日本パワーファスニング(5950)の株価時系列情報
日本パワーファスニング(5950)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/27 | 334 | 359 | 334 | 359 | 7,000 |
1983/12/26 | 345 | 345 | 345 | 345 | 1,000 |
1983/12/23 | 345 | 345 | 340 | 345 | 4,000 |
1983/12/22 | 345 | 345 | 345 | 345 | 3,000 |
1983/12/20 | 345 | 345 | 345 | 345 | 3,000 |
1983/12/15 | 345 | 345 | 345 | 345 | 1,000 |
1983/12/14 | 347 | 355 | 345 | 345 | 99,000 |
1983/12/13 | 350 | 355 | 350 | 355 | 30,000 |
1983/12/12 | 348 | 351 | 348 | 350 | 8,000 |
1983/12/07 | 350 | 350 | 342 | 342 | 3,000 |
1983/12/06 | 350 | 350 | 345 | 345 | 12,000 |
1983/12/05 | 356 | 360 | 351 | 360 | 29,000 |
1983/12/03 | 345 | 345 | 345 | 345 | 8,000 |
1983/12/02 | 337 | 337 | 337 | 337 | 5,000 |
1983/11/30 | 335 | 345 | 335 | 345 | 15,000 |
1983/11/29 | 337 | 337 | 337 | 337 | 1,000 |
1983/11/28 | 336 | 337 | 336 | 337 | 6,000 |
1983/11/25 | 336 | 336 | 336 | 336 | 2,000 |
1983/11/22 | 336 | 336 | 336 | 336 | 1,000 |
1983/11/21 | 333 | 337 | 333 | 337 | 6,000 |
1983/11/19 | 333 | 336 | 333 | 336 | 11,000 |
1983/11/17 | 335 | 335 | 333 | 333 | 22,000 |
1983/11/15 | 337 | 337 | 337 | 337 | 3,000 |
1983/11/14 | 330 | 330 | 330 | 330 | 4,000 |
1983/11/11 | 327 | 333 | 324 | 333 | 14,000 |
1983/11/10 | 334 | 335 | 334 | 334 | 8,000 |
1983/11/09 | 318 | 335 | 318 | 335 | 7,000 |
1983/11/08 | 315 | 318 | 315 | 318 | 4,000 |
1983/11/07 | 314 | 314 | 314 | 314 | 2,000 |
1983/11/05 | 310 | 310 | 310 | 310 | 5,000 |
1983/11/04 | 305 | 308 | 305 | 308 | 4,000 |
1983/11/02 | 308 | 308 | 308 | 308 | 6,000 |
1983/11/01 | 310 | 310 | 310 | 310 | 3,000 |
1983/10/31 | 300 | 305 | 300 | 305 | 3,000 |
1983/10/29 | 301 | 301 | 300 | 300 | 4,000 |
1983/10/27 | 303 | 303 | 303 | 303 | 1,000 |
1983/10/26 | 304 | 304 | 304 | 304 | 1,000 |
1983/10/24 | 303 | 303 | 303 | 303 | 3,000 |
1983/10/22 | 300 | 303 | 300 | 303 | 3,000 |
1983/10/19 | 304 | 304 | 304 | 304 | 2,000 |
1983/10/18 | 305 | 305 | 305 | 305 | 5,000 |
1983/10/17 | 304 | 305 | 304 | 305 | 54,000 |
1983/10/14 | 304 | 304 | 304 | 304 | 1,000 |
1983/10/13 | 305 | 305 | 301 | 305 | 6,000 |
1983/10/12 | 305 | 305 | 305 | 305 | 1,000 |
1983/10/07 | 301 | 301 | 301 | 301 | 2,000 |
1983/10/06 | 300 | 300 | 300 | 300 | 2,000 |
1983/10/04 | 300 | 300 | 300 | 300 | 9,000 |
1983/10/03 | 304 | 304 | 304 | 304 | 1,000 |
1983/10/01 | 305 | 305 | 305 | 305 | 2,000 |
1983/09/30 | 310 | 310 | 300 | 300 | 9,000 |
1983/09/29 | 310 | 310 | 305 | 305 | 27,000 |
1983/09/26 | 305 | 305 | 305 | 305 | 3,000 |
1983/09/24 | 305 | 305 | 305 | 305 | 1,000 |
1983/09/21 | 305 | 305 | 305 | 305 | 1,000 |
1983/09/20 | 305 | 305 | 305 | 305 | 2,000 |
1983/09/16 | 305 | 305 | 305 | 305 | 2,000 |
1983/09/14 | 300 | 305 | 300 | 305 | 5,000 |
1983/09/12 | 307 | 307 | 300 | 300 | 12,000 |
1983/09/09 | 307 | 307 | 307 | 307 | 6,000 |
1983/09/08 | 313 | 319 | 310 | 310 | 19,000 |
1983/09/07 | 303 | 315 | 303 | 311 | 8,000 |
1983/09/06 | 302 | 302 | 300 | 300 | 8,000 |
1983/09/05 | 301 | 301 | 301 | 301 | 1,000 |
1983/09/02 | 300 | 300 | 300 | 300 | 8,000 |
1983/09/01 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/31 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/27 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/26 | 300 | 300 | 300 | 300 | 2,000 |
1983/08/25 | 300 | 300 | 300 | 300 | 5,000 |
1983/08/24 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/23 | 299 | 300 | 299 | 300 | 3,000 |
1983/08/22 | 300 | 300 | 300 | 300 | 24,000 |
1983/08/18 | 300 | 300 | 300 | 300 | 2,000 |
1983/08/17 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/16 | 300 | 300 | 300 | 300 | 2,000 |
1983/08/15 | 301 | 301 | 301 | 301 | 1,000 |
1983/08/08 | 300 | 300 | 300 | 300 | 2,000 |
1983/08/06 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/05 | 305 | 305 | 305 | 305 | 2,000 |
1983/08/04 | 301 | 301 | 301 | 301 | 1,000 |
1983/08/03 | 300 | 300 | 300 | 300 | 1,000 |
1983/08/02 | 305 | 305 | 305 | 305 | 5,000 |
1983/07/29 | 299 | 299 | 299 | 299 | 1,000 |
1983/07/28 | 300 | 300 | 300 | 300 | 1,000 |
1983/07/27 | 306 | 306 | 300 | 300 | 5,000 |
1983/07/26 | 297 | 297 | 295 | 297 | 6,000 |
1983/07/25 | 299 | 299 | 299 | 299 | 1,000 |
1983/07/23 | 300 | 300 | 300 | 300 | 11,000 |
1983/07/22 | 300 | 300 | 300 | 300 | 5,000 |
1983/07/21 | 305 | 305 | 300 | 301 | 12,000 |
1983/07/20 | 300 | 300 | 300 | 300 | 10,000 |
1983/07/19 | 300 | 304 | 299 | 299 | 39,000 |
1983/07/18 | 300 | 300 | 300 | 300 | 17,000 |
1983/07/15 | 298 | 300 | 298 | 300 | 13,000 |
1983/07/14 | 298 | 298 | 298 | 298 | 1,000 |
1983/07/13 | 297 | 297 | 297 | 297 | 1,000 |
1983/07/08 | 300 | 300 | 295 | 295 | 2,000 |
1983/07/07 | 295 | 300 | 295 | 295 | 4,000 |
1983/07/06 | 292 | 292 | 292 | 292 | 1,000 |
1983/07/04 | 291 | 292 | 291 | 292 | 3,000 |
1983/07/02 | 290 | 290 | 290 | 290 | 1,000 |
1983/07/01 | 290 | 290 | 290 | 290 | 3,000 |
1983/06/30 | 290 | 290 | 290 | 290 | 1,000 |
1983/06/27 | 292 | 292 | 291 | 291 | 5,000 |
1983/06/24 | 290 | 290 | 290 | 290 | 3,000 |
1983/06/23 | 290 | 290 | 290 | 290 | 1,000 |
1983/06/22 | 290 | 290 | 290 | 290 | 17,000 |
1983/06/21 | 290 | 290 | 290 | 290 | 3,000 |
1983/06/20 | 290 | 290 | 290 | 290 | 1,000 |
1983/06/15 | 270 | 290 | 270 | 290 | 11,000 |
1983/06/13 | 284 | 290 | 278 | 290 | 7,000 |
1983/06/08 | 284 | 290 | 284 | 290 | 2,000 |
1983/06/07 | 290 | 290 | 290 | 290 | 1,000 |
1983/06/06 | 291 | 291 | 291 | 291 | 31,000 |
1983/06/02 | 301 | 301 | 299 | 299 | 3,000 |
1983/05/31 | 300 | 300 | 300 | 300 | 3,000 |
1983/05/30 | 301 | 301 | 301 | 301 | 1,000 |
1983/05/28 | 301 | 301 | 301 | 301 | 1,000 |
1983/05/27 | 291 | 291 | 291 | 291 | 2,000 |
1983/05/25 | 296 | 296 | 296 | 296 | 2,000 |
1983/05/24 | 296 | 296 | 296 | 296 | 1,000 |
1983/05/23 | 295 | 299 | 295 | 299 | 2,000 |
1983/05/18 | 300 | 300 | 300 | 300 | 3,000 |
1983/05/16 | 301 | 301 | 301 | 301 | 2,000 |
1983/05/14 | 285 | 298 | 285 | 298 | 3,000 |
1983/05/11 | 286 | 300 | 286 | 300 | 7,000 |
1983/05/10 | 286 | 286 | 286 | 286 | 1,000 |
1983/05/07 | 285 | 290 | 285 | 290 | 2,000 |
1983/05/04 | 280 | 280 | 280 | 280 | 6,000 |
1983/04/28 | 280 | 280 | 280 | 280 | 1,000 |
1983/04/23 | 280 | 280 | 280 | 280 | 2,000 |
1983/04/18 | 290 | 290 | 290 | 290 | 4,000 |
1983/04/14 | 290 | 290 | 290 | 290 | 1,000 |
1983/04/09 | 280 | 291 | 280 | 291 | 5,000 |
1983/04/08 | 295 | 295 | 295 | 295 | 2,000 |
1983/04/07 | 293 | 296 | 293 | 296 | 2,000 |
1983/03/31 | 298 | 300 | 298 | 300 | 2,000 |
1983/03/23 | 301 | 301 | 301 | 301 | 1,000 |
1983/03/17 | 304 | 304 | 301 | 301 | 2,000 |
1983/03/16 | 301 | 301 | 301 | 301 | 1,000 |
1983/03/14 | 300 | 301 | 300 | 301 | 3,000 |
1983/03/10 | 300 | 300 | 300 | 300 | 1,000 |
1983/03/07 | 298 | 303 | 298 | 303 | 4,000 |
1983/03/05 | 300 | 300 | 300 | 300 | 1,000 |
1983/03/03 | 305 | 305 | 305 | 305 | 1,000 |
1983/03/01 | 302 | 302 | 302 | 302 | 2,000 |
1983/02/28 | 308 | 308 | 308 | 308 | 2,000 |
1983/02/26 | 314 | 314 | 314 | 314 | 1,000 |
1983/02/24 | 313 | 314 | 313 | 314 | 3,000 |
1983/02/23 | 310 | 315 | 309 | 315 | 3,000 |
1983/02/22 | 310 | 318 | 310 | 318 | 4,000 |
1983/02/21 | 319 | 319 | 319 | 319 | 1,000 |
1983/02/18 | 316 | 319 | 316 | 319 | 2,000 |
1983/02/15 | 319 | 320 | 319 | 320 | 4,000 |
1983/02/14 | 320 | 320 | 320 | 320 | 2,000 |
1983/02/12 | 314 | 320 | 314 | 320 | 7,000 |
1983/02/10 | 320 | 320 | 320 | 320 | 1,000 |
1983/02/09 | 315 | 325 | 315 | 325 | 5,000 |
1983/02/08 | 318 | 318 | 318 | 318 | 2,000 |
1983/02/04 | 327 | 327 | 327 | 327 | 1,000 |
1983/02/03 | 329 | 329 | 329 | 329 | 3,000 |
1983/02/02 | 332 | 332 | 332 | 332 | 2,000 |
1983/02/01 | 330 | 334 | 330 | 334 | 5,000 |
1983/01/29 | 330 | 335 | 330 | 335 | 2,000 |
1983/01/25 | 338 | 340 | 338 | 340 | 2,000 |
1983/01/24 | 338 | 340 | 338 | 340 | 2,000 |
1983/01/20 | 340 | 345 | 340 | 345 | 4,000 |
1983/01/18 | 336 | 345 | 336 | 345 | 12,000 |
1983/01/14 | 334 | 338 | 334 | 338 | 2,000 |
1983/01/13 | 334 | 338 | 334 | 338 | 12,000 |
1983/01/12 | 332 | 340 | 332 | 340 | 7,000 |
1983/01/10 | 335 | 343 | 335 | 343 | 4,000 |
1983/01/08 | 340 | 340 | 340 | 340 | 1,000 |
1983/01/04 | 338 | 343 | 338 | 343 | 2,000 |