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	1,168
2021-12-29	2,298	2,359	2,250	2,359	600	1,179.50
2021-12-28	2,294	2,350	2,294	2,298	2,300	1,149
2021-12-27	2,355	2,355	2,251	2,294	5,900	1,147
2021-12-24	2,355	2,370	2,351	2,355	2,000	1,177.50
2021-12-23	2,346	2,351	2,338	2,351	1,600	1,175.50
2021-12-22	2,388	2,400	2,352	2,352	1,000	1,176
2021-12-21	2,360	2,415	2,338	2,338	1,700	1,169
2021-12-20	2,471	2,471	2,350	2,356	1,700	1,178
2021-12-17	2,490	2,515	2,401	2,472	1,400	1,236
2021-12-16	2,456	2,463	2,370	2,462	1,900	1,231
2021-12-15	2,461	2,465	2,458	2,463	500	1,231.50
2021-12-14	2,489	2,489	2,464	2,464	1,200	1,232
2021-12-13	2,499	2,499	2,489	2,489	1,100	1,244.50
2021-12-10	2,495	2,495	2,473	2,479	1,800	1,239.50
2021-12-09	2,485	2,499	2,440	2,499	1,400	1,249.50
2021-12-08	2,473	2,485	2,473	2,485	800	1,242.50
2021-12-07	2,430	2,490	2,430	2,473	2,000	1,236.50
2021-12-06	2,428	2,430	2,415	2,415	1,500	1,207.50
2021-12-03	2,456	2,511	2,446	2,447	1,700	1,223.50
2021-12-02	2,478	2,480	2,450	2,456	2,800	1,228
2021-12-01	2,474	2,548	2,455	2,490	1,400	1,245
2021-11-30	2,482	2,524	2,482	2,524	700	1,262
2021-11-29	2,521	2,521	2,423	2,456	2,300	1,228
2021-11-26	2,589	2,599	2,567	2,569	1,400	1,284.50
2021-11-25	2,552	2,561	2,552	2,561	700	1,280.50
2021-11-24	2,584	2,584	2,550	2,551	1,100	1,275.50
2021-11-22	2,557	2,617	2,557	2,617	300	1,308.50
2021-11-19	2,550	2,583	2,550	2,551	1,700	1,275.50
2021-11-18	2,660	2,660	2,560	2,560	1,900	1,280
2021-11-17	2,665	2,692	2,651	2,660	600	1,330
2021-11-16	2,664	2,700	2,651	2,700	2,400	1,350
2021-11-15	2,869	2,869	2,540	2,631	9,200	1,315.50
2021-11-12	2,838	2,838	2,781	2,781	2,800	1,390.50
2021-11-11	2,850	2,890	2,850	2,890	1,700	1,445
2021-11-10	2,795	2,849	2,795	2,849	3,000	1,424.50
2021-11-09	2,789	2,851	2,776	2,776	2,300	1,388
2021-11-08	2,600	2,789	2,600	2,789	2,000	1,394.50
2021-11-05	2,567	2,597	2,566	2,597	300	1,298.50
2021-11-04	2,580	2,593	2,580	2,593	500	1,296.50
2021-11-02	2,561	2,598	2,561	2,567	500	1,283.50
2021-11-01	2,590	2,600	2,587	2,587	600	1,293.50
2021-10-29	2,575	2,578	2,563	2,563	2,900	1,281.50
2021-10-28	2,557	2,576	2,557	2,572	700	1,286
2021-10-27	2,555	2,593	2,555	2,593	1,100	1,296.50
2021-10-26	2,627	2,627	2,552	2,552	2,400	1,276
2021-10-25	2,637	2,644	2,611	2,637	900	1,318.50
2021-10-22	-	-	-	2,700	-	1,350
2021-10-21	2,686	2,686	2,686	2,686	100	1,343
2021-10-20	2,686	2,686	2,686	2,686	100	1,343
2021-10-19	2,743	2,743	2,678	2,678	400	1,339
2021-10-18	2,740	2,740	2,677	2,677	1,100	1,338.50
2021-10-15	2,675	2,700	2,675	2,700	800	1,350
2021-10-14	2,651	2,674	2,629	2,674	800	1,337
2021-10-13	2,618	2,678	2,618	2,678	600	1,339
2021-10-12	2,695	2,695	2,637	2,637	2,600	1,318.50
2021-10-11	-	-	-	2,683	-	1,341.50
2021-10-08	2,741	2,741	2,650	2,683	2,300	1,341.50
2021-10-07	2,686	2,686	2,642	2,642	1,100	1,321
2021-10-06	2,688	2,688	2,602	2,669	3,500	1,334.50
2021-10-05	2,655	2,660	2,655	2,660	1,700	1,330
2021-10-04	2,829	2,829	2,675	2,680	1,300	1,340
2021-10-01	2,689	2,706	2,680	2,680	3,200	1,340
2021-09-30	2,718	2,738	2,670	2,694	6,600	1,347
2021-09-29	2,732	2,748	2,691	2,742	4,000	1,371
2021-09-28	2,751	2,776	2,732	2,732	600	1,366
2021-09-27	2,851	2,851	2,772	2,772	1,000	1,386
2021-09-24	2,682	2,830	2,660	2,830	2,800	1,415
2021-09-22	2,669	2,677	2,645	2,645	3,100	1,322.50
2021-09-21	2,655	2,750	2,620	2,690	5,200	1,345
2021-09-17	2,848	2,909	2,753	2,754	6,400	1,377
2021-09-16	2,775	2,847	2,764	2,847	6,800	1,423.50
2021-09-15	2,752	2,770	2,741	2,764	700	1,382
2021-09-14	2,757	2,775	2,728	2,734	3,700	1,367
2021-09-13	2,920	2,920	2,715	2,757	8,900	1,378.50
2021-09-10	2,969	2,969	2,865	2,930	4,500	1,465
2021-09-09	2,865	2,960	2,865	2,940	3,400	1,470
2021-09-08	2,787	2,917	2,787	2,862	5,200	1,431
2021-09-07	2,771	2,778	2,644	2,755	7,200	1,377.50
2021-09-06	3,025	3,060	2,727	2,793	21,100	1,396.50
2021-09-03	2,484	2,700	2,484	2,700	7,200	1,350
2021-09-02	2,465	2,486	2,441	2,445	1,100	1,222.50
2021-09-01	2,445	2,470	2,436	2,464	2,300	1,232
2021-08-31	2,416	2,457	2,416	2,446	1,200	1,223
2021-08-30	2,450	2,470	2,431	2,432	1,400	1,216
2021-08-27	2,420	2,431	2,373	2,375	3,200	1,187.50
2021-08-26	2,400	2,423	2,352	2,399	1,500	1,199.50
2021-08-25	2,449	2,449	2,350	2,350	5,600	1,175
2021-08-24	2,470	2,484	2,445	2,449	2,300	1,224.50
2021-08-23	2,496	2,500	2,433	2,467	3,400	1,233.50
2021-08-20	2,433	2,482	2,431	2,482	3,800	1,241
2021-08-19	2,475	2,600	2,456	2,456	6,500	1,228
2021-08-18	2,370	2,525	2,370	2,525	12,300	1,262.50
2021-08-17	2,607	2,699	2,353	2,355	48,400	1,177.50
2021-08-16	2,557	2,607	2,450	2,607	40,000	1,303.50
2021-08-13	2,086	2,121	2,086	2,107	1,700	1,053.50
2021-08-12	2,072	2,073	2,050	2,073	1,200	1,036.50
2021-08-11	2,050	2,072	2,050	2,072	1,100	1,036
2021-08-10	2,023	2,070	2,023	2,070	2,400	1,035
2021-08-06	2,054	2,073	2,054	2,073	700	1,036.50
2021-08-05	2,114	2,116	2,042	2,080	2,600	1,040
2021-08-04	2,108	2,108	2,103	2,103	400	1,051.50
2021-08-03	2,115	2,125	2,103	2,104	1,100	1,052
2021-08-02	2,125	2,125	2,125	2,125	400	1,062.50
2021-07-30	2,121	2,125	2,103	2,103	2,000	1,051.50
2021-07-29	2,129	2,142	2,125	2,142	1,600	1,071
2021-07-28	2,144	2,144	2,108	2,121	800	1,060.50
2021-07-27	2,133	2,148	2,120	2,120	800	1,060
2021-07-26	2,115	2,120	2,101	2,101	1,000	1,050.50
2021-07-21	2,144	2,144	2,100	2,100	700	1,050
2021-07-20	2,107	2,111	2,073	2,096	3,900	1,048
2021-07-19	2,122	2,125	2,115	2,115	1,400	1,057.50
2021-07-16	2,092	2,143	2,078	2,142	2,700	1,071
2021-07-15	2,061	2,082	2,060	2,060	1,700	1,030
2021-07-14	2,062	2,097	2,060	2,081	1,000	1,040.50
2021-07-13	2,035	2,051	2,020	2,051	2,700	1,025.50
2021-07-12	2,046	2,046	2,025	2,030	3,800	1,015
2021-07-09	2,046	2,064	2,012	2,031	9,400	1,015.50
2021-07-08	2,243	2,280	2,109	2,115	14,900	1,057.50
2021-07-07	2,247	2,270	2,227	2,243	4,700	1,121.50
2021-07-06	2,286	2,300	2,280	2,290	2,700	1,145
2021-07-05	2,285	2,295	2,255	2,274	3,900	1,137
2021-07-02	2,122	2,339	2,122	2,285	16,000	1,142.50
2021-07-01	2,115	2,150	2,074	2,121	5,200	1,060.50
2021-06-30	2,019	2,115	2,019	2,115	5,800	1,057.50
2021-06-29	2,015	2,040	1,985	2,019	11,700	1,009.50
2021-06-28	2,010	2,047	2,010	2,015	600	1,007.50
2021-06-25	2,037	2,037	2,001	2,001	1,000	1,000.50
2021-06-24	2,020	2,020	2,011	2,012	900	1,006
2021-06-23	2,026	2,079	2,020	2,020	1,200	1,010
2021-06-22	2,100	2,100	2,100	2,100	200	1,050
2021-06-21	2,050	2,050	2,004	2,014	800	1,007
2021-06-18	2,079	2,079	2,054	2,054	700	1,027
2021-06-17	2,089	2,089	2,050	2,072	1,000	1,036
2021-06-16	2,050	2,050	2,050	2,050	400	1,025
2021-06-15	2,060	2,060	2,052	2,055	400	1,027.50
2021-06-14	2,063	2,063	2,050	2,060	900	1,030
2021-06-11	2,100	2,127	2,100	2,113	500	1,056.50
2021-06-10	2,118	2,118	2,100	2,100	200	1,050
2021-06-09	2,050	2,132	2,050	2,132	1,400	1,066
2021-06-08	2,050	2,055	2,050	2,055	1,300	1,027.50
2021-06-07	2,051	2,051	2,051	2,051	500	1,025.50
2021-06-04	2,050	2,051	2,050	2,051	200	1,025.50
2021-06-03	2,072	2,072	2,050	2,050	1,200	1,025
2021-06-02	2,051	2,077	2,051	2,075	1,600	1,037.50
2021-06-01	2,045	2,045	2,045	2,045	300	1,022.50
2021-05-31	2,034	2,043	2,031	2,032	1,300	1,016
2021-05-28	2,066	2,070	2,066	2,070	500	1,035
2021-05-27	2,045	2,045	2,045	2,045	400	1,022.50
2021-05-26	2,031	2,052	2,030	2,030	1,100	1,015
2021-05-25	2,030	2,030	2,030	2,030	200	1,015
2021-05-24	2,040	2,040	2,026	2,035	800	1,017.50
2021-05-21	2,103	2,103	2,050	2,067	600	1,033.50
2021-05-20	2,056	2,073	2,050	2,073	800	1,036.50
2021-05-19	2,041	2,060	2,040	2,040	600	1,020
2021-05-18	2,010	2,040	2,010	2,040	900	1,020
2021-05-17	2,120	2,120	2,000	2,027	2,500	1,013.50
2021-05-14	2,043	2,144	2,043	2,142	2,800	1,071
2021-05-13	2,026	2,072	2,026	2,051	1,000	1,025.50
2021-05-12	2,100	2,100	2,055	2,075	1,300	1,037.50
2021-05-11	2,106	2,136	2,100	2,136	1,200	1,068
2021-05-10	2,089	2,116	2,089	2,101	1,200	1,050.50
2021-05-07	2,088	2,121	2,088	2,089	800	1,044.50
2021-05-06	2,127	2,127	2,085	2,085	800	1,042.50
2021-04-30	2,115	2,115	2,115	2,115	200	1,057.50
2021-04-28	2,145	2,157	2,122	2,122	1,000	1,061
2021-04-27	2,162	2,162	2,150	2,150	800	1,075
2021-04-26	2,179	2,179	2,179	2,179	100	1,089.50
2021-04-23	2,202	2,202	2,180	2,180	2,600	1,090
2021-04-22	2,202	2,203	2,202	2,203	1,200	1,101.50
2021-04-21	2,204	2,207	2,202	2,202	1,300	1,101
2021-04-20	2,260	2,272	2,222	2,232	800	1,116
2021-04-19	2,282	2,290	2,223	2,271	1,100	1,135.50
2021-04-16	2,279	2,279	2,270	2,273	800	1,136.50
2021-04-15	2,240	2,270	2,230	2,250	1,400	1,125
2021-04-14	2,235	2,240	2,225	2,225	900	1,112.50
2021-04-13	2,280	2,280	2,233	2,233	400	1,116.50
2021-04-12	2,260	2,275	2,260	2,275	2,400	1,137.50
2021-04-09	2,285	2,324	2,285	2,310	1,600	1,155
2021-04-08	2,285	2,310	2,285	2,285	600	1,142.50
2021-04-07	2,300	2,343	2,285	2,285	2,500	1,142.50
2021-04-06	2,232	2,290	2,232	2,284	2,000	1,142
2021-04-05	2,250	2,287	2,250	2,250	1,000	1,125
2021-04-02	2,263	2,266	2,237	2,240	700	1,120
2021-04-01	2,237	2,237	2,237	2,237	600	1,118.50
2021-03-31	2,214	2,250	2,214	2,250	1,800	1,125
2021-03-30	2,203	2,245	2,203	2,214	2,300	1,107
2021-03-29	2,251	2,284	2,250	2,250	800	1,125
2021-03-26	2,240	2,274	2,240	2,250	1,200	1,125
2021-03-25	2,198	2,244	2,198	2,239	800	1,119.50
2021-03-24	2,230	2,230	2,182	2,212	2,500	1,106
2021-03-23	2,263	2,263	2,205	2,205	1,600	1,102.50
2021-03-22	2,291	2,291	2,236	2,263	1,700	1,131.50
2021-03-19	2,170	2,205	2,170	2,191	3,900	1,095.50
2021-03-18	2,169	2,169	2,126	2,137	500	1,068.50
2021-03-17	2,171	2,175	2,171	2,175	400	1,087.50
2021-03-16	2,175	2,178	2,140	2,140	1,800	1,070
2021-03-15	2,135	2,179	2,120	2,175	1,500	1,087.50
2021-03-12	2,105	2,119	2,090	2,115	2,000	1,057.50
2021-03-11	2,080	2,111	2,080	2,106	500	1,053
2021-03-10	2,059	2,078	2,040	2,078	1,500	1,039
2021-03-09	2,020	2,055	2,020	2,032	2,400	1,016
2021-03-08	2,060	2,070	2,022	2,022	2,100	1,011
2021-03-05	2,031	2,050	2,015	2,050	1,500	1,025
2021-03-04	2,080	2,080	2,014	2,016	5,700	1,008
2021-03-03	2,065	2,095	2,065	2,095	1,100	1,047.50
2021-03-02	2,063	2,064	2,063	2,064	600	1,032
2021-03-01	2,084	2,132	2,060	2,060	3,700	1,030
2021-02-26	2,067	2,110	2,055	2,055	2,600	1,027.50
2021-02-25	2,130	2,130	2,051	2,064	1,200	1,032
2021-02-24	2,030	2,134	2,030	2,134	3,400	1,067
2021-02-22	2,146	2,146	2,024	2,030	4,500	1,015
2021-02-19	2,125	2,125	2,000	2,047	2,500	1,023.50
2021-02-18	2,121	2,129	2,121	2,125	900	1,062.50
2021-02-17	2,150	2,159	2,130	2,130	5,100	1,065
2021-02-16	2,207	2,230	2,175	2,175	4,900	1,087.50
2021-02-15	2,265	2,265	2,212	2,212	3,900	1,106
2021-02-12	2,223	2,225	2,209	2,215	2,500	1,107.50
2021-02-10	2,206	2,260	2,202	2,212	3,200	1,106
2021-02-09	2,368	2,368	2,225	2,251	3,800	1,125.50
2021-02-08	2,285	2,285	2,261	2,268	1,700	1,134
2021-02-05	2,300	2,316	2,256	2,280	1,200	1,140
2021-02-04	2,250	2,280	2,250	2,280	1,000	1,140
2021-02-03	2,212	2,255	2,211	2,250	3,100	1,125
2021-02-02	2,213	2,242	2,204	2,211	1,300	1,105.50
2021-02-01	2,275	2,275	2,204	2,213	1,400	1,106.50
2021-01-29	2,307	2,339	2,262	2,288	2,400	1,144
2021-01-28	2,311	2,350	2,309	2,309	2,200	1,154.50
2021-01-27	2,311	2,329	2,311	2,328	500	1,164
2021-01-26	2,311	2,329	2,310	2,311	800	1,155.50
2021-01-25	2,303	2,328	2,301	2,328	500	1,164
2021-01-22	2,337	2,337	2,309	2,309	4,800	1,154.50
2021-01-21	2,335	2,344	2,321	2,329	3,300	1,164.50
2021-01-20	2,325	2,335	2,321	2,335	600	1,167.50
2021-01-19	2,333	2,337	2,309	2,317	900	1,158.50
2021-01-18	2,370	2,370	2,317	2,320	2,200	1,160
2021-01-15	2,360	2,362	2,320	2,320	1,900	1,160
2021-01-14	2,379	2,400	2,372	2,372	1,300	1,186
2021-01-13	2,425	2,425	2,380	2,380	400	1,190
2021-01-12	2,443	2,443	2,396	2,396	800	1,198
2021-01-08	2,399	2,456	2,368	2,456	6,500	1,228
2021-01-07	2,316	2,416	2,316	2,369	7,500	1,184.50
2021-01-06	2,323	2,324	2,313	2,316	700	1,158
2021-01-05	2,260	2,339	2,260	2,309	3,000	1,154.50
2021-01-04	2,269	2,269	2,217	2,252	2,600	1,126

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 [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]