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 |
---|---|---|---|---|---|
1986/12/27 | 590 | 590 | 590 | 590 | 1,000 |
1986/12/26 | 590 | 590 | 590 | 590 | 2,000 |
1986/12/25 | 590 | 595 | 590 | 595 | 2,000 |
1986/12/24 | 600 | 600 | 590 | 590 | 13,000 |
1986/12/23 | 564 | 600 | 564 | 600 | 109,000 |
1986/12/22 | 585 | 590 | 570 | 570 | 64,000 |
1986/12/19 | 600 | 600 | 580 | 580 | 23,000 |
1986/12/18 | 585 | 585 | 570 | 570 | 9,000 |
1986/12/17 | 595 | 595 | 580 | 585 | 15,000 |
1986/12/16 | 585 | 585 | 585 | 585 | 5,000 |
1986/12/15 | 565 | 590 | 550 | 550 | 29,000 |
1986/12/12 | 564 | 564 | 555 | 555 | 108,000 |
1986/12/11 | 570 | 571 | 564 | 564 | 36,000 |
1986/12/10 | 565 | 575 | 565 | 565 | 24,000 |
1986/12/09 | 555 | 565 | 555 | 560 | 17,000 |
1986/12/08 | 530 | 550 | 530 | 550 | 16,000 |
1986/12/06 | 525 | 525 | 525 | 525 | 1,000 |
1986/12/05 | 510 | 510 | 510 | 510 | 2,000 |
1986/12/04 | 512 | 512 | 510 | 510 | 7,000 |
1986/12/02 | 510 | 510 | 510 | 510 | 1,000 |
1986/12/01 | 510 | 510 | 510 | 510 | 4,000 |
1986/11/27 | 495 | 495 | 495 | 495 | 1,000 |
1986/11/21 | 485 | 485 | 485 | 485 | 6,000 |
1986/11/19 | 530 | 530 | 530 | 530 | 8,000 |
1986/11/12 | 540 | 540 | 540 | 540 | 11,000 |
1986/11/11 | 540 | 550 | 540 | 545 | 6,000 |
1986/11/10 | 530 | 530 | 530 | 530 | 2,000 |
1986/11/06 | 460 | 470 | 460 | 470 | 13,000 |
1986/11/05 | 460 | 460 | 460 | 460 | 1,000 |
1986/11/01 | 490 | 490 | 490 | 490 | 3,000 |
1986/10/28 | 470 | 485 | 470 | 485 | 7,000 |
1986/10/24 | 495 | 500 | 470 | 500 | 16,000 |
1986/10/23 | 500 | 515 | 500 | 500 | 6,000 |
1986/10/22 | 530 | 545 | 520 | 520 | 14,000 |
1986/10/21 | 535 | 535 | 535 | 535 | 1,000 |
1986/10/20 | 530 | 545 | 530 | 545 | 3,000 |
1986/10/17 | 540 | 540 | 540 | 540 | 2,000 |
1986/10/16 | 540 | 540 | 540 | 540 | 1,000 |
1986/10/14 | 530 | 530 | 530 | 530 | 2,000 |
1986/10/02 | 535 | 544 | 535 | 544 | 6,000 |
1986/09/29 | 555 | 555 | 550 | 550 | 3,000 |
1986/09/27 | 565 | 565 | 560 | 560 | 5,000 |
1986/09/26 | 560 | 560 | 560 | 560 | 3,000 |
1986/09/25 | 550 | 550 | 550 | 550 | 1,000 |
1986/09/22 | 570 | 599 | 570 | 599 | 3,000 |
1986/09/19 | 550 | 550 | 550 | 550 | 1,000 |
1986/09/12 | 560 | 560 | 550 | 550 | 3,000 |
1986/09/11 | 550 | 550 | 550 | 550 | 3,000 |
1986/09/09 | 535 | 550 | 535 | 550 | 3,000 |
1986/09/05 | 555 | 555 | 555 | 555 | 1,000 |
1986/09/03 | 580 | 585 | 580 | 580 | 6,000 |
1986/09/01 | 589 | 589 | 589 | 589 | 1,000 |
1986/08/30 | 600 | 600 | 600 | 600 | 3,000 |
1986/08/29 | 585 | 585 | 585 | 585 | 3,000 |
1986/08/27 | 560 | 560 | 560 | 560 | 3,000 |
1986/08/21 | 599 | 600 | 599 | 600 | 2,000 |
1986/08/19 | 600 | 600 | 600 | 600 | 5,000 |
1986/08/18 | 600 | 600 | 600 | 600 | 2,000 |
1986/08/14 | 600 | 600 | 600 | 600 | 3,000 |
1986/08/13 | 609 | 609 | 600 | 600 | 6,000 |
1986/08/12 | 600 | 610 | 600 | 610 | 3,000 |
1986/08/11 | 622 | 622 | 610 | 610 | 8,000 |
1986/08/08 | 617 | 625 | 617 | 620 | 22,000 |
1986/08/07 | 613 | 619 | 610 | 615 | 14,000 |
1986/08/06 | 611 | 615 | 611 | 613 | 8,000 |
1986/08/05 | 610 | 615 | 610 | 610 | 14,000 |
1986/08/04 | 590 | 600 | 580 | 600 | 5,000 |
1986/08/02 | 600 | 600 | 580 | 580 | 3,000 |
1986/08/01 | 579 | 600 | 579 | 600 | 4,000 |
1986/07/28 | 600 | 600 | 580 | 580 | 3,000 |
1986/07/26 | 580 | 610 | 580 | 610 | 13,000 |
1986/07/25 | 580 | 612 | 580 | 612 | 17,000 |
1986/07/24 | 550 | 555 | 550 | 555 | 3,000 |
1986/07/23 | 551 | 555 | 537 | 555 | 5,000 |
1986/07/22 | 559 | 559 | 550 | 550 | 31,000 |
1986/07/21 | 560 | 565 | 559 | 559 | 9,000 |
1986/07/19 | 566 | 566 | 565 | 565 | 13,000 |
1986/07/18 | 565 | 565 | 565 | 565 | 3,000 |
1986/07/17 | 575 | 590 | 575 | 590 | 3,000 |
1986/07/15 | 590 | 590 | 590 | 590 | 3,000 |
1986/07/14 | 580 | 580 | 580 | 580 | 1,000 |
1986/07/10 | 580 | 580 | 565 | 565 | 14,000 |
1986/07/09 | 585 | 585 | 585 | 585 | 13,000 |
1986/07/07 | 585 | 585 | 585 | 585 | 1,000 |
1986/07/04 | 581 | 581 | 581 | 581 | 1,000 |
1986/07/03 | 600 | 600 | 600 | 600 | 2,000 |
1986/07/02 | 602 | 602 | 600 | 600 | 6,000 |
1986/07/01 | 615 | 615 | 605 | 605 | 9,000 |
1986/06/30 | 600 | 600 | 600 | 600 | 2,000 |
1986/06/27 | 640 | 640 | 640 | 640 | 1,000 |
1986/06/25 | 640 | 650 | 640 | 650 | 5,000 |
1986/06/24 | 650 | 650 | 645 | 645 | 9,000 |
1986/06/23 | 630 | 645 | 630 | 645 | 20,000 |
1986/06/21 | 630 | 630 | 620 | 630 | 20,000 |
1986/06/20 | 619 | 620 | 619 | 620 | 26,000 |
1986/06/19 | 583 | 600 | 583 | 600 | 25,000 |
1986/06/18 | 583 | 583 | 580 | 581 | 10,000 |
1986/06/17 | 580 | 580 | 580 | 580 | 1,000 |
1986/06/16 | 580 | 580 | 580 | 580 | 1,000 |
1986/06/13 | 580 | 580 | 575 | 580 | 16,000 |
1986/06/12 | 590 | 590 | 590 | 590 | 1,000 |
1986/06/11 | 580 | 585 | 580 | 585 | 17,000 |
1986/06/10 | 585 | 585 | 584 | 584 | 9,000 |
1986/06/09 | 580 | 580 | 580 | 580 | 14,000 |
1986/06/07 | 570 | 580 | 570 | 580 | 7,000 |
1986/06/06 | 559 | 567 | 559 | 567 | 12,000 |
1986/06/05 | 560 | 565 | 551 | 551 | 25,000 |
1986/06/04 | 555 | 555 | 555 | 555 | 1,000 |
1986/06/03 | 560 | 560 | 560 | 560 | 2,000 |
1986/06/02 | 559 | 565 | 559 | 565 | 5,000 |
1986/05/31 | 565 | 565 | 565 | 565 | 3,000 |
1986/05/29 | 565 | 570 | 565 | 570 | 7,000 |
1986/05/28 | 551 | 551 | 551 | 551 | 5,000 |
1986/05/27 | 555 | 555 | 550 | 550 | 6,000 |
1986/05/26 | 560 | 560 | 560 | 560 | 5,000 |
1986/05/23 | 565 | 565 | 565 | 565 | 9,000 |
1986/05/22 | 576 | 576 | 565 | 565 | 2,000 |
1986/05/21 | 585 | 590 | 580 | 580 | 12,000 |
1986/05/20 | 610 | 612 | 603 | 610 | 52,000 |
1986/05/19 | 595 | 610 | 594 | 610 | 142,000 |
1986/05/17 | 575 | 600 | 575 | 595 | 156,000 |
1986/05/16 | 535 | 580 | 530 | 565 | 144,000 |
1986/05/15 | 535 | 535 | 530 | 530 | 28,000 |
1986/05/14 | 507 | 550 | 507 | 547 | 305,000 |
1986/05/13 | 530 | 530 | 510 | 510 | 29,000 |
1986/05/12 | 550 | 550 | 520 | 520 | 25,000 |
1986/05/09 | 495 | 515 | 495 | 515 | 204,000 |
1986/05/08 | 496 | 496 | 490 | 490 | 10,000 |
1986/05/07 | 535 | 535 | 497 | 497 | 39,000 |
1986/05/06 | 535 | 540 | 535 | 540 | 9,000 |
1986/05/02 | 510 | 549 | 510 | 540 | 101,000 |
1986/05/01 | 500 | 505 | 495 | 503 | 51,000 |
1986/04/30 | 490 | 495 | 490 | 495 | 4,000 |
1986/04/28 | 480 | 480 | 480 | 480 | 5,000 |
1986/04/26 | 471 | 475 | 471 | 475 | 3,000 |
1986/04/25 | 480 | 480 | 470 | 470 | 41,000 |
1986/04/24 | 470 | 480 | 470 | 480 | 25,000 |
1986/04/23 | 475 | 475 | 470 | 470 | 7,000 |
1986/04/22 | 490 | 500 | 480 | 480 | 17,000 |
1986/04/21 | 475 | 490 | 475 | 490 | 4,000 |
1986/04/19 | 480 | 480 | 475 | 475 | 5,000 |
1986/04/18 | 470 | 475 | 470 | 475 | 24,000 |
1986/04/17 | 460 | 465 | 455 | 465 | 36,000 |
1986/04/16 | 460 | 460 | 460 | 460 | 23,000 |
1986/04/15 | 460 | 460 | 460 | 460 | 32,000 |
1986/04/11 | 450 | 460 | 445 | 452 | 66,000 |
1986/04/10 | 450 | 452 | 450 | 450 | 18,000 |
1986/04/09 | 450 | 450 | 450 | 450 | 4,000 |
1986/04/08 | 445 | 450 | 445 | 450 | 3,000 |
1986/04/05 | 450 | 450 | 445 | 445 | 13,000 |
1986/04/04 | 453 | 453 | 450 | 451 | 13,000 |
1986/04/03 | 453 | 453 | 453 | 453 | 7,000 |
1986/04/02 | 455 | 455 | 451 | 453 | 16,000 |
1986/04/01 | 462 | 462 | 455 | 455 | 265,000 |
1986/03/31 | 459 | 459 | 459 | 459 | 1,000 |
1986/03/29 | 446 | 446 | 446 | 446 | 5,000 |
1986/03/28 | 460 | 460 | 445 | 445 | 7,000 |
1986/03/27 | 445 | 462 | 445 | 460 | 234,000 |
1986/03/26 | 450 | 450 | 450 | 450 | 4,000 |
1986/03/25 | 440 | 440 | 440 | 440 | 2,000 |
1986/03/24 | 459 | 460 | 459 | 460 | 9,000 |
1986/03/22 | 455 | 460 | 450 | 460 | 24,000 |
1986/03/20 | 440 | 440 | 440 | 440 | 4,000 |
1986/03/19 | 455 | 455 | 440 | 440 | 4,000 |
1986/03/18 | 460 | 460 | 456 | 460 | 12,000 |
1986/03/17 | 455 | 466 | 445 | 466 | 63,000 |
1986/03/15 | 435 | 450 | 435 | 450 | 34,000 |
1986/03/14 | 430 | 450 | 430 | 435 | 29,000 |
1986/03/13 | 400 | 425 | 400 | 425 | 36,000 |
1986/03/12 | 400 | 400 | 400 | 400 | 28,000 |
1986/03/11 | 400 | 400 | 400 | 400 | 18,000 |
1986/03/10 | 400 | 400 | 400 | 400 | 17,000 |
1986/03/07 | 399 | 399 | 399 | 399 | 1,000 |
1986/03/06 | 398 | 400 | 398 | 400 | 11,000 |
1986/03/05 | 400 | 400 | 400 | 400 | 3,000 |
1986/03/04 | 396 | 400 | 396 | 400 | 2,000 |
1986/03/03 | 400 | 400 | 400 | 400 | 5,000 |
1986/03/01 | 396 | 400 | 396 | 400 | 2,000 |
1986/02/28 | 396 | 396 | 396 | 396 | 2,000 |
1986/02/27 | 400 | 400 | 400 | 400 | 7,000 |
1986/02/26 | 400 | 400 | 400 | 400 | 12,000 |
1986/02/24 | 396 | 396 | 396 | 396 | 1,000 |
1986/02/22 | 400 | 400 | 395 | 395 | 8,000 |
1986/02/21 | 410 | 410 | 400 | 400 | 15,000 |
1986/02/20 | 413 | 415 | 413 | 415 | 9,000 |
1986/02/19 | 412 | 412 | 412 | 412 | 2,000 |
1986/02/18 | 410 | 410 | 410 | 410 | 6,000 |
1986/02/15 | 410 | 410 | 410 | 410 | 1,000 |
1986/02/14 | 400 | 410 | 400 | 410 | 8,000 |
1986/02/13 | 410 | 410 | 400 | 400 | 7,000 |
1986/02/12 | 410 | 410 | 410 | 410 | 5,000 |
1986/02/10 | 415 | 415 | 410 | 410 | 3,000 |
1986/02/07 | 410 | 410 | 410 | 410 | 5,000 |
1986/02/06 | 410 | 410 | 410 | 410 | 12,000 |
1986/02/05 | 415 | 415 | 415 | 415 | 5,000 |
1986/02/04 | 422 | 422 | 417 | 420 | 13,000 |
1986/02/03 | 430 | 430 | 406 | 425 | 63,000 |
1986/02/01 | 427 | 427 | 427 | 427 | 115,000 |
1986/01/31 | 395 | 423 | 395 | 423 | 22,000 |
1986/01/30 | 395 | 395 | 395 | 395 | 1,000 |
1986/01/29 | 395 | 395 | 395 | 395 | 3,000 |
1986/01/27 | 395 | 395 | 395 | 395 | 4,000 |
1986/01/25 | 395 | 395 | 395 | 395 | 6,000 |
1986/01/24 | 395 | 395 | 395 | 395 | 5,000 |
1986/01/23 | 395 | 395 | 395 | 395 | 11,000 |
1986/01/22 | 395 | 400 | 395 | 395 | 14,000 |
1986/01/20 | 395 | 395 | 395 | 395 | 1,000 |
1986/01/18 | 395 | 395 | 395 | 395 | 1,000 |
1986/01/16 | 395 | 395 | 395 | 395 | 2,000 |
1986/01/14 | 395 | 395 | 395 | 395 | 6,000 |
1986/01/13 | 400 | 400 | 400 | 400 | 2,000 |
1986/01/08 | 390 | 390 | 390 | 390 | 4,000 |
1986/01/07 | 380 | 380 | 380 | 380 | 1,000 |
1986/01/06 | 400 | 400 | 380 | 380 | 3,000 |
1986/01/04 | 400 | 400 | 400 | 400 | 1,000 |