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 |
---|---|---|---|---|---|
1993/12/30 | 398 | 400 | 398 | 400 | 2,000 |
1993/12/24 | 396 | 396 | 396 | 396 | 2,000 |
1993/12/22 | 400 | 400 | 400 | 400 | 4,000 |
1993/12/21 | 413 | 413 | 410 | 410 | 12,000 |
1993/12/17 | 410 | 410 | 410 | 410 | 2,000 |
1993/12/16 | 412 | 420 | 412 | 420 | 4,000 |
1993/12/14 | 420 | 420 | 420 | 420 | 4,000 |
1993/12/08 | 411 | 411 | 411 | 411 | 1,000 |
1993/12/03 | 445 | 445 | 444 | 444 | 3,000 |
1993/12/02 | 441 | 441 | 441 | 441 | 6,000 |
1993/11/30 | 395 | 395 | 395 | 395 | 2,000 |
1993/11/29 | 435 | 435 | 435 | 435 | 1,000 |
1993/11/26 | 441 | 441 | 441 | 441 | 3,000 |
1993/11/22 | 465 | 465 | 465 | 465 | 6,000 |
1993/11/18 | 460 | 460 | 460 | 460 | 2,000 |
1993/11/17 | 460 | 460 | 460 | 460 | 1,000 |
1993/11/16 | 460 | 460 | 460 | 460 | 1,000 |
1993/11/15 | 462 | 462 | 460 | 460 | 3,000 |
1993/11/12 | 480 | 480 | 480 | 480 | 1,000 |
1993/11/10 | 490 | 490 | 478 | 478 | 24,000 |
1993/11/09 | 490 | 490 | 490 | 490 | 5,000 |
1993/11/05 | 480 | 480 | 470 | 470 | 2,000 |
1993/11/02 | 494 | 494 | 494 | 494 | 1,000 |
1993/11/01 | 470 | 485 | 470 | 485 | 11,000 |
1993/10/29 | 470 | 470 | 470 | 470 | 2,000 |
1993/10/28 | 491 | 491 | 479 | 479 | 4,000 |
1993/10/25 | 495 | 495 | 495 | 495 | 7,000 |
1993/10/22 | 500 | 500 | 495 | 495 | 9,000 |
1993/10/21 | 500 | 500 | 500 | 500 | 4,000 |
1993/10/19 | 500 | 500 | 500 | 500 | 4,000 |
1993/10/15 | 500 | 500 | 500 | 500 | 3,000 |
1993/10/14 | 505 | 505 | 490 | 490 | 10,000 |
1993/10/13 | 515 | 515 | 501 | 505 | 4,000 |
1993/10/12 | 520 | 525 | 515 | 515 | 4,000 |
1993/10/08 | 531 | 531 | 528 | 528 | 10,000 |
1993/10/07 | 557 | 557 | 532 | 532 | 9,000 |
1993/10/06 | 550 | 550 | 550 | 550 | 1,000 |
1993/10/01 | 550 | 550 | 550 | 550 | 1,000 |
1993/09/30 | 560 | 560 | 550 | 550 | 5,000 |
1993/09/29 | 565 | 565 | 560 | 560 | 5,000 |
1993/09/28 | 561 | 561 | 561 | 561 | 1,000 |
1993/09/24 | 579 | 579 | 555 | 555 | 3,000 |
1993/09/22 | 600 | 600 | 579 | 579 | 3,000 |
1993/09/21 | 605 | 605 | 605 | 605 | 2,000 |
1993/09/20 | 620 | 620 | 620 | 620 | 6,000 |
1993/09/17 | 630 | 630 | 620 | 620 | 2,000 |
1993/09/16 | 650 | 650 | 630 | 630 | 7,000 |
1993/09/14 | 635 | 655 | 635 | 652 | 32,000 |
1993/09/13 | 631 | 637 | 630 | 637 | 16,000 |
1993/09/10 | 615 | 625 | 615 | 625 | 2,000 |
1993/09/09 | 610 | 610 | 610 | 610 | 2,000 |
1993/09/08 | 630 | 640 | 630 | 640 | 9,000 |
1993/09/07 | 590 | 619 | 590 | 619 | 7,000 |
1993/09/06 | 649 | 649 | 649 | 649 | 4,000 |
1993/09/03 | 610 | 650 | 610 | 650 | 671,000 |
1993/09/02 | 583 | 610 | 583 | 610 | 5,000 |
1993/08/31 | 580 | 580 | 580 | 580 | 7,000 |
1993/08/30 | 585 | 585 | 580 | 580 | 5,000 |
1993/08/27 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/26 | 576 | 576 | 576 | 576 | 1,000 |
1993/08/25 | 571 | 571 | 571 | 571 | 1,000 |
1993/08/24 | 585 | 585 | 570 | 570 | 8,000 |
1993/08/23 | 586 | 586 | 586 | 586 | 1,000 |
1993/08/20 | 585 | 586 | 585 | 586 | 2,000 |
1993/08/19 | 590 | 590 | 580 | 580 | 5,000 |
1993/08/18 | 601 | 601 | 590 | 590 | 6,000 |
1993/08/17 | 601 | 601 | 601 | 601 | 1,000 |
1993/08/16 | 590 | 590 | 590 | 590 | 3,000 |
1993/08/13 | 635 | 635 | 625 | 625 | 2,000 |
1993/08/12 | 625 | 625 | 625 | 625 | 2,000 |
1993/08/11 | 590 | 600 | 590 | 590 | 12,000 |
1993/08/10 | 570 | 570 | 570 | 570 | 5,000 |
1993/08/09 | 571 | 571 | 571 | 571 | 2,000 |
1993/08/05 | 590 | 590 | 576 | 576 | 3,000 |
1993/08/04 | 590 | 590 | 590 | 590 | 1,000 |
1993/08/02 | 615 | 615 | 600 | 600 | 5,000 |
1993/07/30 | 606 | 606 | 605 | 605 | 6,000 |
1993/07/29 | 600 | 605 | 600 | 605 | 8,000 |
1993/07/28 | 600 | 600 | 599 | 599 | 2,000 |
1993/07/23 | 600 | 600 | 600 | 600 | 2,000 |
1993/07/22 | 601 | 601 | 600 | 600 | 3,000 |
1993/07/20 | 615 | 615 | 615 | 615 | 5,000 |
1993/07/16 | 615 | 615 | 615 | 615 | 3,000 |
1993/07/13 | 615 | 615 | 615 | 615 | 3,000 |
1993/07/09 | 615 | 615 | 614 | 614 | 4,000 |
1993/07/07 | 624 | 624 | 624 | 624 | 1,000 |
1993/07/06 | 630 | 630 | 630 | 630 | 1,000 |
1993/07/01 | 632 | 632 | 630 | 630 | 13,000 |
1993/06/30 | 630 | 630 | 630 | 630 | 2,000 |
1993/06/29 | 630 | 630 | 616 | 616 | 15,000 |
1993/06/28 | 630 | 630 | 630 | 630 | 13,000 |
1993/06/25 | 637 | 637 | 630 | 630 | 5,000 |
1993/06/24 | 615 | 625 | 606 | 625 | 3,000 |
1993/06/23 | 600 | 600 | 600 | 600 | 4,000 |
1993/06/22 | 599 | 599 | 580 | 580 | 5,000 |
1993/06/21 | 596 | 599 | 596 | 599 | 7,000 |
1993/06/18 | 601 | 601 | 601 | 601 | 3,000 |
1993/06/17 | 605 | 605 | 605 | 605 | 2,000 |
1993/06/16 | 621 | 625 | 621 | 625 | 9,000 |
1993/06/15 | 665 | 665 | 650 | 650 | 6,000 |
1993/06/14 | 670 | 670 | 669 | 669 | 3,000 |
1993/06/11 | 640 | 644 | 640 | 644 | 12,000 |
1993/06/10 | 658 | 658 | 640 | 640 | 8,000 |
1993/06/08 | 651 | 653 | 651 | 653 | 2,000 |
1993/06/07 | 669 | 670 | 650 | 650 | 7,000 |
1993/06/04 | 681 | 681 | 659 | 670 | 7,000 |
1993/06/03 | 680 | 680 | 680 | 680 | 1,000 |
1993/06/02 | 690 | 690 | 690 | 690 | 11,000 |
1993/06/01 | 661 | 733 | 661 | 720 | 34,000 |
1993/05/31 | 674 | 674 | 650 | 650 | 34,000 |
1993/05/28 | 710 | 710 | 674 | 674 | 13,000 |
1993/05/27 | 720 | 720 | 700 | 710 | 82,000 |
1993/05/26 | 680 | 680 | 680 | 680 | 81,000 |
1993/05/24 | 500 | 500 | 500 | 500 | 1,000 |
1993/05/21 | 500 | 500 | 499 | 499 | 8,000 |
1993/05/20 | 499 | 499 | 498 | 499 | 5,000 |
1993/05/19 | 500 | 500 | 499 | 499 | 8,000 |
1993/05/18 | 488 | 501 | 488 | 500 | 13,000 |
1993/05/17 | 471 | 471 | 471 | 471 | 1,000 |
1993/05/14 | 459 | 465 | 459 | 465 | 8,000 |
1993/05/13 | 459 | 463 | 459 | 459 | 8,000 |
1993/05/12 | 460 | 460 | 460 | 460 | 5,000 |
1993/05/11 | 448 | 465 | 445 | 465 | 7,000 |
1993/05/10 | 433 | 437 | 433 | 437 | 6,000 |
1993/05/07 | 428 | 430 | 427 | 427 | 15,000 |
1993/05/06 | 437 | 437 | 429 | 429 | 8,000 |
1993/04/28 | 421 | 421 | 421 | 421 | 1,000 |
1993/04/27 | 404 | 404 | 404 | 404 | 1,000 |
1993/04/26 | 400 | 401 | 400 | 401 | 2,000 |
1993/04/23 | 400 | 400 | 400 | 400 | 4,000 |
1993/04/22 | 410 | 410 | 410 | 410 | 1,000 |
1993/04/21 | 420 | 420 | 420 | 420 | 5,000 |
1993/04/20 | 430 | 430 | 420 | 420 | 12,000 |
1993/04/16 | 439 | 439 | 439 | 439 | 1,000 |
1993/04/15 | 430 | 434 | 426 | 433 | 11,000 |
1993/04/14 | 433 | 433 | 420 | 420 | 6,000 |
1993/04/13 | 403 | 415 | 403 | 415 | 11,000 |
1993/04/12 | 402 | 402 | 402 | 402 | 2,000 |
1993/04/09 | 400 | 400 | 400 | 400 | 5,000 |
1993/04/08 | 400 | 400 | 400 | 400 | 1,000 |
1993/04/07 | 401 | 401 | 401 | 401 | 2,000 |
1993/04/06 | 400 | 400 | 400 | 400 | 4,000 |
1993/04/05 | 390 | 400 | 390 | 400 | 7,000 |
1993/04/02 | 391 | 391 | 389 | 390 | 9,000 |
1993/03/31 | 389 | 390 | 389 | 390 | 9,000 |
1993/03/30 | 385 | 390 | 385 | 390 | 2,000 |
1993/03/29 | 377 | 379 | 377 | 379 | 7,000 |
1993/03/26 | 379 | 381 | 379 | 380 | 5,000 |
1993/03/25 | 375 | 375 | 375 | 375 | 5,000 |
1993/03/24 | 353 | 364 | 353 | 364 | 376,000 |
1993/03/23 | 355 | 355 | 355 | 355 | 26,000 |
1993/03/22 | 348 | 363 | 342 | 363 | 48,000 |
1993/03/19 | 372 | 372 | 342 | 342 | 31,000 |
1993/03/18 | 391 | 391 | 372 | 372 | 25,000 |
1993/03/16 | 370 | 370 | 370 | 370 | 1,000 |
1993/03/15 | 380 | 380 | 380 | 380 | 2,000 |
1993/03/12 | 380 | 380 | 380 | 380 | 1,000 |
1993/03/10 | 380 | 380 | 380 | 380 | 2,000 |
1993/03/03 | 380 | 380 | 380 | 380 | 4,000 |
1993/03/02 | 380 | 380 | 380 | 380 | 5,000 |
1993/03/01 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/26 | 380 | 380 | 380 | 380 | 3,000 |
1993/02/25 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/24 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/23 | 380 | 380 | 380 | 380 | 2,000 |
1993/02/22 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/16 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/05 | 377 | 377 | 377 | 377 | 5,000 |
1993/02/04 | 395 | 395 | 395 | 395 | 6,000 |
1993/02/03 | 395 | 395 | 395 | 395 | 1,000 |
1993/02/02 | 395 | 395 | 395 | 395 | 1,000 |
1993/02/01 | 395 | 395 | 395 | 395 | 1,000 |
1993/01/28 | 395 | 395 | 395 | 395 | 3,000 |
1993/01/26 | 360 | 375 | 360 | 375 | 3,000 |
1993/01/25 | 355 | 355 | 355 | 355 | 3,000 |
1993/01/22 | 355 | 355 | 355 | 355 | 6,000 |
1993/01/20 | 355 | 355 | 355 | 355 | 2,000 |
1993/01/19 | 352 | 352 | 352 | 352 | 3,000 |
1993/01/18 | 352 | 354 | 352 | 354 | 3,000 |
1993/01/13 | 363 | 363 | 363 | 363 | 1,000 |
1993/01/12 | 375 | 375 | 374 | 375 | 5,000 |
1993/01/08 | 380 | 380 | 374 | 374 | 3,000 |
1993/01/06 | 410 | 415 | 410 | 410 | 4,000 |
1993/01/05 | 405 | 405 | 405 | 405 | 3,000 |
1993/01/04 | 400 | 400 | 400 | 400 | 1,000 |