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 |
---|---|---|---|---|---|
2009/12/28 | 91 | 103 | 91 | 103 | 3,000 |
2009/12/25 | 96 | 96 | 96 | 96 | 2,000 |
2009/12/22 | 103 | 103 | 99 | 99 | 5,000 |
2009/12/21 | 104 | 104 | 99 | 103 | 8,000 |
2009/12/18 | 101 | 104 | 101 | 104 | 3,000 |
2009/12/17 | 96 | 100 | 95 | 100 | 5,000 |
2009/12/16 | 98 | 99 | 96 | 99 | 8,000 |
2009/12/15 | 103 | 103 | 103 | 103 | 1,000 |
2009/12/14 | 105 | 105 | 100 | 104 | 6,000 |
2009/12/11 | 101 | 105 | 101 | 105 | 3,000 |
2009/12/07 | 109 | 109 | 109 | 109 | 1,000 |
2009/12/03 | 100 | 100 | 100 | 100 | 1,000 |
2009/12/01 | 103 | 103 | 98 | 98 | 5,000 |
2009/11/27 | 106 | 106 | 106 | 106 | 1,000 |
2009/11/20 | 103 | 108 | 103 | 108 | 7,000 |
2009/11/13 | 96 | 109 | 96 | 109 | 7,000 |
2009/11/12 | 99 | 99 | 99 | 99 | 1,000 |
2009/11/09 | 100 | 100 | 100 | 100 | 1,000 |
2009/11/06 | 96 | 96 | 95 | 95 | 4,000 |
2009/11/05 | 100 | 106 | 100 | 106 | 6,000 |
2009/10/30 | 100 | 110 | 100 | 110 | 3,000 |
2009/10/26 | 95 | 100 | 95 | 100 | 6,000 |
2009/10/21 | 100 | 100 | 100 | 100 | 1,000 |
2009/10/20 | 100 | 100 | 100 | 100 | 6,000 |
2009/10/19 | 96 | 100 | 96 | 100 | 2,000 |
2009/10/14 | 97 | 100 | 97 | 100 | 2,000 |
2009/10/13 | 91 | 99 | 91 | 97 | 18,000 |
2009/09/25 | 120 | 120 | 105 | 107 | 16,000 |
2009/09/24 | 120 | 120 | 120 | 120 | 1,000 |
2009/09/15 | 110 | 110 | 110 | 110 | 3,000 |
2009/09/14 | 110 | 110 | 110 | 110 | 1,000 |
2009/09/11 | 106 | 106 | 106 | 106 | 2,000 |
2009/09/10 | 104 | 108 | 104 | 108 | 3,000 |
2009/09/07 | 114 | 114 | 114 | 114 | 1,000 |
2009/09/02 | 112 | 112 | 112 | 112 | 1,000 |
2009/08/24 | 112 | 112 | 112 | 112 | 8,000 |
2009/08/21 | 112 | 112 | 112 | 112 | 2,000 |
2009/08/20 | 114 | 114 | 111 | 111 | 7,000 |
2009/08/19 | 114 | 114 | 114 | 114 | 2,000 |
2009/08/18 | 113 | 114 | 112 | 114 | 5,000 |
2009/08/17 | 118 | 118 | 113 | 113 | 9,000 |
2009/08/14 | 128 | 128 | 119 | 123 | 6,000 |
2009/08/13 | 131 | 131 | 126 | 126 | 2,000 |
2009/08/11 | 123 | 133 | 123 | 133 | 17,000 |
2009/08/10 | 117 | 134 | 117 | 121 | 30,000 |
2009/08/07 | 113 | 113 | 112 | 112 | 7,000 |
2009/08/06 | 113 | 120 | 113 | 120 | 3,000 |
2009/08/05 | 117 | 117 | 117 | 117 | 2,000 |
2009/08/04 | 115 | 117 | 111 | 117 | 6,000 |
2009/07/29 | 125 | 125 | 125 | 125 | 3,000 |
2009/07/28 | 120 | 120 | 120 | 120 | 1,000 |
2009/07/27 | 127 | 127 | 117 | 117 | 3,000 |
2009/07/24 | 108 | 108 | 108 | 108 | 3,000 |
2009/07/23 | 108 | 108 | 108 | 108 | 1,000 |
2009/07/21 | 107 | 107 | 107 | 107 | 1,000 |
2009/07/15 | 100 | 103 | 100 | 103 | 3,000 |
2009/07/14 | 100 | 100 | 100 | 100 | 3,000 |
2009/07/13 | 102 | 107 | 98 | 104 | 10,000 |
2009/07/07 | 102 | 102 | 102 | 102 | 1,000 |
2009/07/03 | 106 | 106 | 106 | 106 | 1,000 |
2009/07/02 | 96 | 101 | 96 | 101 | 6,000 |
2009/07/01 | 100 | 105 | 100 | 105 | 3,000 |
2009/06/30 | 103 | 103 | 103 | 103 | 1,000 |
2009/06/29 | 103 | 103 | 103 | 103 | 2,000 |
2009/06/26 | 108 | 108 | 108 | 108 | 1,000 |
2009/06/25 | 106 | 106 | 103 | 103 | 4,000 |
2009/06/22 | 114 | 114 | 106 | 111 | 15,000 |
2009/06/17 | 104 | 114 | 104 | 114 | 2,000 |
2009/06/15 | 114 | 114 | 109 | 114 | 8,000 |
2009/06/12 | 113 | 114 | 113 | 114 | 2,000 |
2009/06/10 | 114 | 114 | 114 | 114 | 1,000 |
2009/06/09 | 114 | 114 | 114 | 114 | 1,000 |
2009/06/08 | 114 | 114 | 114 | 114 | 1,000 |
2009/06/01 | 114 | 114 | 114 | 114 | 1,000 |
2009/05/28 | 109 | 109 | 109 | 109 | 1,000 |
2009/05/26 | 109 | 109 | 109 | 109 | 2,000 |
2009/05/21 | 108 | 109 | 108 | 109 | 7,000 |
2009/05/20 | 108 | 108 | 108 | 108 | 1,000 |
2009/05/19 | 107 | 107 | 107 | 107 | 1,000 |
2009/05/18 | 102 | 102 | 102 | 102 | 1,000 |
2009/05/13 | 101 | 102 | 101 | 102 | 5,000 |
2009/05/12 | 113 | 113 | 91 | 101 | 8,000 |
2009/05/11 | 99 | 113 | 99 | 113 | 3,000 |
2009/05/01 | 114 | 114 | 114 | 114 | 1,000 |
2009/04/30 | 99 | 105 | 99 | 105 | 3,000 |
2009/04/27 | 98 | 98 | 98 | 98 | 1,000 |
2009/04/23 | 95 | 95 | 95 | 95 | 2,000 |
2009/04/22 | 91 | 95 | 91 | 95 | 3,000 |
2009/04/20 | 97 | 97 | 97 | 97 | 22,000 |
2009/04/15 | 97 | 97 | 97 | 97 | 1,000 |
2009/04/14 | 95 | 95 | 95 | 95 | 1,000 |
2009/04/13 | 95 | 98 | 88 | 98 | 15,000 |
2009/04/09 | 95 | 95 | 95 | 95 | 6,000 |
2009/04/03 | 95 | 95 | 95 | 95 | 1,000 |
2009/04/02 | 98 | 98 | 93 | 93 | 3,000 |
2009/04/01 | 92 | 97 | 92 | 97 | 3,000 |
2009/03/31 | 93 | 99 | 93 | 99 | 3,000 |
2009/03/30 | 90 | 99 | 90 | 99 | 2,000 |
2009/03/23 | 97 | 100 | 97 | 100 | 7,000 |
2009/03/19 | 97 | 97 | 97 | 97 | 2,000 |
2009/03/18 | 90 | 98 | 90 | 98 | 8,000 |
2009/03/16 | 99 | 100 | 99 | 100 | 3,000 |
2009/03/13 | 98 | 99 | 97 | 99 | 4,000 |
2009/03/12 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/02 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/27 | 95 | 95 | 95 | 95 | 2,000 |
2009/02/20 | 100 | 100 | 100 | 100 | 6,000 |
2009/02/16 | 109 | 109 | 100 | 100 | 3,000 |
2009/02/13 | 100 | 103 | 100 | 103 | 7,000 |
2009/02/12 | 100 | 100 | 100 | 100 | 1,000 |
2009/01/29 | 102 | 102 | 102 | 102 | 1,000 |
2009/01/28 | 97 | 103 | 97 | 103 | 23,000 |
2009/01/20 | 103 | 103 | 103 | 103 | 6,000 |
2009/01/15 | 103 | 103 | 103 | 103 | 1,000 |
2009/01/14 | 104 | 104 | 104 | 104 | 2,000 |
2009/01/13 | 99 | 105 | 99 | 105 | 6,000 |
2009/01/08 | 110 | 110 | 110 | 110 | 4,000 |
2009/01/07 | 110 | 110 | 110 | 110 | 1,000 |