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 |
---|---|---|---|---|---|
1997/12/26 | 199 | 199 | 199 | 199 | 2,000 |
1997/12/25 | 199 | 199 | 199 | 199 | 1,000 |
1997/12/24 | 199 | 199 | 199 | 199 | 5,000 |
1997/12/22 | 200 | 200 | 200 | 200 | 4,000 |
1997/12/19 | 205 | 205 | 196 | 200 | 7,000 |
1997/12/18 | 209 | 209 | 209 | 209 | 1,000 |
1997/12/17 | 200 | 200 | 200 | 200 | 5,000 |
1997/12/16 | 200 | 200 | 200 | 200 | 1,000 |
1997/12/12 | 200 | 200 | 196 | 196 | 4,000 |
1997/12/11 | 200 | 200 | 200 | 200 | 1,000 |
1997/12/10 | 200 | 200 | 200 | 200 | 1,000 |
1997/12/09 | 200 | 200 | 200 | 200 | 1,000 |
1997/12/04 | 199 | 199 | 199 | 199 | 1,000 |
1997/12/03 | 199 | 199 | 199 | 199 | 3,000 |
1997/12/02 | 199 | 199 | 199 | 199 | 5,000 |
1997/11/27 | 192 | 195 | 191 | 195 | 1,005,000 |
1997/11/26 | 191 | 192 | 191 | 192 | 1,003,000 |
1997/11/25 | 191 | 191 | 191 | 191 | 4,000 |
1997/11/21 | 190 | 191 | 190 | 191 | 2,000 |
1997/11/20 | 190 | 190 | 190 | 190 | 3,000 |
1997/11/19 | 195 | 195 | 195 | 195 | 1,000 |
1997/11/18 | 195 | 195 | 195 | 195 | 2,000 |
1997/11/17 | 194 | 194 | 194 | 194 | 2,000 |
1997/11/14 | 197 | 197 | 196 | 196 | 3,000 |
1997/11/13 | 197 | 197 | 197 | 197 | 1,000 |
1997/11/12 | 199 | 199 | 198 | 198 | 2,000 |
1997/11/07 | 199 | 199 | 199 | 199 | 1,000 |
1997/11/05 | 209 | 209 | 199 | 199 | 2,000 |
1997/10/30 | 206 | 206 | 204 | 204 | 7,000 |
1997/10/28 | 201 | 201 | 199 | 199 | 5,000 |
1997/10/27 | 218 | 218 | 218 | 218 | 5,000 |
1997/10/23 | 221 | 224 | 220 | 220 | 15,000 |
1997/10/22 | 220 | 220 | 220 | 220 | 4,000 |
1997/10/21 | 220 | 220 | 220 | 220 | 1,000 |
1997/10/20 | 220 | 220 | 220 | 220 | 4,000 |
1997/10/14 | 220 | 220 | 220 | 220 | 1,000 |
1997/10/13 | 220 | 220 | 220 | 220 | 2,000 |
1997/10/07 | 215 | 230 | 215 | 230 | 4,000 |
1997/10/03 | 215 | 215 | 215 | 215 | 2,000 |
1997/10/02 | 216 | 216 | 215 | 215 | 2,000 |
1997/10/01 | 215 | 215 | 215 | 215 | 1,000 |
1997/09/30 | 221 | 221 | 220 | 220 | 4,000 |
1997/09/29 | 220 | 229 | 220 | 220 | 6,000 |
1997/09/26 | 236 | 236 | 230 | 230 | 4,000 |
1997/09/25 | 236 | 236 | 236 | 236 | 2,000 |
1997/09/24 | 240 | 240 | 236 | 236 | 4,000 |
1997/09/22 | 240 | 240 | 240 | 240 | 17,000 |
1997/09/19 | 250 | 250 | 240 | 240 | 2,000 |
1997/09/18 | 265 | 265 | 265 | 265 | 6,000 |
1997/09/16 | 290 | 290 | 290 | 290 | 3,000 |
1997/09/12 | 290 | 290 | 290 | 290 | 1,000 |
1997/09/11 | 285 | 285 | 285 | 285 | 1,000 |
1997/09/10 | 288 | 288 | 288 | 288 | 1,000 |
1997/09/04 | 300 | 300 | 300 | 300 | 2,000 |
1997/09/02 | 293 | 293 | 293 | 293 | 1,000 |
1997/09/01 | 288 | 288 | 288 | 288 | 1,000 |
1997/08/26 | 288 | 288 | 288 | 288 | 1,000 |
1997/08/25 | 289 | 289 | 280 | 280 | 5,000 |
1997/08/22 | 290 | 290 | 290 | 290 | 2,000 |
1997/08/21 | 290 | 290 | 290 | 290 | 5,000 |
1997/08/20 | 291 | 291 | 290 | 290 | 12,000 |
1997/08/19 | 291 | 291 | 290 | 290 | 4,000 |
1997/08/18 | 300 | 300 | 300 | 300 | 2,000 |
1997/08/14 | 300 | 300 | 300 | 300 | 1,000 |
1997/08/13 | 291 | 291 | 291 | 291 | 1,000 |
1997/08/12 | 304 | 304 | 290 | 290 | 4,000 |
1997/08/11 | 314 | 314 | 314 | 314 | 1,000 |
1997/08/07 | 315 | 315 | 315 | 315 | 1,000 |
1997/08/05 | 330 | 330 | 330 | 330 | 2,000 |
1997/08/04 | 333 | 333 | 330 | 330 | 3,000 |
1997/07/30 | 348 | 348 | 338 | 338 | 4,000 |
1997/07/29 | 348 | 348 | 348 | 348 | 1,000 |
1997/07/25 | 350 | 350 | 350 | 350 | 6,000 |
1997/07/24 | 350 | 350 | 350 | 350 | 1,000 |
1997/07/23 | 350 | 350 | 350 | 350 | 2,000 |
1997/07/22 | 350 | 350 | 350 | 350 | 7,000 |
1997/07/18 | 350 | 350 | 350 | 350 | 7,000 |
1997/07/17 | 360 | 360 | 350 | 350 | 3,000 |
1997/07/16 | 370 | 370 | 360 | 360 | 5,000 |
1997/07/15 | 369 | 369 | 369 | 369 | 2,000 |
1997/07/14 | 372 | 372 | 370 | 370 | 4,000 |
1997/07/03 | 375 | 375 | 375 | 375 | 23,000 |
1997/07/01 | 376 | 376 | 375 | 375 | 3,000 |
1997/06/27 | 375 | 377 | 375 | 375 | 4,000 |
1997/06/26 | 375 | 375 | 375 | 375 | 4,000 |
1997/06/25 | 375 | 375 | 375 | 375 | 6,000 |
1997/06/24 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/23 | 375 | 375 | 375 | 375 | 1,000 |
1997/06/17 | 370 | 370 | 370 | 370 | 3,000 |
1997/06/16 | 370 | 370 | 370 | 370 | 1,000 |
1997/06/13 | 370 | 370 | 370 | 370 | 1,000 |
1997/06/11 | 370 | 370 | 360 | 360 | 3,000 |
1997/06/06 | 372 | 372 | 370 | 370 | 2,000 |
1997/06/05 | 370 | 370 | 370 | 370 | 3,000 |
1997/06/04 | 370 | 370 | 370 | 370 | 1,000 |
1997/06/02 | 380 | 380 | 372 | 372 | 2,000 |
1997/05/29 | 361 | 362 | 361 | 361 | 6,000 |
1997/05/28 | 380 | 380 | 360 | 360 | 6,000 |
1997/05/26 | 389 | 389 | 389 | 389 | 1,000 |
1997/05/23 | 393 | 393 | 390 | 390 | 2,000 |
1997/05/22 | 399 | 399 | 399 | 399 | 3,000 |
1997/05/21 | 400 | 400 | 400 | 400 | 5,000 |
1997/05/20 | 400 | 400 | 400 | 400 | 4,000 |
1997/05/19 | 380 | 400 | 380 | 400 | 8,000 |
1997/05/16 | 370 | 380 | 370 | 380 | 13,000 |
1997/05/15 | 370 | 370 | 370 | 370 | 2,000 |
1997/05/14 | 370 | 370 | 370 | 370 | 1,000 |
1997/05/13 | 366 | 369 | 366 | 369 | 5,000 |
1997/05/12 | 370 | 370 | 352 | 365 | 6,000 |
1997/05/09 | 370 | 370 | 370 | 370 | 1,000 |
1997/05/08 | 363 | 363 | 363 | 363 | 2,000 |
1997/05/07 | 360 | 360 | 360 | 360 | 3,000 |
1997/05/06 | 350 | 350 | 350 | 350 | 2,000 |
1997/05/02 | 350 | 350 | 345 | 345 | 7,000 |
1997/05/01 | 345 | 350 | 345 | 350 | 5,000 |
1997/04/30 | 334 | 340 | 334 | 340 | 4,000 |
1997/04/28 | 340 | 340 | 330 | 330 | 4,000 |
1997/04/25 | 340 | 340 | 340 | 340 | 4,000 |
1997/04/24 | 346 | 349 | 345 | 349 | 5,000 |
1997/04/23 | 360 | 360 | 341 | 341 | 12,000 |
1997/04/22 | 351 | 360 | 350 | 360 | 7,000 |
1997/04/21 | 355 | 355 | 350 | 350 | 11,000 |
1997/04/18 | 319 | 342 | 316 | 342 | 8,000 |
1997/04/17 | 306 | 306 | 306 | 306 | 5,000 |
1997/04/16 | 306 | 306 | 300 | 300 | 8,000 |
1997/04/15 | 311 | 319 | 305 | 305 | 8,000 |
1997/04/14 | 310 | 310 | 305 | 305 | 4,000 |
1997/04/11 | 310 | 310 | 300 | 305 | 10,000 |
1997/04/10 | 320 | 320 | 320 | 320 | 1,000 |
1997/04/07 | 360 | 360 | 360 | 360 | 2,000 |
1997/04/04 | 362 | 362 | 362 | 362 | 1,000 |
1997/04/03 | 377 | 377 | 376 | 376 | 4,000 |
1997/04/02 | 380 | 380 | 376 | 376 | 2,000 |
1997/04/01 | 376 | 376 | 376 | 376 | 2,000 |
1997/03/31 | 396 | 396 | 396 | 396 | 1,000 |
1997/03/28 | 396 | 396 | 396 | 396 | 1,000 |
1997/03/27 | 400 | 400 | 400 | 400 | 3,000 |
1997/03/26 | 398 | 398 | 395 | 395 | 5,000 |
1997/03/25 | 390 | 393 | 390 | 393 | 2,000 |
1997/03/24 | 386 | 388 | 386 | 388 | 2,000 |
1997/03/21 | 385 | 385 | 385 | 385 | 2,000 |
1997/03/19 | 380 | 380 | 368 | 368 | 2,000 |
1997/03/18 | 366 | 366 | 366 | 366 | 2,000 |
1997/03/17 | 366 | 366 | 366 | 366 | 1,000 |
1997/03/14 | 360 | 360 | 360 | 360 | 1,000 |
1997/03/13 | 353 | 353 | 352 | 352 | 2,000 |
1997/03/12 | 360 | 360 | 360 | 360 | 2,000 |
1997/03/10 | 350 | 352 | 350 | 350 | 7,000 |
1997/03/07 | 350 | 350 | 350 | 350 | 2,000 |
1997/03/06 | 350 | 350 | 350 | 350 | 5,000 |
1997/03/05 | 365 | 365 | 350 | 350 | 15,000 |
1997/03/04 | 375 | 375 | 365 | 365 | 7,000 |
1997/03/03 | 388 | 388 | 360 | 360 | 19,000 |
1997/02/27 | 388 | 388 | 387 | 387 | 8,000 |
1997/02/25 | 387 | 387 | 387 | 387 | 1,000 |
1997/02/24 | 386 | 386 | 386 | 386 | 1,000 |
1997/02/17 | 384 | 384 | 381 | 381 | 3,000 |
1997/02/14 | 385 | 385 | 385 | 385 | 4,000 |
1997/02/13 | 385 | 385 | 385 | 385 | 6,000 |
1997/02/12 | 390 | 390 | 390 | 390 | 1,000 |
1997/02/10 | 390 | 390 | 388 | 388 | 2,000 |
1997/02/07 | 398 | 398 | 390 | 390 | 2,000 |
1997/02/06 | 387 | 387 | 380 | 383 | 4,000 |
1997/02/04 | 387 | 387 | 387 | 387 | 5,000 |
1997/02/03 | 378 | 378 | 378 | 378 | 5,000 |
1997/01/31 | 375 | 375 | 370 | 372 | 14,000 |
1997/01/30 | 386 | 386 | 375 | 375 | 7,000 |
1997/01/29 | 390 | 390 | 385 | 385 | 11,000 |
1997/01/28 | 398 | 398 | 398 | 398 | 2,000 |
1997/01/27 | 390 | 390 | 390 | 390 | 1,000 |
1997/01/24 | 398 | 398 | 398 | 398 | 8,000 |
1997/01/23 | 398 | 398 | 398 | 398 | 10,000 |
1997/01/22 | 400 | 400 | 396 | 396 | 9,000 |
1997/01/21 | 405 | 405 | 395 | 400 | 9,000 |
1997/01/20 | 414 | 415 | 414 | 414 | 12,000 |
1997/01/17 | 410 | 415 | 410 | 415 | 10,000 |
1997/01/16 | 405 | 410 | 403 | 410 | 22,000 |
1997/01/14 | 410 | 410 | 405 | 405 | 14,000 |
1997/01/09 | 411 | 411 | 410 | 410 | 3,000 |
1997/01/07 | 431 | 431 | 411 | 411 | 3,000 |
1997/01/06 | 431 | 431 | 431 | 431 | 1,000 |