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 |
---|---|---|---|---|---|
1985/12/28 | 399 | 400 | 399 | 400 | 2,000 |
1985/12/27 | 390 | 390 | 390 | 390 | 3,000 |
1985/12/24 | 390 | 390 | 390 | 390 | 1,000 |
1985/12/21 | 393 | 393 | 393 | 393 | 2,000 |
1985/12/20 | 380 | 380 | 380 | 380 | 2,000 |
1985/12/19 | 368 | 368 | 368 | 368 | 2,000 |
1985/12/18 | 370 | 370 | 369 | 369 | 10,000 |
1985/12/16 | 380 | 380 | 370 | 370 | 8,000 |
1985/12/13 | 380 | 380 | 380 | 380 | 3,000 |
1985/12/12 | 382 | 382 | 382 | 382 | 1,000 |
1985/12/11 | 382 | 382 | 382 | 382 | 1,000 |
1985/12/10 | 382 | 382 | 382 | 382 | 10,000 |
1985/12/07 | 380 | 380 | 380 | 380 | 3,000 |
1985/12/05 | 380 | 380 | 380 | 380 | 1,000 |
1985/12/04 | 380 | 380 | 380 | 380 | 2,000 |
1985/12/02 | 380 | 380 | 380 | 380 | 3,000 |
1985/11/27 | 370 | 370 | 370 | 370 | 2,000 |
1985/11/18 | 380 | 380 | 380 | 380 | 1,000 |
1985/11/15 | 390 | 390 | 390 | 390 | 4,000 |
1985/11/14 | 390 | 390 | 390 | 390 | 1,000 |
1985/11/12 | 390 | 390 | 390 | 390 | 2,000 |
1985/11/08 | 400 | 400 | 400 | 400 | 1,000 |
1985/11/05 | 398 | 398 | 398 | 398 | 1,000 |
1985/11/01 | 400 | 400 | 400 | 400 | 5,000 |
1985/10/22 | 380 | 380 | 380 | 380 | 2,000 |
1985/10/18 | 405 | 405 | 405 | 405 | 5,000 |
1985/10/17 | 405 | 405 | 405 | 405 | 3,000 |
1985/10/16 | 384 | 384 | 384 | 384 | 1,000 |
1985/10/11 | 380 | 381 | 380 | 381 | 2,000 |
1985/10/08 | 381 | 381 | 381 | 381 | 2,000 |
1985/10/04 | 400 | 400 | 400 | 400 | 1,000 |
1985/10/03 | 380 | 380 | 380 | 380 | 8,000 |
1985/09/30 | 400 | 400 | 400 | 400 | 3,000 |
1985/09/27 | 400 | 400 | 400 | 400 | 1,000 |
1985/09/26 | 400 | 400 | 400 | 400 | 1,000 |
1985/09/25 | 387 | 405 | 387 | 405 | 2,000 |
1985/09/20 | 410 | 410 | 405 | 405 | 6,000 |
1985/09/18 | 410 | 410 | 410 | 410 | 2,000 |
1985/09/17 | 410 | 410 | 410 | 410 | 3,000 |
1985/09/11 | 410 | 410 | 410 | 410 | 4,000 |
1985/09/10 | 414 | 414 | 410 | 410 | 8,000 |
1985/09/09 | 415 | 420 | 415 | 420 | 27,000 |
1985/09/07 | 415 | 415 | 415 | 415 | 5,000 |
1985/09/06 | 408 | 408 | 408 | 408 | 2,000 |
1985/09/04 | 415 | 420 | 415 | 420 | 14,000 |
1985/09/03 | 420 | 420 | 415 | 415 | 6,000 |
1985/09/02 | 423 | 423 | 423 | 423 | 4,000 |
1985/08/31 | 405 | 420 | 405 | 420 | 2,000 |
1985/08/30 | 410 | 410 | 397 | 410 | 30,000 |
1985/08/29 | 420 | 430 | 420 | 420 | 45,000 |
1985/08/28 | 457 | 457 | 437 | 440 | 10,000 |
1985/08/27 | 455 | 460 | 445 | 457 | 35,000 |
1985/08/26 | 460 | 485 | 455 | 460 | 40,000 |
1985/08/24 | 462 | 462 | 440 | 450 | 31,000 |
1985/08/23 | 400 | 450 | 400 | 450 | 99,000 |
1985/08/22 | 395 | 400 | 390 | 400 | 24,000 |
1985/08/21 | 370 | 370 | 370 | 370 | 3,000 |
1985/08/17 | 390 | 390 | 390 | 390 | 5,000 |
1985/08/16 | 369 | 369 | 369 | 369 | 6,000 |
1985/08/13 | 375 | 375 | 375 | 375 | 1,000 |
1985/08/12 | 380 | 380 | 380 | 380 | 7,000 |
1985/08/07 | 370 | 370 | 370 | 370 | 2,000 |
1985/08/06 | 369 | 375 | 369 | 375 | 3,000 |
1985/08/05 | 360 | 380 | 360 | 380 | 2,000 |
1985/08/03 | 370 | 370 | 370 | 370 | 1,000 |
1985/08/02 | 378 | 378 | 378 | 378 | 1,000 |
1985/08/01 | 380 | 380 | 380 | 380 | 2,000 |
1985/07/17 | 395 | 395 | 395 | 395 | 1,000 |
1985/07/16 | 390 | 395 | 390 | 390 | 8,000 |
1985/07/11 | 390 | 400 | 390 | 400 | 14,000 |
1985/07/10 | 390 | 390 | 390 | 390 | 7,000 |
1985/07/09 | 390 | 390 | 390 | 390 | 1,000 |
1985/07/05 | 400 | 400 | 400 | 400 | 1,000 |
1985/07/04 | 400 | 400 | 390 | 390 | 5,000 |
1985/07/03 | 385 | 400 | 385 | 400 | 7,000 |
1985/07/02 | 390 | 390 | 385 | 385 | 5,000 |
1985/06/29 | 385 | 385 | 385 | 385 | 4,000 |
1985/06/28 | 380 | 380 | 380 | 380 | 2,000 |
1985/06/26 | 380 | 380 | 380 | 380 | 1,000 |
1985/06/21 | 370 | 370 | 370 | 370 | 1,000 |
1985/06/20 | 369 | 369 | 369 | 369 | 3,000 |
1985/06/18 | 364 | 370 | 364 | 370 | 9,000 |
1985/06/17 | 370 | 370 | 370 | 370 | 15,000 |
1985/06/15 | 370 | 370 | 370 | 370 | 5,000 |
1985/06/14 | 370 | 390 | 370 | 390 | 18,000 |
1985/06/13 | 374 | 390 | 374 | 390 | 17,000 |
1985/06/12 | 375 | 375 | 375 | 375 | 3,000 |
1985/06/11 | 375 | 375 | 375 | 375 | 2,000 |
1985/06/10 | 380 | 380 | 375 | 376 | 16,000 |
1985/06/07 | 380 | 380 | 380 | 380 | 2,000 |
1985/06/06 | 375 | 375 | 375 | 375 | 3,000 |
1985/06/05 | 380 | 380 | 380 | 380 | 2,000 |
1985/06/03 | 380 | 380 | 380 | 380 | 1,000 |
1985/05/31 | 370 | 370 | 370 | 370 | 3,000 |
1985/05/30 | 370 | 370 | 370 | 370 | 3,000 |
1985/05/29 | 370 | 370 | 370 | 370 | 5,000 |
1985/05/27 | 370 | 370 | 370 | 370 | 1,000 |
1985/05/25 | 382 | 384 | 382 | 384 | 2,000 |
1985/05/24 | 390 | 390 | 390 | 390 | 2,000 |
1985/05/23 | 364 | 380 | 364 | 380 | 16,000 |
1985/05/18 | 370 | 370 | 370 | 370 | 1,000 |
1985/05/17 | 385 | 385 | 380 | 380 | 15,000 |
1985/05/16 | 380 | 395 | 380 | 395 | 29,000 |
1985/05/15 | 383 | 395 | 383 | 395 | 15,000 |
1985/05/14 | 360 | 362 | 360 | 360 | 13,000 |
1985/05/13 | 357 | 360 | 357 | 360 | 2,000 |
1985/05/09 | 380 | 385 | 360 | 360 | 20,000 |
1985/05/08 | 345 | 375 | 345 | 375 | 39,000 |
1985/05/07 | 345 | 345 | 335 | 345 | 7,000 |
1985/05/04 | 345 | 345 | 345 | 345 | 1,000 |
1985/05/02 | 345 | 345 | 345 | 345 | 4,000 |
1985/05/01 | 345 | 345 | 345 | 345 | 2,000 |
1985/04/26 | 345 | 345 | 345 | 345 | 1,000 |
1985/04/24 | 312 | 325 | 312 | 325 | 5,000 |
1985/04/23 | 326 | 326 | 326 | 326 | 2,000 |
1985/04/22 | 325 | 325 | 325 | 325 | 1,000 |
1985/04/17 | 325 | 325 | 325 | 325 | 1,000 |
1985/04/15 | 325 | 325 | 325 | 325 | 1,000 |
1985/04/12 | 325 | 325 | 325 | 325 | 1,000 |
1985/04/11 | 325 | 325 | 325 | 325 | 1,000 |
1985/04/10 | 325 | 325 | 325 | 325 | 19,000 |
1985/04/02 | 350 | 350 | 350 | 350 | 1,000 |
1985/03/30 | 320 | 330 | 320 | 330 | 10,000 |
1985/03/29 | 330 | 330 | 330 | 330 | 6,000 |
1985/03/28 | 330 | 330 | 330 | 330 | 1,000 |
1985/03/26 | 330 | 330 | 330 | 330 | 1,000 |
1985/03/25 | 345 | 345 | 345 | 345 | 1,000 |
1985/03/20 | 340 | 340 | 340 | 340 | 1,000 |
1985/03/19 | 350 | 350 | 350 | 350 | 3,000 |
1985/03/15 | 353 | 355 | 351 | 355 | 6,000 |
1985/03/14 | 353 | 353 | 347 | 350 | 11,000 |
1985/03/13 | 323 | 345 | 323 | 345 | 112,000 |
1985/03/12 | 325 | 325 | 325 | 325 | 105,000 |
1985/03/08 | 335 | 335 | 315 | 315 | 7,000 |
1985/03/04 | 332 | 332 | 332 | 332 | 1,000 |
1985/03/01 | 332 | 332 | 332 | 332 | 5,000 |
1985/02/28 | 335 | 335 | 335 | 335 | 1,000 |
1985/02/26 | 335 | 335 | 329 | 329 | 21,000 |
1985/02/25 | 345 | 345 | 345 | 345 | 1,000 |
1985/02/23 | 340 | 345 | 340 | 345 | 5,000 |
1985/02/22 | 330 | 330 | 330 | 330 | 8,000 |
1985/02/20 | 330 | 330 | 330 | 330 | 2,000 |
1985/02/19 | 328 | 328 | 320 | 320 | 3,000 |
1985/02/18 | 330 | 330 | 330 | 330 | 2,000 |
1985/02/15 | 320 | 320 | 320 | 320 | 2,000 |
1985/02/14 | 320 | 320 | 320 | 320 | 1,000 |
1985/02/13 | 320 | 320 | 320 | 320 | 6,000 |
1985/02/12 | 320 | 320 | 320 | 320 | 3,000 |
1985/02/08 | 318 | 318 | 318 | 318 | 1,000 |
1985/02/07 | 325 | 325 | 320 | 320 | 29,000 |
1985/02/04 | 340 | 340 | 325 | 325 | 13,000 |
1985/02/01 | 345 | 345 | 345 | 345 | 2,000 |
1985/01/31 | 325 | 345 | 325 | 345 | 19,000 |
1985/01/29 | 345 | 345 | 345 | 345 | 3,000 |
1985/01/24 | 345 | 345 | 345 | 345 | 31,000 |
1985/01/23 | 345 | 345 | 345 | 345 | 12,000 |
1985/01/22 | 345 | 345 | 345 | 345 | 8,000 |
1985/01/21 | 336 | 336 | 325 | 325 | 10,000 |
1985/01/19 | 336 | 336 | 336 | 336 | 1,000 |
1985/01/18 | 345 | 345 | 345 | 345 | 1,000 |
1985/01/17 | 340 | 340 | 336 | 336 | 4,000 |
1985/01/16 | 339 | 339 | 339 | 339 | 5,000 |
1985/01/14 | 345 | 345 | 339 | 339 | 2,000 |
1985/01/10 | 330 | 335 | 330 | 335 | 22,000 |
1985/01/09 | 330 | 330 | 330 | 330 | 2,000 |
1985/01/08 | 330 | 330 | 330 | 330 | 4,000 |
1985/01/07 | 330 | 331 | 330 | 330 | 8,000 |