-18	2,379	2,487	2,347	2,487	8,500	1,243.50
2020-06-17	2,330	2,379	2,314	2,346	4,900	1,173
2020-06-16	2,330	2,348	2,291	2,330	4,300	1,165
2020-06-15	2,290	2,370	2,280	2,280	8,300	1,140
2020-06-12	2,260	2,295	2,160	2,260	10,300	1,130
2020-06-11	2,332	2,355	2,317	2,317	4,200	1,158.50
2020-06-10	2,314	2,381	2,314	2,320	2,800	1,160
2020-06-09	2,380	2,388	2,302	2,355	3,100	1,177.50
2020-06-08	2,351	2,390	2,339	2,368	4,400	1,184
2020-06-05	2,355	2,355	2,298	2,301	3,800	1,150.50
2020-06-04	2,430	2,435	2,360	2,360	10,000	1,180
2020-06-03	2,439	2,457	2,350	2,410	14,000	1,205
2020-06-02	2,368	2,394	2,297	2,389	14,600	1,194.50
2020-06-01	2,199	2,268	2,181	2,268	8,100	1,134
2020-05-29	2,130	2,184	2,130	2,159	3,800	1,079.50
2020-05-28	2,188	2,210	2,102	2,152	13,500	1,076
2020-05-27	2,240	2,240	2,135	2,211	6,300	1,105.50
2020-05-26	2,243	2,328	2,215	2,236	8,900	1,118
2020-05-25	2,194	2,230	2,172	2,220	6,500	1,110
2020-05-22	2,238	2,238	2,120	2,169	7,200	1,084.50
2020-05-21	2,085	2,218	2,085	2,218	13,200	1,109
2020-05-20	2,016	2,099	2,016	2,080	4,200	1,040
2020-05-19	2,006	2,083	2,006	2,038	6,800	1,019
2020-05-18	2,015	2,045	1,970	2,006	23,900	1,003
2020-05-15	2,255	2,255	2,085	2,147	14,300	1,073.50
2020-05-14	2,560	2,560	2,400	2,405	3,900	1,202.50
2020-05-13	2,548	2,610	2,520	2,566	2,100	1,283
2020-05-12	2,609	2,610	2,555	2,588	1,300	1,294
2020-05-11	2,531	2,612	2,531	2,580	3,800	1,290
2020-05-08	2,600	2,629	2,500	2,518	9,500	1,259
2020-05-07	2,298	2,450	2,289	2,450	5,100	1,225
2020-05-01	2,335	2,358	2,320	2,348	3,500	1,174
2020-04-30	2,300	2,380	2,300	2,335	8,200	1,167.50
2020-04-28	2,269	2,340	2,255	2,340	3,700	1,170
2020-04-27	2,152	2,280	2,151	2,280	3,400	1,140
2020-04-24	2,165	2,198	2,161	2,161	700	1,080.50
2020-04-23	2,106	2,131	2,065	2,065	2,600	1,032.50
2020-04-22	2,175	2,175	2,042	2,076	6,000	1,038
2020-04-21	2,331	2,331	2,182	2,182	6,700	1,091
2020-04-20	2,320	2,395	2,281	2,281	7,800	1,140.50
2020-04-17	2,260	2,340	2,260	2,300	5,500	1,150
2020-04-16	2,173	2,330	2,173	2,251	8,300	1,125.50
2020-04-15	2,218	2,359	2,218	2,273	9,500	1,136.50
2020-04-14	2,111	2,224	2,035	2,168	11,500	1,084
2020-04-13	2,167	2,230	2,100	2,155	11,200	1,077.50
2020-04-10	2,200	2,220	2,107	2,167	4,500	1,083.50
2020-04-09	1,911	2,070	1,911	2,070	7,800	1,035
2020-04-08	1,901	1,945	1,881	1,926	3,900	963
2020-04-07	1,800	1,910	1,800	1,901	5,600	950.50
2020-04-06	1,775	1,850	1,739	1,828	3,600	914
2020-04-03	1,710	1,815	1,710	1,815	4,900	907.50
2020-04-02	1,802	1,803	1,750	1,750	4,900	875
2020-04-01	1,881	1,889	1,802	1,802	5,800	901
2020-03-31	1,885	1,962	1,882	1,962	1,800	981
2020-03-30	1,940	1,940	1,820	1,866	5,900	933
2020-03-27	1,996	2,019	1,944	1,990	1,500	995
2020-03-26	2,025	2,038	1,903	1,956	5,000	978
2020-03-25	2,165	2,176	2,051	2,099	4,500	1,049.50
2020-03-24	1,948	2,040	1,931	2,015	8,100	1,007.50
2020-03-23	1,870	1,920	1,820	1,908	3,400	954
2020-03-19	1,925	1,950	1,850	1,910	6,600	955
2020-03-18	2,042	2,200	1,901	1,901	16,100	950.50
2020-03-17	1,880	2,090	1,880	2,087	13,000	1,043.50
2020-03-16	1,949	1,999	1,900	1,923	16,900	961.50
2020-03-13	1,781	1,880	1,750	1,829	28,600	914.50
2020-03-12	2,010	2,129	1,941	1,962	31,800	981
2020-03-11	2,383	2,399	2,139	2,139	14,100	1,069.50
2020-03-10	2,030	2,370	1,952	2,333	23,600	1,166.50
2020-03-09	2,350	2,350	2,130	2,180	26,700	1,090
2020-03-06	2,561	2,561	2,465	2,477	10,100	1,238.50
2020-03-05	2,649	2,650	2,567	2,611	14,300	1,305.50
2020-03-04	2,400	2,582	2,386	2,527	19,700	1,263.50
2020-03-03	2,623	2,668	2,475	2,475	17,200	1,237.50
2020-03-02	2,446	2,649	2,399	2,573	22,500	1,286.50
2020-02-28	2,473	2,490	2,265	2,265	31,700	1,132.50
2020-02-27	2,755	2,755	2,461	2,473	37,900	1,236.50
2020-02-26	2,785	2,830	2,740	2,743	18,100	1,371.50
2020-02-25	2,740	2,840	2,701	2,785	25,600	1,392.50
2020-02-21	2,950	3,035	2,934	2,990	13,200	1,495
2020-02-20	3,250	3,250	3,000	3,005	24,600	1,502.50
2020-02-19	3,010	3,210	3,010	3,200	31,700	1,600
2020-02-18	3,160	3,160	2,902	3,010	52,700	1,505
2020-02-17	3,340	3,370	3,185	3,185	102,000	1,592.50
2020-02-14	4,005	4,040	3,865	3,885	26,700	1,942.50
2020-02-13	3,995	4,010	3,940	4,000	8,700	2,000
2020-02-12	3,950	4,030	3,855	3,945	12,000	1,972.50
2020-02-10	3,740	3,930	3,710	3,925	18,200	1,962.50
2020-02-07	3,880	3,880	3,755	3,775	8,700	1,887.50
2020-02-06	3,870	3,890	3,840	3,860	8,400	1,930
2020-02-05	3,880	3,905	3,800	3,890	15,800	1,945
2020-02-04	3,725	3,820	3,700	3,810	12,000	1,905
2020-02-03	3,475	3,760	3,475	3,725	17,500	1,862.50
2020-01-31	3,600	3,685	3,550	3,605	13,700	1,802.50
2020-01-30	3,745	3,850	3,525	3,620	43,600	1,810
2020-01-29	3,850	3,885	3,745	3,790	14,900	1,895
2020-01-28	3,780	3,865	3,770	3,865	11,100	1,932.50
2020-01-27	3,900	3,900	3,785	3,790	34,100	1,895
2020-01-24	4,095	4,140	3,940	4,045	18,800	2,022.50
2020-01-23	4,090	4,165	4,025	4,085	21,400	2,042.50
2020-01-22	3,935	4,090	3,900	4,085	10,800	2,042.50
2020-01-21	4,020	4,085	3,895	3,915	17,200	1,957.50
2020-01-20	4,180	4,195	3,995	4,010	25,200	2,005
2020-01-17	3,935	4,195	3,920	4,195	40,500	2,097.50
2020-01-16	3,800	3,905	3,785	3,885	9,000	1,942.50
2020-01-15	3,900	3,905	3,790	3,840	9,700	1,920
2020-01-14	3,925	3,925	3,835	3,890	8,100	1,945
2020-01-10	3,935	3,950	3,810	3,910	10,000	1,955
2020-01-09	3,850	3,930	3,845	3,905	11,200	1,952.50
2020-01-08	3,990	3,990	3,765	3,815	32,900	1,907.50
2020-01-07	4,000	4,065	3,930	3,990	16,300	1,995
2020-01-06	4,000	4,110	3,960	4,000	23,600	2,000

分割・併合履歴： [2024-07-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4450 (株)パワーソリューションズ の時系列データ [2020年度]

4450 (株)パワーソリューションズの時系列データ [2020年度]