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 |
---|---|---|---|---|---|
2000/12/29 | 140 | 140 | 140 | 140 | 2,000 |
2000/12/28 | 140 | 140 | 140 | 140 | 9,000 |
2000/12/27 | 138 | 138 | 138 | 138 | 7,000 |
2000/12/26 | 136 | 136 | 136 | 136 | 4,000 |
2000/12/25 | 134 | 134 | 134 | 134 | 1,000 |
2000/12/22 | 132 | 132 | 132 | 132 | 4,000 |
2000/12/20 | 130 | 130 | 130 | 130 | 1,000 |
2000/12/15 | 131 | 131 | 130 | 130 | 8,000 |
2000/12/14 | 131 | 131 | 130 | 130 | 5,000 |
2000/12/13 | 129 | 129 | 129 | 129 | 13,000 |
2000/12/11 | 125 | 125 | 125 | 125 | 2,000 |
2000/12/08 | 125 | 125 | 125 | 125 | 3,000 |
2000/12/06 | 120 | 120 | 120 | 120 | 3,000 |
2000/11/30 | 115 | 115 | 115 | 115 | 5,000 |
2000/11/29 | 113 | 113 | 113 | 113 | 2,000 |
2000/11/28 | 110 | 113 | 110 | 113 | 4,000 |
2000/11/27 | 115 | 115 | 115 | 115 | 5,000 |
2000/11/24 | 115 | 115 | 115 | 115 | 2,000 |
2000/11/22 | 115 | 115 | 115 | 115 | 2,000 |
2000/11/21 | 115 | 115 | 115 | 115 | 3,000 |
2000/11/20 | 115 | 115 | 115 | 115 | 14,000 |
2000/11/16 | 115 | 115 | 115 | 115 | 1,000 |
2000/11/15 | 116 | 116 | 115 | 115 | 3,000 |
2000/11/14 | 115 | 115 | 115 | 115 | 3,000 |
2000/11/13 | 115 | 115 | 115 | 115 | 1,000 |
2000/11/07 | 115 | 115 | 115 | 115 | 2,000 |
2000/11/06 | 119 | 119 | 119 | 119 | 1,000 |
2000/11/02 | 120 | 120 | 120 | 120 | 2,000 |
2000/11/01 | 128 | 128 | 120 | 120 | 4,000 |
2000/10/26 | 128 | 128 | 128 | 128 | 2,000 |
2000/10/25 | 129 | 129 | 129 | 129 | 16,000 |
2000/10/19 | 125 | 125 | 125 | 125 | 1,000 |
2000/10/18 | 129 | 129 | 125 | 125 | 9,000 |
2000/10/13 | 130 | 130 | 129 | 129 | 5,000 |
2000/10/12 | 130 | 130 | 130 | 130 | 3,000 |
2000/10/06 | 130 | 130 | 130 | 130 | 13,000 |
2000/10/04 | 130 | 130 | 130 | 130 | 1,000 |
2000/10/02 | 130 | 130 | 130 | 130 | 2,000 |
2000/09/25 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/21 | 130 | 130 | 130 | 130 | 6,000 |
2000/09/20 | 130 | 130 | 130 | 130 | 6,000 |
2000/09/19 | 131 | 131 | 130 | 130 | 6,000 |
2000/09/18 | 130 | 130 | 130 | 130 | 4,000 |
2000/09/12 | 130 | 130 | 130 | 130 | 4,000 |
2000/09/11 | 130 | 130 | 130 | 130 | 4,000 |
2000/09/08 | 130 | 130 | 130 | 130 | 4,000 |
2000/09/06 | 130 | 130 | 130 | 130 | 1,000 |
2000/09/04 | 131 | 131 | 130 | 130 | 4,000 |
2000/08/30 | 130 | 130 | 130 | 130 | 5,000 |
2000/08/29 | 131 | 131 | 131 | 131 | 2,000 |
2000/08/28 | 131 | 131 | 131 | 131 | 1,000 |
2000/08/25 | 131 | 131 | 131 | 131 | 1,000 |
2000/08/24 | 130 | 130 | 130 | 130 | 5,000 |
2000/08/22 | 125 | 125 | 125 | 125 | 1,000 |
2000/08/21 | 125 | 126 | 125 | 125 | 8,000 |
2000/08/18 | 124 | 124 | 124 | 124 | 2,000 |
2000/08/17 | 123 | 123 | 123 | 123 | 2,000 |
2000/08/16 | 147 | 147 | 147 | 147 | 3,000 |
2000/08/15 | 147 | 147 | 147 | 147 | 1,000 |
2000/08/14 | 146 | 146 | 146 | 146 | 2,000 |
2000/08/10 | 148 | 148 | 148 | 148 | 2,000 |
2000/08/09 | 123 | 123 | 123 | 123 | 1,000 |
2000/08/03 | 129 | 129 | 129 | 129 | 1,000 |
2000/08/01 | 122 | 122 | 122 | 122 | 1,000 |
2000/07/31 | 152 | 152 | 152 | 152 | 3,000 |
2000/07/28 | 152 | 152 | 152 | 152 | 7,000 |
2000/07/27 | 152 | 152 | 152 | 152 | 1,000 |
2000/07/21 | 136 | 136 | 136 | 136 | 6,000 |
2000/07/19 | 136 | 136 | 136 | 136 | 5,000 |
2000/07/17 | 161 | 161 | 161 | 161 | 1,000 |
2000/07/14 | 161 | 161 | 161 | 161 | 1,000 |
2000/07/13 | 160 | 160 | 160 | 160 | 4,000 |
2000/07/12 | 160 | 160 | 160 | 160 | 6,000 |
2000/07/04 | 150 | 150 | 150 | 150 | 2,000 |
2000/07/03 | 150 | 150 | 149 | 149 | 5,000 |
2000/06/29 | 150 | 150 | 149 | 149 | 2,000 |
2000/06/26 | 150 | 150 | 150 | 150 | 2,000 |
2000/06/23 | 150 | 150 | 150 | 150 | 1,000 |
2000/06/22 | 150 | 150 | 150 | 150 | 6,000 |
2000/06/21 | 150 | 150 | 150 | 150 | 4,000 |
2000/06/19 | 150 | 150 | 150 | 150 | 1,000 |
2000/06/16 | 150 | 150 | 150 | 150 | 2,000 |
2000/06/15 | 149 | 149 | 149 | 149 | 2,000 |
2000/06/12 | 150 | 150 | 150 | 150 | 2,000 |
2000/06/06 | 150 | 150 | 150 | 150 | 4,000 |
2000/05/29 | 138 | 139 | 138 | 139 | 2,000 |
2000/05/26 | 138 | 138 | 138 | 138 | 3,000 |
2000/05/25 | 135 | 138 | 135 | 138 | 6,000 |
2000/05/24 | 140 | 140 | 140 | 140 | 10,000 |
2000/05/22 | 135 | 135 | 135 | 135 | 1,000 |
2000/05/18 | 134 | 134 | 134 | 134 | 1,000 |
2000/05/17 | 134 | 134 | 134 | 134 | 1,000 |
2000/05/15 | 130 | 130 | 130 | 130 | 2,000 |
2000/05/08 | 122 | 122 | 122 | 122 | 4,000 |
2000/04/27 | 121 | 121 | 121 | 121 | 3,000 |
2000/04/26 | 121 | 121 | 121 | 121 | 2,000 |
2000/04/25 | 121 | 121 | 121 | 121 | 2,000 |
2000/04/21 | 121 | 121 | 121 | 121 | 1,000 |
2000/04/20 | 120 | 120 | 120 | 120 | 1,000 |
2000/04/19 | 120 | 120 | 120 | 120 | 5,000 |
2000/04/13 | 115 | 115 | 115 | 115 | 2,000 |
2000/04/12 | 115 | 115 | 115 | 115 | 2,000 |
2000/04/11 | 115 | 115 | 115 | 115 | 1,000 |
2000/04/10 | 101 | 101 | 101 | 101 | 2,000 |
2000/04/06 | 130 | 130 | 130 | 130 | 1,000 |
2000/04/04 | 130 | 130 | 130 | 130 | 3,000 |
2000/04/03 | 140 | 140 | 130 | 130 | 4,000 |
2000/03/31 | 140 | 140 | 140 | 140 | 6,000 |
2000/03/30 | 135 | 139 | 135 | 139 | 4,000 |
2000/03/27 | 127 | 127 | 127 | 127 | 1,000 |
2000/03/24 | 127 | 127 | 126 | 126 | 2,000 |
2000/03/23 | 125 | 126 | 125 | 126 | 2,000 |
2000/03/22 | 123 | 123 | 123 | 123 | 5,000 |
2000/03/17 | 120 | 120 | 120 | 120 | 3,000 |
2000/03/16 | 118 | 118 | 115 | 118 | 3,000 |
2000/03/15 | 96 | 104 | 96 | 102 | 16,000 |
2000/03/14 | 123 | 123 | 120 | 120 | 11,000 |
2000/03/10 | 123 | 123 | 123 | 123 | 2,000 |
2000/03/09 | 123 | 123 | 123 | 123 | 2,000 |
2000/03/08 | 121 | 121 | 121 | 121 | 1,000 |
2000/03/07 | 120 | 120 | 120 | 120 | 1,000 |
2000/03/06 | 130 | 130 | 120 | 120 | 11,000 |
2000/03/02 | 126 | 126 | 126 | 126 | 2,000 |
2000/03/01 | 126 | 126 | 126 | 126 | 4,000 |
2000/02/29 | 126 | 126 | 126 | 126 | 1,000 |
2000/02/25 | 125 | 125 | 125 | 125 | 2,000 |
2000/02/21 | 120 | 120 | 120 | 120 | 2,000 |
2000/02/18 | 120 | 120 | 120 | 120 | 5,000 |
2000/02/16 | 130 | 130 | 130 | 130 | 2,000 |
2000/02/15 | 130 | 130 | 130 | 130 | 7,000 |
2000/02/14 | 130 | 130 | 130 | 130 | 2,000 |
2000/02/10 | 120 | 120 | 120 | 120 | 2,000 |
2000/02/08 | 130 | 130 | 130 | 130 | 1,000 |
2000/02/07 | 130 | 130 | 130 | 130 | 2,000 |
2000/02/04 | 140 | 140 | 140 | 140 | 5,000 |
2000/02/03 | 140 | 140 | 140 | 140 | 1,000 |
2000/01/31 | 145 | 145 | 140 | 140 | 7,000 |
2000/01/27 | 145 | 145 | 130 | 130 | 4,000 |
2000/01/26 | 145 | 145 | 145 | 145 | 1,000 |
2000/01/25 | 145 | 145 | 145 | 145 | 1,000 |
2000/01/24 | 145 | 145 | 145 | 145 | 3,000 |
2000/01/20 | 140 | 140 | 140 | 140 | 2,000 |
2000/01/18 | 140 | 140 | 140 | 140 | 4,000 |
2000/01/17 | 135 | 140 | 135 | 140 | 3,000 |
2000/01/12 | 130 | 130 | 130 | 130 | 1,000 |
2000/01/11 | 128 | 128 | 128 | 128 | 2,000 |
2000/01/07 | 130 | 130 | 128 | 128 | 3,000 |
2000/01/06 | 130 | 130 | 130 | 130 | 1,000 |