日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 97 97 97 97 1,000
2002/12/27 95 95 95 95 13,000
2002/12/26 93 93 93 93 10,000
2002/12/25 77 83 77 83 8,000
2002/12/24 76 76 75 75 21,000
2002/12/20 73 74 73 73 9,000
2002/12/19 73 73 73 73 1,000
2002/12/18 72 72 72 72 1,000
2002/12/17 82 82 82 82 3,000
2002/12/16 82 82 82 82 9,000
2002/12/12 81 82 81 82 5,000
2002/12/11 82 82 81 81 3,000
2002/12/10 82 82 82 82 1,000
2002/12/09 82 82 82 82 2,000
2002/12/06 82 83 82 82 7,000
2002/12/05 92 92 88 88 7,000
2002/12/04 91 91 91 91 1,000
2002/12/03 92 92 92 92 1,000
2002/12/02 91 91 91 91 1,000
2002/11/29 90 90 90 90 2,000
2002/11/28 90 90 90 90 2,000
2002/11/26 90 90 90 90 42,000
2002/11/25 90 90 90 90 1,000
2002/11/21 90 90 90 90 2,000
2002/11/20 105 105 105 105 11,000
2002/11/18 100 106 100 106 2,000
2002/11/15 98 98 98 98 4,000
2002/11/14 98 98 98 98 2,000
2002/11/13 98 98 98 98 1,000
2002/11/11 101 101 91 91 4,000
2002/11/07 101 101 101 101 5,000
2002/11/06 91 91 91 91 4,000
2002/11/05 87 87 87 87 6,000
2002/11/01 106 106 96 96 7,000
2002/10/31 106 106 106 106 2,000
2002/10/30 105 105 105 105 2,000
2002/10/29 105 105 105 105 5,000
2002/10/28 110 115 110 115 2,000
2002/10/25 105 105 105 105 2,000
2002/10/22 126 126 126 126 5,000
2002/10/21 124 124 124 124 4,000
2002/10/18 124 124 124 124 3,000
2002/10/17 125 125 125 125 3,000
2002/10/16 126 126 126 126 5,000
2002/10/15 117 125 117 125 2,000
2002/10/10 116 116 116 116 3,000
2002/10/07 116 116 116 116 2,000
2002/10/04 116 116 116 116 3,000
2002/10/02 116 116 116 116 2,000
2002/10/01 115 115 115 115 4,000
2002/09/30 115 115 115 115 2,000
2002/09/26 112 112 112 112 3,000
2002/09/25 122 122 122 122 6,000
2002/09/24 122 122 122 122 5,000
2002/09/19 119 119 119 119 3,000
2002/09/17 115 115 115 115 2,000
2002/09/13 115 115 114 114 2,000
2002/09/12 114 114 114 114 1,000
2002/09/11 114 114 114 114 4,000
2002/09/09 124 124 124 124 3,000
2002/09/06 126 126 126 126 3,000
2002/09/05 126 126 126 126 3,000
2002/09/04 114 126 114 126 7,000
2002/09/02 111 111 111 111 1,000
2002/08/29 113 116 113 116 3,000
2002/08/28 113 113 113 113 1,000
2002/08/27 128 128 128 128 6,000
2002/08/23 126 126 126 126 5,000
2002/08/22 124 124 124 124 1,000
2002/08/19 121 121 121 121 3,000
2002/08/15 121 121 121 121 6,000
2002/08/06 115 116 115 115 184,000
2002/08/05 115 115 115 115 1,000
2002/07/31 125 125 125 125 3,000
2002/07/26 116 116 116 116 6,000
2002/07/25 120 120 120 120 2,000
2002/07/24 134 134 134 134 13,000
2002/07/23 123 134 123 134 9,000
2002/07/22 119 120 119 120 3,000
2002/07/19 117 117 116 116 6,000
2002/07/18 124 124 116 116 10,000
2002/07/16 120 120 120 120 2,000
2002/07/15 117 117 117 117 3,000
2002/07/12 115 115 115 115 2,000
2002/07/11 118 118 113 113 4,000
2002/07/05 136 136 136 136 14,000
2002/07/04 125 135 125 135 9,000
2002/07/03 122 122 122 122 1,000
2002/06/25 114 114 114 114 2,000
2002/06/20 110 110 110 110 6,000
2002/06/19 111 111 110 110 10,000
2002/06/18 112 112 112 112 1,000
2002/06/17 117 117 117 117 4,000
2002/06/14 120 120 117 117 4,000
2002/06/12 118 118 118 118 1,000
2002/06/11 118 118 118 118 1,000
2002/06/07 117 117 117 117 1,000
2002/05/29 142 142 140 140 8,000
2002/05/28 140 140 140 140 3,000
2002/05/27 140 140 140 140 1,000
2002/05/24 135 135 135 135 5,000
2002/05/23 135 135 135 135 5,000
2002/05/17 124 124 124 124 6,000
2002/05/16 122 122 122 122 2,000
2002/05/14 118 118 118 118 1,000
2002/05/13 116 116 116 116 1,000
2002/05/08 115 115 115 115 7,000
2002/05/07 123 123 113 113 3,000
2002/05/02 123 123 123 123 1,000
2002/04/30 123 123 123 123 2,000
2002/04/26 130 130 130 130 4,000
2002/04/23 128 128 128 128 7,000
2002/04/22 126 126 126 126 1,000
2002/04/19 125 125 125 125 1,000
2002/04/17 132 132 132 132 2,000
2002/04/16 130 130 130 130 1,000
2002/04/15 128 128 128 128 4,000
2002/04/10 123 123 123 123 3,000
2002/04/04 122 122 122 122 1,000
2002/04/03 115 115 115 115 1,000
2002/03/28 140 140 140 140 2,000
2002/03/26 138 138 138 138 4,000
2002/03/25 136 136 136 136 2,000
2002/03/22 136 136 136 136 1,000
2002/03/20 134 134 134 134 2,000
2002/03/18 134 134 134 134 2,000
2002/03/15 134 134 134 134 7,000
2002/03/12 130 130 130 130 1,000
2002/03/08 130 130 130 130 2,000
2002/03/07 130 130 130 130 2,000
2002/03/06 135 135 130 130 3,000
2002/03/05 135 135 135 135 2,000
2002/03/01 139 139 139 139 2,000
2002/02/27 139 139 139 139 2,000
2002/02/25 139 139 139 139 3,000
2002/02/22 139 139 139 139 3,000
2002/02/21 139 139 139 139 14,000
2002/02/20 137 137 137 137 1,000
2002/02/19 135 135 135 135 3,000
2002/02/15 131 131 131 131 1,000
2002/02/14 129 129 129 129 1,000
2002/02/12 125 125 125 125 1,000
2002/02/07 125 125 125 125 2,000
2002/02/04 125 125 125 125 2,000
2002/01/30 129 129 125 125 3,000
2002/01/29 129 129 129 129 3,000
2002/01/28 129 129 129 129 13,000
2002/01/24 127 127 127 127 1,000
2002/01/23 125 125 125 125 1,000
2002/01/22 123 123 123 123 1,000
2002/01/21 120 120 120 120 3,000
2002/01/18 118 118 118 118 1,000
2002/01/17 116 116 116 116 1,000
2002/01/16 114 114 114 114 1,000
2002/01/10 108 108 108 108 4,000
2002/01/09 128 128 128 128 2,000
2002/01/08 128 128 128 128 2,000

このページの先頭へ