4450 (株)パワーソリューションズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,336	2,336	2,335	2,336	600	2,336
2021-12-29	2,298	2,359	2,250	2,359	600	2,359
2021-12-28	2,294	2,350	2,294	2,298	2,300	2,298
2021-12-27	2,355	2,355	2,251	2,294	5,900	2,294
2021-12-24	2,355	2,370	2,351	2,355	2,000	2,355
2021-12-23	2,346	2,351	2,338	2,351	1,600	2,351
2021-12-22	2,388	2,400	2,352	2,352	1,000	2,352
2021-12-21	2,360	2,415	2,338	2,338	1,700	2,338
2021-12-20	2,471	2,471	2,350	2,356	1,700	2,356
2021-12-17	2,490	2,515	2,401	2,472	1,400	2,472
2021-12-16	2,456	2,463	2,370	2,462	1,900	2,462
2021-12-15	2,461	2,465	2,458	2,463	500	2,463
2021-12-14	2,489	2,489	2,464	2,464	1,200	2,464
2021-12-13	2,499	2,499	2,489	2,489	1,100	2,489
2021-12-10	2,495	2,495	2,473	2,479	1,800	2,479
2021-12-09	2,485	2,499	2,440	2,499	1,400	2,499
2021-12-08	2,473	2,485	2,473	2,485	800	2,485
2021-12-07	2,430	2,490	2,430	2,473	2,000	2,473
2021-12-06	2,428	2,430	2,415	2,415	1,500	2,415
2021-12-03	2,456	2,511	2,446	2,447	1,700	2,447
2021-12-02	2,478	2,480	2,450	2,456	2,800	2,456
2021-12-01	2,474	2,548	2,455	2,490	1,400	2,490
2021-11-30	2,482	2,524	2,482	2,524	700	2,524
2021-11-29	2,521	2,521	2,423	2,456	2,300	2,456
2021-11-26	2,589	2,599	2,567	2,569	1,400	2,569
2021-11-25	2,552	2,561	2,552	2,561	700	2,561
2021-11-24	2,584	2,584	2,550	2,551	1,100	2,551
2021-11-22	2,557	2,617	2,557	2,617	300	2,617
2021-11-19	2,550	2,583	2,550	2,551	1,700	2,551
2021-11-18	2,660	2,660	2,560	2,560	1,900	2,560
2021-11-17	2,665	2,692	2,651	2,660	600	2,660
2021-11-16	2,664	2,700	2,651	2,700	2,400	2,700
2021-11-15	2,869	2,869	2,540	2,631	9,200	2,631
2021-11-12	2,838	2,838	2,781	2,781	2,800	2,781
2021-11-11	2,850	2,890	2,850	2,890	1,700	2,890
2021-11-10	2,795	2,849	2,795	2,849	3,000	2,849
2021-11-09	2,789	2,851	2,776	2,776	2,300	2,776
2021-11-08	2,600	2,789	2,600	2,789	2,000	2,789
2021-11-05	2,567	2,597	2,566	2,597	300	2,597
2021-11-04	2,580	2,593	2,580	2,593	500	2,593
2021-11-02	2,561	2,598	2,561	2,567	500	2,567
2021-11-01	2,590	2,600	2,587	2,587	600	2,587
2021-10-29	2,575	2,578	2,563	2,563	2,900	2,563
2021-10-28	2,557	2,576	2,557	2,572	700	2,572
2021-10-27	2,555	2,593	2,555	2,593	1,100	2,593
2021-10-26	2,627	2,627	2,552	2,552	2,400	2,552
2021-10-25	2,637	2,644	2,611	2,637	900	2,637
2021-10-22	-	-	-	2,700	-	2,700
2021-10-21	2,686	2,686	2,686	2,686	100	2,686
2021-10-20	2,686	2,686	2,686	2,686	100	2,686
2021-10-19	2,743	2,743	2,678	2,678	400	2,678
2021-10-18	2,740	2,740	2,677	2,677	1,100	2,677
2021-10-15	2,675	2,700	2,675	2,700	800	2,700
2021-10-14	2,651	2,674	2,629	2,674	800	2,674
2021-10-13	2,618	2,678	2,618	2,678	600	2,678
2021-10-12	2,695	2,695	2,637	2,637	2,600	2,637
2021-10-11	-	-	-	2,683	-	2,683
2021-10-08	2,741	2,741	2,650	2,683	2,300	2,683
2021-10-07	2,686	2,686	2,642	2,642	1,100	2,642
2021-10-06	2,688	2,688	2,602	2,669	3,500	2,669
2021-10-05	2,655	2,660	2,655	2,660	1,700	2,660
2021-10-04	2,829	2,829	2,675	2,680	1,300	2,680
2021-10-01	2,689	2,706	2,680	2,680	3,200	2,680
2021-09-30	2,718	2,738	2,670	2,694	6,600	2,694
2021-09-29	2,732	2,748	2,691	2,742	4,000	2,742
2021-09-28	2,751	2,776	2,732	2,732	600	2,732
2021-09-27	2,851	2,851	2,772	2,772	1,000	2,772
2021-09-24	2,682	2,830	2,660	2,830	2,800	2,830
2021-09-22	2,669	2,677	2,645	2,645	3,100	2,645
2021-09-21	2,655	2,750	2,620	2,690	5,200	2,690
2021-09-17	2,848	2,909	2,753	2,754	6,400	2,754
2021-09-16	2,775	2,847	2,764	2,847	6,800	2,847
2021-09-15	2,752	2,770	2,741	2,764	700	2,764
2021-09-14	2,757	2,775	2,728	2,734	3,700	2,734
2021-09-13	2,920	2,920	2,715	2,757	8,900	2,757
2021-09-10	2,969	2,969	2,865	2,930	4,500	2,930
2021-09-09	2,865	2,960	2,865	2,940	3,400	2,940
2021-09-08	2,787	2,917	2,787	2,862	5,200	2,862
2021-09-07	2,771	2,778	2,644	2,755	7,200	2,755
2021-09-06	3,025	3,060	2,727	2,793	21,100	2,793
2021-09-03	2,484	2,700	2,484	2,700	7,200	2,700
2021-09-02	2,465	2,486	2,441	2,445	1,100	2,445
2021-09-01	2,445	2,470	2,436	2,464	2,300	2,464
2021-08-31	2,416	2,457	2,416	2,446	1,200	2,446
2021-08-30	2,450	2,470	2,431	2,432	1,400	2,432
2021-08-27	2,420	2,431	2,373	2,375	3,200	2,375
2021-08-26	2,400	2,423	2,352	2,399	1,500	2,399
2021-08-25	2,449	2,449	2,350	2,350	5,600	2,350
2021-08-24	2,470	2,484	2,445	2,449	2,300	2,449
2021-08-23	2,496	2,500	2,433	2,467	3,400	2,467
2021-08-20	2,433	2,482	2,431	2,482	3,800	2,482
2021-08-19	2,475	2,600	2,456	2,456	6,500	2,456
2021-08-18	2,370	2,525	2,370	2,525	12,300	2,525
2021-08-17	2,607	2,699	2,353	2,355	48,400	2,355
2021-08-16	2,557	2,607	2,450	2,607	40,000	2,607
2021-08-13	2,086	2,121	2,086	2,107	1,700	2,107
2021-08-12	2,072	2,073	2,050	2,073	1,200	2,073
2021-08-11	2,050	2,072	2,050	2,072	1,100	2,072
2021-08-10	2,023	2,070	2,023	2,070	2,400	2,070
2021-08-06	2,054	2,073	2,054	2,073	700	2,073
2021-08-05	2,114	2,116	2,042	2,080	2,600	2,080
2021-08-04	2,108	2,108	2,103	2,103	400	2,103
2021-08-03	2,115	2,125	2,103	2,104	1,100	2,104
2021-08-02	2,125	2,125	2,125	2,125	400	2,125
2021-07-30	2,121	2,125	2,103	2,103	2,000	2,103
2021-07-29	2,129	2,142	2,125	2,142	1,600	2,142
2021-07-28	2,144	2,144	2,108	2,121	800	2,121
2021-07-27	2,133	2,148	2,120	2,120	800	2,120
2021-07-26	2,115	2,120	2,101	2,101	1,000	2,101
2021-07-21	2,144	2,144	2,100	2,100	700	2,100
2021-07-20	2,107	2,111	2,073	2,096	3,900	2,096
2021-07-19	2,122	2,125	2,115	2,115	1,400	2,115
2021-07-16	2,092	2,143	2,078	2,142	2,700	2,142
2021-07-15	2,061	2,082	2,060	2,060	1,700	2,060
2021-07-14	2,062	2,097	2,060	2,081	1,000	2,081
2021-07-13	2,035	2,051	2,020	2,051	2,700	2,051
2021-07-12	2,046	2,046	2,025	2,030	3,800	2,030
2021-07-09	2,046	2,064	2,012	2,031	9,400	2,031
2021-07-08	2,243	2,280	2,109	2,115	14,900	2,115
2021-07-07	2,247	2,270	2,227	2,243	4,700	2,243
2021-07-06	2,286	2,300	2,280	2,290	2,700	2,290
2021-07-05	2,285	2,295	2,255	2,274	3,900	2,274
2021-07-02	2,122	2,339	2,122	2,285	16,000	2,285
2021-07-01	2,115	2,150	2,074	2,121	5,200	2,121
2021-06-30	2,019	2,115	2,019	2,115	5,800	2,115
2021-06-29	2,015	2,040	1,985	2,019	11,700	2,019
2021-06-28	2,010	2,047	2,010	2,015	600	2,015
2021-06-25	2,037	2,037	2,001	2,001	1,000	2,001
2021-06-24	2,020	2,020	2,011	2,012	900	2,012
2021-06-23	2,026	2,079	2,020	2,020	1,200	2,020
2021-06-22	2,100	2,100	2,100	2,100	200	2,100
2021-06-21	2,050	2,050	2,004	2,014	800	2,014
2021-06-18	2,079	2,079	2,054	2,054	700	2,054
2021-06-17	2,089	2,089	2,050	2,072	1,000	2,072
2021-06-16	2,050	2,050	2,050	2,050	400	2,050
2021-06-15	2,060	2,060	2,052	2,055	400	2,055
2021-06-14	2,063	2,063	2,050	2,060	900	2,060
2021-06-11	2,100	2,127	2,100	2,113	500	2,113
2021-06-10	2,118	2,118	2,100	2,100	200	2,100
2021-06-09	2,050	2,132	2,050	2,132	1,400	2,132
2021-06-08	2,050	2,055	2,050	2,055	1,300	2,055
2021-06-07	2,051	2,051	2,051	2,051	500	2,051
2021-06-04	2,050	2,051	2,050	2,051	200	2,051
2021-06-03	2,072	2,072	2,050	2,050	1,200	2,050
2021-06-02	2,051	2,077	2,051	2,075	1,600	2,075
2021-06-01	2,045	2,045	2,045	2,045	300	2,045
2021-05-31	2,034	2,043	2,031	2,032	1,300	2,032
2021-05-28	2,066	2,070	2,066	2,070	500	2,070
2021-05-27	2,045	2,045	2,045	2,045	400	2,045
2021-05-26	2,031	2,052	2,030	2,030	1,100	2,030
2021-05-25	2,030	2,030	2,030	2,030	200	2,030
2021-05-24	2,040	2,040	2,026	2,035	800	2,035
2021-05-21	2,103	2,103	2,050	2,067	600	2,067
2021-05-20	2,056	2,073	2,050	2,073	800	2,073
2021-05-19	2,041	2,060	2,040	2,040	600	2,040
2021-05-18	2,010	2,040	2,010	2,040	900	2,040
2021-05-17	2,120	2,120	2,000	2,027	2,500	2,027
2021-05-14	2,043	2,144	2,043	2,142	2,800	2,142
2021-05-13	2,026	2,072	2,026	2,051	1,000	2,051
2021-05-12	2,100	2,100	2,055	2,075	1,300	2,075
2021-05-11	2,106	2,136	2,100	2,136	1,200	2,136
2021-05-10	2,089	2,116	2,089	2,101	1,200	2,101
2021-05-07	2,088	2,121	2,088	2,089	800	2,089
2021-05-06	2,127	2,127	2,085	2,085	800	2,085
2021-04-30	2,115	2,115	2,115	2,115	200	2,115
2021-04-28	2,145	2,157	2,122	2,122	1,000	2,122
2021-04-27	2,162	2,162	2,150	2,150	800	2,150
2021-04-26	2,179	2,179	2,179	2,179	100	2,179
2021-04-23	2,202	2,202	2,180	2,180	2,600	2,180
2021-04-22	2,202	2,203	2,202	2,203	1,200	2,203
2021-04-21	2,204	2,207	2,202	2,202	1,300	2,202
2021-04-20	2,260	2,272	2,222	2,232	800	2,232
2021-04-19	2,282	2,290	2,223	2,271	1,100	2,271
2021-04-16	2,279	2,279	2,270	2,273	800	2,273
2021-04-15	2,240	2,270	2,230	2,250	1,400	2,250
2021-04-14	2,235	2,240	2,225	2,225	900	2,225
2021-04-13	2,280	2,280	2,233	2,233	400	2,233
2021-04-12	2,260	2,275	2,260	2,275	2,400	2,275
2021-04-09	2,285	2,324	2,285	2,310	1,600	2,310
2021-04-08	2,285	2,310	2,285	2,285	600	2,285
2021-04-07	2,300	2,343	2,285	2,285	2,500	2,285
2021-04-06	2,232	2,290	2,232	2,284	2,000	2,284
2021-04-05	2,250	2,287	2,250	2,250	1,000	2,250
2021-04-02	2,263	2,266	2,237	2,240	700	2,240
2021-04-01	2,237	2,237	2,237	2,237	600	2,237
2021-03-31	2,214	2,250	2,214	2,250	1,800	2,250
2021-03-30	2,203	2,245	2,203	2,214	2,300	2,214
2021-03-29	2,251	2,284	2,250	2,250	800	2,250
2021-03-26	2,240	2,274	2,240	2,250	1,200	2,250
2021-03-25	2,198	2,244	2,198	2,239	800	2,239
2021-03-24	2,230	2,230	2,182	2,212	2,500	2,212
2021-03-23	2,263	2,263	2,205	2,205	1,600	2,205
2021-03-22	2,291	2,291	2,236	2,263	1,700	2,263
2021-03-19	2,170	2,205	2,170	2,191	3,900	2,191
2021-03-18	2,169	2,169	2,126	2,137	500	2,137
2021-03-17	2,171	2,175	2,171	2,175	400	2,175
2021-03-16	2,175	2,178	2,140	2,140	1,800	2,140
2021-03-15	2,135	2,179	2,120	2,175	1,500	2,175
2021-03-12	2,105	2,119	2,090	2,115	2,000	2,115
2021-03-11	2,080	2,111	2,080	2,106	500	2,106
2021-03-10	2,059	2,078	2,040	2,078	1,500	2,078
2021-03-09	2,020	2,055	2,020	2,032	2,400	2,032
2021-03-08	2,060	2,070	2,022	2,022	2,100	2,022
2021-03-05	2,031	2,050	2,015	2,050	1,500	2,050
2021-03-04	2,080	2,080	2,014	2,016	5,700	2,016
2021-03-03	2,065	2,095	2,065	2,095	1,100	2,095
2021-03-02	2,063	2,064	2,063	2,064	600	2,064
2021-03-01	2,084	2,132	2,060	2,060	3,700	2,060
2021-02-26	2,067	2,110	2,055	2,055	2,600	2,055
2021-02-25	2,130	2,130	2,051	2,064	1,200	2,064
2021-02-24	2,030	2,134	2,030	2,134	3,400	2,134
2021-02-22	2,146	2,146	2,024	2,030	4,500	2,030
2021-02-19	2,125	2,125	2,000	2,047	2,500	2,047
2021-02-18	2,121	2,129	2,121	2,125	900	2,125
2021-02-17	2,150	2,159	2,130	2,130	5,100	2,130
2021-02-16	2,207	2,230	2,175	2,175	4,900	2,175
2021-02-15	2,265	2,265	2,212	2,212	3,900	2,212
2021-02-12	2,223	2,225	2,209	2,215	2,500	2,215
2021-02-10	2,206	2,260	2,202	2,212	3,200	2,212
2021-02-09	2,368	2,368	2,225	2,251	3,800	2,251
2021-02-08	2,285	2,285	2,261	2,268	1,700	2,268
2021-02-05	2,300	2,316	2,256	2,280	1,200	2,280
2021-02-04	2,250	2,280	2,250	2,280	1,000	2,280
2021-02-03	2,212	2,255	2,211	2,250	3,100	2,250
2021-02-02	2,213	2,242	2,204	2,211	1,300	2,211
2021-02-01	2,275	2,275	2,204	2,213	1,400	2,213
2021-01-29	2,307	2,339	2,262	2,288	2,400	2,288
2021-01-28	2,311	2,350	2,309	2,309	2,200	2,309
2021-01-27	2,311	2,329	2,311	2,328	500	2,328
2021-01-26	2,311	2,329	2,310	2,311	800	2,311
2021-01-25	2,303	2,328	2,301	2,328	500	2,328
2021-01-22	2,337	2,337	2,309	2,309	4,800	2,309
2021-01-21	2,335	2,344	2,321	2,329	3,300	2,329
2021-01-20	2,325	2,335	2,321	2,335	600	2,335
2021-01-19	2,333	2,337	2,309	2,317	900	2,317
2021-01-18	2,370	2,370	2,317	2,320	2,200	2,320
2021-01-15	2,360	2,362	2,320	2,320	1,900	2,320
2021-01-14	2,379	2,400	2,372	2,372	1,300	2,372
2021-01-13	2,425	2,425	2,380	2,380	400	2,380
2021-01-12	2,443	2,443	2,396	2,396	800	2,396
2021-01-08	2,399	2,456	2,368	2,456	6,500	2,456
2021-01-07	2,316	2,416	2,316	2,369	7,500	2,369
2021-01-06	2,323	2,324	2,313	2,316	700	2,316
2021-01-05	2,260	2,339	2,260	2,309	3,000	2,309
2021-01-04	2,269	2,269	2,217	2,252	2,600	2,252

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4450 (株)パワーソリューションズ の時系列データ [2021年度]

4450 (株)パワーソリューションズの時系列データ [2021年度]