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 |
---|---|---|---|---|---|
2007/12/28 | 184 | 184 | 184 | 184 | 1,000 |
2007/12/27 | 181 | 181 | 181 | 181 | 2,000 |
2007/12/26 | 180 | 182 | 180 | 182 | 6,000 |
2007/12/25 | 170 | 187 | 170 | 187 | 7,000 |
2007/12/21 | 160 | 165 | 160 | 160 | 8,000 |
2007/12/20 | 166 | 166 | 156 | 160 | 8,000 |
2007/12/19 | 174 | 174 | 166 | 166 | 3,000 |
2007/12/18 | 170 | 173 | 169 | 169 | 7,000 |
2007/12/17 | 176 | 176 | 175 | 175 | 3,000 |
2007/12/14 | 177 | 177 | 172 | 172 | 2,000 |
2007/12/13 | 178 | 178 | 178 | 178 | 2,000 |
2007/12/11 | 169 | 178 | 169 | 178 | 3,000 |
2007/12/10 | 163 | 177 | 162 | 176 | 11,000 |
2007/12/07 | 164 | 166 | 158 | 166 | 4,000 |
2007/12/06 | 156 | 162 | 156 | 156 | 7,000 |
2007/12/05 | 160 | 166 | 157 | 166 | 7,000 |
2007/12/04 | 171 | 171 | 160 | 160 | 7,000 |
2007/11/30 | 185 | 185 | 170 | 172 | 18,000 |
2007/11/29 | 185 | 185 | 185 | 185 | 2,000 |
2007/11/28 | 188 | 188 | 175 | 175 | 8,000 |
2007/11/26 | 190 | 190 | 190 | 190 | 6,000 |
2007/11/22 | 190 | 190 | 190 | 190 | 1,000 |
2007/11/21 | 196 | 196 | 190 | 190 | 4,000 |
2007/11/20 | 185 | 198 | 185 | 198 | 13,000 |
2007/11/19 | 200 | 200 | 200 | 200 | 1,000 |
2007/11/16 | 199 | 204 | 199 | 204 | 6,000 |
2007/11/15 | 194 | 194 | 194 | 194 | 3,000 |
2007/11/14 | 194 | 194 | 194 | 194 | 3,000 |
2007/11/13 | 178 | 188 | 178 | 188 | 8,000 |
2007/11/12 | 179 | 179 | 170 | 178 | 5,000 |
2007/11/08 | 180 | 181 | 180 | 180 | 6,000 |
2007/11/07 | 192 | 192 | 191 | 191 | 8,000 |
2007/11/06 | 199 | 199 | 199 | 199 | 2,000 |
2007/11/05 | 187 | 199 | 186 | 199 | 10,000 |
2007/11/01 | 202 | 202 | 196 | 196 | 10,000 |
2007/10/30 | 198 | 198 | 198 | 198 | 6,000 |
2007/10/29 | 201 | 201 | 200 | 200 | 3,000 |
2007/10/26 | 203 | 203 | 198 | 203 | 9,000 |
2007/10/25 | 203 | 203 | 203 | 203 | 10,000 |
2007/10/23 | 205 | 205 | 205 | 205 | 1,000 |
2007/10/22 | 203 | 203 | 203 | 203 | 12,000 |
2007/10/19 | 198 | 203 | 198 | 203 | 12,000 |
2007/10/18 | 208 | 208 | 208 | 208 | 5,000 |
2007/10/17 | 207 | 207 | 207 | 207 | 1,000 |
2007/10/16 | 207 | 207 | 207 | 207 | 3,000 |
2007/10/15 | 203 | 208 | 203 | 207 | 7,000 |
2007/10/12 | 203 | 203 | 203 | 203 | 1,000 |
2007/10/11 | 213 | 213 | 213 | 213 | 1,000 |
2007/10/09 | 228 | 228 | 228 | 228 | 7,000 |
2007/10/03 | 203 | 218 | 203 | 218 | 2,000 |
2007/10/01 | 204 | 204 | 204 | 204 | 2,000 |
2007/09/28 | 224 | 224 | 224 | 224 | 1,000 |
2007/09/27 | 200 | 200 | 200 | 200 | 1,000 |
2007/09/20 | 200 | 200 | 200 | 200 | 5,000 |
2007/09/19 | 194 | 200 | 194 | 200 | 3,000 |
2007/09/14 | 202 | 202 | 196 | 196 | 3,000 |
2007/09/13 | 202 | 207 | 201 | 201 | 11,000 |
2007/09/12 | 214 | 214 | 214 | 214 | 1,000 |
2007/09/07 | 204 | 214 | 204 | 214 | 4,000 |
2007/09/06 | 206 | 210 | 206 | 206 | 12,000 |
2007/09/05 | 221 | 221 | 221 | 221 | 1,000 |
2007/09/04 | 215 | 215 | 206 | 211 | 5,000 |
2007/08/30 | 219 | 221 | 219 | 221 | 3,000 |
2007/08/29 | 214 | 214 | 214 | 214 | 2,000 |
2007/08/28 | 218 | 218 | 218 | 218 | 3,000 |
2007/08/27 | 217 | 217 | 207 | 210 | 8,000 |
2007/08/24 | 212 | 217 | 211 | 217 | 5,000 |
2007/08/23 | 220 | 220 | 220 | 220 | 3,000 |
2007/08/22 | 213 | 219 | 211 | 219 | 5,000 |
2007/08/21 | 212 | 223 | 211 | 223 | 6,000 |
2007/08/20 | 222 | 222 | 222 | 222 | 6,000 |
2007/08/17 | 207 | 222 | 207 | 222 | 2,000 |
2007/08/15 | 213 | 228 | 213 | 228 | 2,000 |
2007/08/13 | 228 | 228 | 223 | 223 | 4,000 |
2007/08/10 | 227 | 228 | 213 | 228 | 12,000 |
2007/08/09 | 232 | 232 | 232 | 232 | 1,000 |
2007/08/08 | 231 | 246 | 229 | 246 | 7,000 |
2007/08/07 | 238 | 238 | 238 | 238 | 2,000 |
2007/08/03 | 240 | 240 | 240 | 240 | 1,000 |
2007/08/02 | 240 | 240 | 240 | 240 | 1,000 |
2007/08/01 | 247 | 247 | 237 | 237 | 2,000 |
2007/07/31 | 245 | 245 | 245 | 245 | 1,000 |
2007/07/30 | 253 | 258 | 243 | 245 | 8,000 |
2007/07/27 | 244 | 253 | 243 | 253 | 10,000 |
2007/07/26 | 252 | 252 | 241 | 244 | 16,000 |
2007/07/25 | 250 | 251 | 250 | 251 | 7,000 |
2007/07/24 | 265 | 265 | 258 | 258 | 6,000 |
2007/07/23 | 266 | 266 | 255 | 265 | 28,000 |
2007/07/20 | 265 | 266 | 265 | 266 | 11,000 |
2007/07/19 | 272 | 272 | 265 | 265 | 18,000 |
2007/07/18 | 273 | 320 | 270 | 271 | 216,000 |
2007/07/17 | 260 | 271 | 260 | 270 | 24,000 |
2007/07/13 | 258 | 260 | 258 | 260 | 4,000 |
2007/07/12 | 256 | 258 | 256 | 258 | 3,000 |
2007/07/11 | 256 | 256 | 256 | 256 | 3,000 |
2007/07/10 | 256 | 256 | 256 | 256 | 2,000 |
2007/07/09 | 256 | 256 | 256 | 256 | 2,000 |
2007/07/06 | 252 | 256 | 252 | 256 | 7,000 |
2007/07/05 | 252 | 252 | 252 | 252 | 1,000 |
2007/07/04 | 249 | 249 | 249 | 249 | 2,000 |
2007/07/03 | 245 | 245 | 243 | 243 | 6,000 |
2007/07/02 | 246 | 247 | 246 | 247 | 2,000 |
2007/06/29 | 255 | 255 | 245 | 248 | 9,000 |
2007/06/28 | 255 | 255 | 255 | 255 | 1,000 |
2007/06/26 | 260 | 260 | 260 | 260 | 2,000 |
2007/06/25 | 265 | 270 | 260 | 260 | 36,000 |
2007/06/22 | 255 | 260 | 255 | 260 | 10,000 |
2007/06/21 | 251 | 255 | 250 | 255 | 4,000 |
2007/06/20 | 246 | 250 | 246 | 250 | 7,000 |
2007/06/19 | 247 | 249 | 247 | 247 | 5,000 |
2007/06/18 | 245 | 255 | 242 | 245 | 20,000 |
2007/06/15 | 249 | 249 | 248 | 248 | 3,000 |
2007/06/14 | 248 | 248 | 248 | 248 | 3,000 |
2007/06/13 | 246 | 246 | 246 | 246 | 1,000 |
2007/06/12 | 242 | 242 | 242 | 242 | 2,000 |
2007/06/11 | 244 | 244 | 238 | 241 | 7,000 |
2007/06/08 | 247 | 247 | 244 | 244 | 5,000 |
2007/06/07 | 242 | 248 | 242 | 248 | 4,000 |
2007/06/06 | 240 | 244 | 240 | 244 | 2,000 |
2007/06/05 | 243 | 245 | 241 | 241 | 10,000 |
2007/06/04 | 246 | 246 | 243 | 243 | 7,000 |
2007/06/01 | 249 | 249 | 246 | 246 | 15,000 |
2007/05/31 | 251 | 254 | 244 | 254 | 12,000 |
2007/05/30 | 253 | 253 | 245 | 251 | 8,000 |
2007/05/29 | 243 | 243 | 243 | 243 | 2,000 |
2007/05/28 | 256 | 257 | 243 | 243 | 12,000 |
2007/05/25 | 248 | 250 | 245 | 250 | 11,000 |
2007/05/24 | 241 | 248 | 241 | 248 | 18,000 |
2007/05/23 | 231 | 240 | 231 | 240 | 11,000 |
2007/05/22 | 239 | 239 | 230 | 230 | 12,000 |
2007/05/21 | 240 | 240 | 238 | 240 | 11,000 |
2007/05/18 | 233 | 240 | 233 | 240 | 20,000 |
2007/05/17 | 246 | 246 | 242 | 242 | 17,000 |
2007/05/14 | 255 | 256 | 250 | 256 | 7,000 |
2007/05/11 | 254 | 254 | 254 | 254 | 8,000 |
2007/05/09 | 266 | 266 | 266 | 266 | 3,000 |
2007/05/08 | 258 | 266 | 258 | 266 | 17,000 |
2007/05/07 | 267 | 269 | 267 | 267 | 19,000 |
2007/05/02 | 257 | 268 | 257 | 267 | 6,000 |
2007/05/01 | 250 | 267 | 250 | 267 | 19,000 |
2007/04/27 | 250 | 250 | 250 | 250 | 3,000 |
2007/04/26 | 247 | 250 | 247 | 250 | 4,000 |
2007/04/25 | 252 | 252 | 252 | 252 | 10,000 |
2007/04/24 | 252 | 252 | 252 | 252 | 1,000 |
2007/04/23 | 271 | 271 | 267 | 267 | 35,000 |
2007/04/20 | 250 | 267 | 250 | 267 | 12,000 |
2007/04/19 | 244 | 246 | 244 | 245 | 4,000 |
2007/04/18 | 256 | 256 | 245 | 245 | 9,000 |
2007/04/17 | 259 | 259 | 251 | 251 | 5,000 |
2007/04/13 | 262 | 262 | 261 | 261 | 9,000 |
2007/04/11 | 262 | 262 | 262 | 262 | 1,000 |
2007/04/10 | 261 | 263 | 261 | 263 | 8,000 |
2007/04/05 | 261 | 261 | 261 | 261 | 1,000 |
2007/04/04 | 261 | 261 | 261 | 261 | 3,000 |
2007/04/02 | 267 | 267 | 262 | 262 | 2,000 |
2007/03/28 | 269 | 269 | 264 | 264 | 2,000 |
2007/03/27 | 270 | 270 | 270 | 270 | 1,000 |
2007/03/26 | 263 | 263 | 262 | 262 | 2,000 |
2007/03/23 | 264 | 264 | 261 | 261 | 5,000 |
2007/03/22 | 265 | 265 | 264 | 264 | 8,000 |
2007/03/20 | 264 | 264 | 264 | 264 | 2,000 |
2007/03/19 | 262 | 263 | 262 | 263 | 8,000 |
2007/03/16 | 259 | 265 | 259 | 265 | 5,000 |
2007/03/14 | 261 | 261 | 259 | 259 | 4,000 |
2007/03/13 | 271 | 271 | 266 | 266 | 3,000 |
2007/03/12 | 266 | 271 | 266 | 271 | 2,000 |
2007/03/09 | 265 | 265 | 265 | 265 | 6,000 |
2007/03/08 | 265 | 266 | 263 | 263 | 7,000 |
2007/03/07 | 265 | 265 | 263 | 263 | 2,000 |
2007/03/06 | 259 | 264 | 259 | 264 | 20,000 |
2007/03/05 | 272 | 272 | 260 | 260 | 10,000 |
2007/03/02 | 274 | 275 | 274 | 275 | 2,000 |
2007/03/01 | 278 | 279 | 278 | 278 | 5,000 |
2007/02/28 | 262 | 269 | 261 | 268 | 19,000 |
2007/02/27 | 272 | 272 | 272 | 272 | 7,000 |
2007/02/26 | 269 | 272 | 269 | 272 | 7,000 |
2007/02/23 | 275 | 275 | 270 | 270 | 8,000 |
2007/02/22 | 278 | 280 | 273 | 278 | 8,000 |
2007/02/21 | 283 | 283 | 279 | 279 | 6,000 |
2007/02/20 | 281 | 283 | 281 | 283 | 11,000 |
2007/02/19 | 280 | 281 | 280 | 281 | 2,000 |
2007/02/16 | 280 | 280 | 279 | 280 | 6,000 |
2007/02/15 | 275 | 278 | 273 | 273 | 7,000 |
2007/02/14 | 284 | 284 | 276 | 276 | 13,000 |
2007/02/13 | 273 | 286 | 273 | 279 | 40,000 |
2007/02/09 | 278 | 278 | 277 | 278 | 10,000 |
2007/02/08 | 281 | 285 | 281 | 285 | 2,000 |
2007/02/06 | 290 | 290 | 282 | 282 | 6,000 |
2007/02/05 | 282 | 285 | 282 | 285 | 3,000 |
2007/02/02 | 283 | 284 | 282 | 283 | 14,000 |
2007/02/01 | 275 | 283 | 275 | 281 | 21,000 |
2007/01/31 | 270 | 274 | 270 | 274 | 2,000 |
2007/01/30 | 270 | 270 | 270 | 270 | 1,000 |
2007/01/26 | 269 | 269 | 265 | 265 | 3,000 |
2007/01/25 | 269 | 269 | 269 | 269 | 1,000 |
2007/01/24 | 273 | 275 | 267 | 269 | 14,000 |
2007/01/23 | 267 | 267 | 267 | 267 | 1,000 |
2007/01/22 | 274 | 274 | 266 | 266 | 4,000 |
2007/01/19 | 258 | 264 | 257 | 264 | 9,000 |
2007/01/18 | 264 | 264 | 261 | 262 | 13,000 |
2007/01/17 | 264 | 264 | 264 | 264 | 7,000 |
2007/01/16 | 270 | 272 | 257 | 264 | 8,000 |
2007/01/15 | 274 | 275 | 267 | 270 | 9,000 |
2007/01/12 | 272 | 274 | 271 | 274 | 5,000 |
2007/01/11 | 272 | 272 | 272 | 272 | 1,000 |
2007/01/10 | 285 | 285 | 266 | 271 | 11,000 |
2007/01/09 | 280 | 280 | 279 | 280 | 4,000 |
2007/01/05 | 282 | 282 | 277 | 279 | 11,000 |
2007/01/04 | 282 | 283 | 277 | 283 | 4,000 |