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 |
---|---|---|---|---|---|
1999/12/29 | 130 | 130 | 130 | 130 | 3,000 |
1999/12/28 | 120 | 130 | 120 | 130 | 9,000 |
1999/12/27 | 130 | 130 | 115 | 115 | 15,000 |
1999/12/24 | 130 | 130 | 130 | 130 | 5,000 |
1999/12/22 | 130 | 130 | 130 | 130 | 1,000 |
1999/12/21 | 130 | 130 | 130 | 130 | 4,000 |
1999/12/20 | 130 | 130 | 130 | 130 | 7,000 |
1999/12/17 | 130 | 130 | 130 | 130 | 3,000 |
1999/12/16 | 130 | 130 | 130 | 130 | 2,000 |
1999/12/15 | 130 | 130 | 130 | 130 | 5,000 |
1999/12/14 | 130 | 130 | 130 | 130 | 2,000 |
1999/12/13 | 130 | 130 | 130 | 130 | 3,000 |
1999/12/07 | 120 | 120 | 120 | 120 | 9,000 |
1999/12/06 | 120 | 120 | 120 | 120 | 1,000 |
1999/12/03 | 150 | 150 | 150 | 150 | 2,000 |
1999/11/25 | 150 | 150 | 150 | 150 | 6,000 |
1999/11/24 | 150 | 150 | 150 | 150 | 5,000 |
1999/11/22 | 153 | 153 | 153 | 153 | 4,000 |
1999/11/19 | 154 | 154 | 154 | 154 | 1,000 |
1999/11/16 | 125 | 125 | 121 | 121 | 3,000 |
1999/11/15 | 155 | 155 | 155 | 155 | 4,000 |
1999/11/12 | 145 | 155 | 145 | 155 | 6,000 |
1999/11/09 | 148 | 148 | 145 | 145 | 4,000 |
1999/11/08 | 148 | 148 | 148 | 148 | 3,000 |
1999/11/04 | 146 | 146 | 146 | 146 | 1,000 |
1999/11/01 | 155 | 155 | 140 | 140 | 4,000 |
1999/10/29 | 155 | 155 | 155 | 155 | 1,000 |
1999/10/26 | 149 | 149 | 149 | 149 | 3,000 |
1999/10/25 | 149 | 149 | 149 | 149 | 1,000 |
1999/10/19 | 149 | 149 | 149 | 149 | 10,000 |
1999/10/15 | 149 | 149 | 149 | 149 | 1,000 |
1999/10/14 | 154 | 154 | 148 | 148 | 3,000 |
1999/10/13 | 148 | 148 | 148 | 148 | 3,000 |
1999/10/12 | 148 | 148 | 148 | 148 | 2,000 |
1999/10/04 | 150 | 150 | 150 | 150 | 1,000 |
1999/10/01 | 134 | 136 | 134 | 136 | 7,000 |
1999/09/30 | 148 | 148 | 148 | 148 | 1,000 |
1999/09/29 | 149 | 149 | 149 | 149 | 1,000 |
1999/09/28 | 155 | 155 | 150 | 150 | 9,000 |
1999/09/24 | 155 | 155 | 155 | 155 | 2,000 |
1999/09/22 | 155 | 155 | 155 | 155 | 8,000 |
1999/09/21 | 151 | 158 | 151 | 158 | 3,000 |
1999/09/20 | 150 | 150 | 150 | 150 | 4,000 |
1999/09/17 | 152 | 155 | 150 | 150 | 13,000 |
1999/09/16 | 152 | 152 | 152 | 152 | 3,000 |
1999/09/14 | 153 | 153 | 150 | 150 | 8,000 |
1999/09/13 | 150 | 150 | 150 | 150 | 13,000 |
1999/09/10 | 129 | 150 | 129 | 150 | 51,000 |
1999/09/09 | 166 | 166 | 166 | 166 | 2,000 |
1999/09/08 | 176 | 176 | 176 | 176 | 2,000 |
1999/09/06 | 176 | 176 | 176 | 176 | 3,000 |
1999/08/24 | 180 | 180 | 180 | 180 | 3,000 |
1999/08/20 | 180 | 180 | 180 | 180 | 13,000 |
1999/08/19 | 184 | 184 | 180 | 180 | 5,000 |
1999/08/18 | 184 | 184 | 184 | 184 | 1,000 |
1999/08/17 | 184 | 184 | 184 | 184 | 1,000 |
1999/08/12 | 184 | 184 | 184 | 184 | 2,000 |
1999/08/11 | 182 | 182 | 182 | 182 | 2,000 |
1999/08/02 | 174 | 174 | 174 | 174 | 1,000 |
1999/07/28 | 194 | 194 | 194 | 194 | 2,000 |
1999/07/23 | 192 | 192 | 192 | 192 | 1,000 |
1999/07/22 | 200 | 200 | 190 | 190 | 5,000 |
1999/07/21 | 200 | 200 | 200 | 200 | 4,000 |
1999/07/19 | 205 | 205 | 205 | 205 | 2,000 |
1999/07/16 | 205 | 205 | 205 | 205 | 7,000 |
1999/07/15 | 205 | 205 | 200 | 205 | 11,000 |
1999/07/13 | 200 | 200 | 200 | 200 | 2,000 |
1999/07/12 | 188 | 188 | 188 | 188 | 1,000 |
1999/07/07 | 200 | 200 | 185 | 185 | 5,000 |
1999/07/06 | 200 | 200 | 200 | 200 | 6,000 |
1999/07/05 | 203 | 203 | 203 | 203 | 5,000 |
1999/07/02 | 205 | 205 | 205 | 205 | 9,000 |
1999/07/01 | 200 | 200 | 195 | 195 | 7,000 |
1999/06/25 | 209 | 209 | 205 | 205 | 5,000 |
1999/06/24 | 205 | 209 | 205 | 209 | 6,000 |
1999/06/23 | 190 | 200 | 190 | 200 | 3,000 |
1999/06/21 | 189 | 190 | 189 | 190 | 7,000 |
1999/06/18 | 190 | 190 | 185 | 185 | 5,000 |
1999/06/17 | 190 | 190 | 185 | 185 | 4,000 |
1999/06/15 | 185 | 185 | 185 | 185 | 4,000 |
1999/06/11 | 180 | 185 | 176 | 176 | 10,000 |
1999/06/09 | 176 | 180 | 176 | 180 | 2,000 |
1999/06/03 | 174 | 174 | 174 | 174 | 1,000 |
1999/06/02 | 180 | 180 | 180 | 180 | 2,000 |
1999/06/01 | 180 | 180 | 180 | 180 | 2,000 |
1999/05/28 | 190 | 190 | 190 | 190 | 3,000 |
1999/05/25 | 190 | 190 | 190 | 190 | 2,000 |
1999/05/21 | 185 | 185 | 180 | 180 | 3,000 |
1999/05/20 | 185 | 185 | 185 | 185 | 3,000 |
1999/05/19 | 190 | 190 | 190 | 190 | 3,000 |
1999/05/17 | 190 | 190 | 190 | 190 | 6,000 |
1999/05/14 | 191 | 191 | 190 | 190 | 4,000 |
1999/05/13 | 191 | 194 | 191 | 194 | 5,000 |
1999/05/10 | 180 | 180 | 180 | 180 | 1,000 |
1999/05/07 | 180 | 180 | 180 | 180 | 1,000 |
1999/04/30 | 185 | 185 | 180 | 180 | 4,000 |
1999/04/26 | 185 | 185 | 185 | 185 | 2,000 |
1999/04/23 | 187 | 187 | 186 | 187 | 5,000 |
1999/04/22 | 181 | 187 | 181 | 187 | 2,000 |
1999/04/21 | 180 | 180 | 180 | 180 | 2,000 |
1999/04/20 | 180 | 180 | 180 | 180 | 1,000 |
1999/04/19 | 180 | 180 | 180 | 180 | 3,000 |
1999/04/14 | 171 | 171 | 171 | 171 | 3,000 |
1999/04/13 | 165 | 165 | 165 | 165 | 1,000 |
1999/04/12 | 190 | 190 | 190 | 190 | 2,000 |
1999/04/09 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/08 | 181 | 181 | 181 | 181 | 2,000 |
1999/04/07 | 165 | 175 | 165 | 175 | 2,000 |
1999/04/06 | 170 | 170 | 165 | 170 | 6,000 |
1999/04/05 | 157 | 159 | 157 | 159 | 5,000 |
1999/04/02 | 157 | 157 | 157 | 157 | 1,000 |
1999/04/01 | 159 | 159 | 158 | 158 | 8,000 |
1999/03/31 | 159 | 159 | 159 | 159 | 8,000 |
1999/03/30 | 159 | 159 | 159 | 159 | 1,000 |
1999/03/26 | 157 | 157 | 155 | 155 | 7,000 |
1999/03/25 | 155 | 160 | 155 | 160 | 3,000 |
1999/03/24 | 155 | 155 | 155 | 155 | 1,000 |
1999/03/19 | 153 | 153 | 151 | 151 | 5,000 |
1999/03/18 | 151 | 154 | 151 | 154 | 7,000 |
1999/03/17 | 163 | 163 | 151 | 151 | 12,000 |
1999/03/16 | 153 | 156 | 153 | 156 | 13,000 |
1999/03/15 | 155 | 155 | 151 | 151 | 7,000 |
1999/03/11 | 172 | 172 | 152 | 152 | 14,000 |
1999/03/10 | 150 | 157 | 150 | 157 | 4,000 |
1999/03/09 | 135 | 137 | 135 | 137 | 3,000 |
1999/03/08 | 170 | 170 | 170 | 170 | 1,000 |
1999/03/05 | 170 | 170 | 170 | 170 | 3,000 |
1999/03/04 | 165 | 165 | 165 | 165 | 2,000 |
1999/03/03 | 165 | 165 | 165 | 165 | 6,000 |
1999/03/01 | 165 | 165 | 165 | 165 | 2,000 |
1999/02/26 | 165 | 165 | 165 | 165 | 2,000 |
1999/02/25 | 164 | 164 | 164 | 164 | 1,000 |
1999/02/23 | 154 | 154 | 154 | 154 | 4,000 |
1999/02/22 | 166 | 166 | 152 | 152 | 4,000 |
1999/02/16 | 162 | 162 | 162 | 162 | 1,000 |
1999/02/12 | 162 | 162 | 162 | 162 | 2,000 |
1999/02/03 | 162 | 162 | 162 | 162 | 6,000 |
1999/02/02 | 162 | 162 | 162 | 162 | 1,000 |
1999/01/29 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/28 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/27 | 160 | 160 | 160 | 160 | 1,000 |
1999/01/26 | 160 | 160 | 160 | 160 | 2,000 |
1999/01/20 | 170 | 170 | 130 | 150 | 11,000 |
1999/01/18 | 168 | 168 | 168 | 168 | 3,000 |
1999/01/14 | 178 | 178 | 178 | 178 | 3,000 |
1999/01/13 | 178 | 178 | 178 | 178 | 1,000 |
1999/01/08 | 168 | 168 | 168 | 168 | 1,000 |
1999/01/05 | 166 | 166 | 166 | 166 | 1,000 |