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 |
---|---|---|---|---|---|
2013/12/30 | 210 | 220 | 210 | 219 | 30,000 |
2013/12/27 | 215 | 215 | 205 | 210 | 73,000 |
2013/12/26 | 220 | 225 | 217 | 217 | 151,000 |
2013/12/25 | 240 | 248 | 237 | 237 | 274,000 |
2013/12/24 | 241 | 256 | 240 | 245 | 307,000 |
2013/12/20 | 233 | 237 | 233 | 237 | 58,000 |
2013/12/19 | 235 | 237 | 234 | 234 | 57,000 |
2013/12/18 | 233 | 234 | 230 | 232 | 34,000 |
2013/12/17 | 232 | 232 | 231 | 232 | 14,000 |
2013/12/16 | 232 | 233 | 230 | 231 | 37,000 |
2013/12/13 | 233 | 233 | 230 | 232 | 20,000 |
2013/12/12 | 229 | 232 | 227 | 232 | 57,000 |
2013/12/11 | 232 | 233 | 227 | 230 | 108,000 |
2013/12/10 | 233 | 234 | 231 | 232 | 13,000 |
2013/12/09 | 232 | 233 | 230 | 231 | 12,000 |
2013/12/06 | 228 | 232 | 228 | 230 | 15,000 |
2013/12/05 | 227 | 229 | 227 | 228 | 12,000 |
2013/12/04 | 235 | 235 | 227 | 227 | 19,000 |
2013/12/03 | 235 | 235 | 233 | 233 | 15,000 |
2013/12/02 | 232 | 234 | 230 | 233 | 13,000 |
2013/11/29 | 234 | 234 | 230 | 233 | 16,000 |
2013/11/28 | 232 | 235 | 232 | 234 | 7,000 |
2013/11/27 | 235 | 236 | 231 | 234 | 19,000 |
2013/11/26 | 237 | 237 | 235 | 235 | 16,000 |
2013/11/25 | 236 | 245 | 236 | 236 | 83,000 |
2013/11/22 | 232 | 237 | 232 | 236 | 30,000 |
2013/11/21 | 230 | 232 | 229 | 232 | 22,000 |
2013/11/20 | 226 | 230 | 225 | 230 | 29,000 |
2013/11/19 | 225 | 226 | 225 | 226 | 10,000 |
2013/11/18 | 224 | 225 | 221 | 222 | 28,000 |
2013/11/15 | 225 | 225 | 221 | 221 | 19,000 |
2013/11/14 | 227 | 229 | 224 | 224 | 27,000 |
2013/11/13 | 223 | 224 | 223 | 224 | 2,000 |
2013/11/12 | 221 | 221 | 220 | 220 | 11,000 |
2013/11/11 | 221 | 223 | 221 | 221 | 15,000 |
2013/11/08 | 224 | 225 | 219 | 220 | 24,000 |
2013/11/07 | 221 | 223 | 220 | 221 | 17,000 |
2013/11/06 | 221 | 221 | 220 | 220 | 10,000 |
2013/11/05 | 220 | 221 | 220 | 220 | 17,000 |
2013/11/01 | 220 | 220 | 220 | 220 | 11,000 |
2013/10/31 | 219 | 220 | 219 | 220 | 5,000 |
2013/10/30 | 218 | 219 | 217 | 219 | 8,000 |
2013/10/29 | 217 | 217 | 217 | 217 | 3,000 |
2013/10/28 | 219 | 219 | 216 | 217 | 16,000 |
2013/10/25 | 220 | 220 | 219 | 219 | 7,000 |
2013/10/24 | 219 | 220 | 218 | 220 | 19,000 |
2013/10/23 | 220 | 220 | 218 | 218 | 12,000 |
2013/10/22 | 220 | 220 | 217 | 220 | 8,000 |
2013/10/21 | 220 | 220 | 219 | 219 | 21,000 |
2013/10/18 | 217 | 220 | 217 | 219 | 3,000 |
2013/10/17 | 220 | 220 | 218 | 218 | 28,000 |
2013/10/16 | 222 | 222 | 219 | 219 | 9,000 |
2013/10/15 | 229 | 232 | 222 | 222 | 22,000 |
2013/10/11 | 230 | 239 | 229 | 229 | 37,000 |
2013/10/10 | 231 | 231 | 228 | 229 | 12,000 |
2013/10/09 | 231 | 231 | 228 | 230 | 11,000 |
2013/10/08 | 225 | 232 | 225 | 227 | 8,000 |
2013/10/07 | 221 | 224 | 219 | 224 | 10,000 |
2013/10/04 | 220 | 221 | 220 | 221 | 8,000 |
2013/10/03 | 215 | 221 | 215 | 216 | 25,000 |
2013/10/02 | 218 | 218 | 216 | 216 | 10,000 |
2013/10/01 | 216 | 220 | 216 | 220 | 18,000 |
2013/09/30 | 214 | 217 | 210 | 217 | 13,000 |
2013/09/27 | 209 | 215 | 209 | 214 | 14,000 |
2013/09/26 | 214 | 215 | 214 | 215 | 3,000 |
2013/09/25 | 210 | 213 | 210 | 213 | 7,000 |
2013/09/24 | 206 | 210 | 206 | 210 | 16,000 |
2013/09/20 | 208 | 209 | 206 | 206 | 12,000 |
2013/09/19 | 208 | 210 | 206 | 206 | 26,000 |
2013/09/18 | 203 | 206 | 202 | 206 | 12,000 |
2013/09/17 | 210 | 213 | 200 | 201 | 38,000 |
2013/09/13 | 205 | 207 | 205 | 207 | 2,000 |
2013/09/12 | 209 | 210 | 205 | 208 | 18,000 |
2013/09/11 | 197 | 210 | 197 | 209 | 32,000 |
2013/09/10 | 197 | 200 | 195 | 196 | 22,000 |
2013/09/09 | 186 | 200 | 186 | 193 | 20,000 |
2013/09/06 | 184 | 184 | 183 | 184 | 8,000 |
2013/09/05 | 186 | 186 | 186 | 186 | 2,000 |
2013/09/04 | 186 | 186 | 182 | 186 | 8,000 |
2013/09/03 | 184 | 185 | 183 | 185 | 5,000 |
2013/09/02 | 185 | 185 | 178 | 180 | 5,000 |
2013/08/30 | 180 | 182 | 180 | 182 | 7,000 |
2013/08/29 | 177 | 181 | 177 | 181 | 6,000 |
2013/08/28 | 184 | 184 | 177 | 181 | 14,000 |
2013/08/27 | 185 | 185 | 184 | 184 | 5,000 |
2013/08/26 | 183 | 186 | 181 | 185 | 25,000 |
2013/08/23 | 178 | 180 | 175 | 179 | 15,000 |
2013/08/22 | 178 | 181 | 177 | 178 | 24,000 |
2013/08/21 | 176 | 178 | 175 | 178 | 15,000 |
2013/08/20 | 178 | 183 | 177 | 180 | 24,000 |
2013/08/19 | 175 | 175 | 170 | 175 | 12,000 |
2013/08/16 | 168 | 174 | 168 | 174 | 9,000 |
2013/08/15 | 167 | 167 | 167 | 167 | 1,000 |
2013/08/14 | 165 | 174 | 165 | 174 | 18,000 |
2013/08/13 | 165 | 165 | 161 | 165 | 16,000 |
2013/08/12 | 170 | 170 | 160 | 170 | 16,000 |
2013/08/09 | 176 | 177 | 160 | 160 | 15,000 |
2013/08/08 | 145 | 170 | 144 | 163 | 30,000 |
2013/08/06 | 143 | 143 | 143 | 143 | 1,000 |
2013/08/05 | 143 | 143 | 143 | 143 | 2,000 |
2013/08/02 | 145 | 145 | 141 | 141 | 5,000 |
2013/07/30 | 140 | 143 | 140 | 143 | 2,000 |
2013/07/29 | 143 | 143 | 140 | 140 | 4,000 |
2013/07/24 | 144 | 145 | 144 | 145 | 4,000 |
2013/07/23 | 146 | 146 | 144 | 144 | 3,000 |
2013/07/19 | 149 | 149 | 146 | 147 | 8,000 |
2013/07/18 | 149 | 149 | 148 | 148 | 7,000 |
2013/07/17 | 154 | 154 | 150 | 150 | 5,000 |
2013/07/16 | 152 | 152 | 152 | 152 | 1,000 |
2013/07/11 | 155 | 155 | 150 | 150 | 2,000 |
2013/07/09 | 150 | 154 | 149 | 154 | 9,000 |
2013/07/08 | 146 | 150 | 146 | 150 | 4,000 |
2013/07/05 | 146 | 146 | 146 | 146 | 1,000 |
2013/07/04 | 146 | 150 | 145 | 150 | 8,000 |
2013/07/03 | 150 | 150 | 150 | 150 | 4,000 |
2013/07/02 | 150 | 151 | 150 | 150 | 8,000 |
2013/07/01 | 150 | 158 | 150 | 152 | 5,000 |
2013/06/27 | 151 | 151 | 148 | 149 | 3,000 |
2013/06/24 | 166 | 166 | 166 | 166 | 1,000 |
2013/06/21 | 164 | 170 | 161 | 161 | 10,000 |
2013/06/20 | 164 | 164 | 164 | 164 | 4,000 |
2013/06/19 | 162 | 170 | 160 | 167 | 10,000 |
2013/06/18 | 161 | 169 | 157 | 157 | 5,000 |
2013/06/17 | 161 | 161 | 161 | 161 | 4,000 |
2013/06/14 | 155 | 159 | 155 | 156 | 5,000 |
2013/06/13 | 155 | 155 | 155 | 155 | 5,000 |
2013/06/12 | 154 | 155 | 153 | 155 | 6,000 |
2013/06/11 | 153 | 153 | 153 | 153 | 2,000 |
2013/06/10 | 153 | 153 | 153 | 153 | 5,000 |
2013/06/07 | 141 | 142 | 141 | 141 | 11,000 |
2013/06/06 | 157 | 160 | 150 | 150 | 5,000 |
2013/06/05 | 157 | 157 | 157 | 157 | 4,000 |
2013/06/04 | 151 | 151 | 151 | 151 | 4,000 |
2013/06/03 | 151 | 151 | 151 | 151 | 3,000 |
2013/05/31 | 151 | 151 | 151 | 151 | 1,000 |
2013/05/30 | 155 | 155 | 151 | 151 | 9,000 |
2013/05/29 | 150 | 155 | 150 | 155 | 6,000 |
2013/05/28 | 150 | 150 | 147 | 147 | 6,000 |
2013/05/27 | 160 | 160 | 150 | 150 | 7,000 |
2013/05/24 | 163 | 163 | 154 | 160 | 8,000 |
2013/05/23 | 161 | 166 | 161 | 163 | 23,000 |
2013/05/22 | 166 | 166 | 161 | 161 | 9,000 |
2013/05/21 | 165 | 166 | 165 | 166 | 15,000 |
2013/05/20 | 154 | 159 | 154 | 155 | 16,000 |
2013/05/17 | 151 | 155 | 150 | 150 | 7,000 |
2013/05/16 | 156 | 156 | 146 | 150 | 12,000 |
2013/05/15 | 167 | 167 | 156 | 156 | 6,000 |
2013/05/14 | 174 | 174 | 167 | 167 | 6,000 |
2013/05/13 | 162 | 177 | 162 | 167 | 25,000 |
2013/05/10 | 170 | 170 | 157 | 160 | 18,000 |
2013/05/09 | 154 | 176 | 154 | 176 | 59,000 |
2013/05/08 | 154 | 154 | 150 | 154 | 8,000 |
2013/05/07 | 150 | 150 | 146 | 150 | 9,000 |
2013/05/02 | 146 | 146 | 142 | 142 | 6,000 |
2013/04/30 | 146 | 149 | 146 | 149 | 12,000 |
2013/04/26 | 150 | 150 | 143 | 143 | 10,000 |
2013/04/25 | 151 | 151 | 151 | 151 | 2,000 |
2013/04/24 | 141 | 155 | 141 | 146 | 9,000 |
2013/04/22 | 138 | 142 | 138 | 142 | 3,000 |
2013/04/18 | 141 | 141 | 133 | 137 | 7,000 |
2013/04/17 | 142 | 142 | 139 | 139 | 4,000 |
2013/04/16 | 140 | 142 | 140 | 142 | 6,000 |
2013/04/15 | 140 | 144 | 140 | 140 | 20,000 |
2013/04/11 | 140 | 140 | 140 | 140 | 6,000 |
2013/04/10 | 135 | 139 | 135 | 139 | 5,000 |
2013/04/08 | 138 | 138 | 134 | 138 | 4,000 |
2013/04/05 | 135 | 139 | 135 | 139 | 12,000 |
2013/04/04 | 131 | 131 | 131 | 131 | 1,000 |
2013/04/02 | 129 | 131 | 128 | 131 | 8,000 |
2013/04/01 | 132 | 132 | 130 | 130 | 6,000 |
2013/03/29 | 137 | 137 | 137 | 137 | 1,000 |
2013/03/28 | 138 | 140 | 138 | 140 | 3,000 |
2013/03/26 | 139 | 140 | 139 | 140 | 7,000 |
2013/03/25 | 140 | 140 | 140 | 140 | 1,000 |
2013/03/22 | 138 | 140 | 136 | 139 | 9,000 |
2013/03/21 | 139 | 139 | 139 | 139 | 1,000 |
2013/03/18 | 138 | 139 | 136 | 139 | 4,000 |
2013/03/13 | 135 | 143 | 135 | 143 | 7,000 |
2013/03/12 | 134 | 135 | 134 | 135 | 2,000 |
2013/03/11 | 134 | 135 | 133 | 133 | 14,000 |
2013/03/08 | 132 | 134 | 132 | 134 | 4,000 |
2013/03/07 | 132 | 132 | 132 | 132 | 6,000 |
2013/03/06 | 130 | 130 | 130 | 130 | 2,000 |
2013/03/05 | 131 | 131 | 129 | 129 | 7,000 |
2013/03/04 | 129 | 131 | 129 | 129 | 19,000 |
2013/03/01 | 130 | 130 | 129 | 129 | 7,000 |
2013/02/28 | 130 | 130 | 129 | 129 | 3,000 |
2013/02/27 | 129 | 129 | 127 | 127 | 3,000 |
2013/02/26 | 127 | 130 | 127 | 130 | 3,000 |
2013/02/25 | 126 | 130 | 126 | 127 | 12,000 |
2013/02/22 | 127 | 127 | 127 | 127 | 5,000 |
2013/02/21 | 126 | 127 | 126 | 127 | 3,000 |
2013/02/20 | 123 | 127 | 123 | 127 | 3,000 |
2013/02/19 | 128 | 128 | 128 | 128 | 1,000 |
2013/02/15 | 130 | 130 | 125 | 128 | 12,000 |
2013/02/14 | 128 | 128 | 128 | 128 | 4,000 |
2013/02/13 | 128 | 129 | 125 | 129 | 15,000 |
2013/02/12 | 128 | 128 | 128 | 128 | 3,000 |
2013/02/08 | 130 | 130 | 127 | 130 | 4,000 |
2013/02/07 | 130 | 132 | 129 | 132 | 5,000 |
2013/02/06 | 130 | 130 | 130 | 130 | 3,000 |
2013/02/05 | 131 | 131 | 130 | 130 | 6,000 |
2013/02/04 | 131 | 134 | 131 | 134 | 8,000 |
2013/02/01 | 129 | 130 | 128 | 130 | 9,000 |
2013/01/31 | 130 | 130 | 130 | 130 | 5,000 |
2013/01/30 | 130 | 130 | 130 | 130 | 1,000 |
2013/01/29 | 127 | 127 | 127 | 127 | 5,000 |
2013/01/28 | 128 | 128 | 128 | 128 | 4,000 |
2013/01/25 | 128 | 129 | 128 | 129 | 3,000 |
2013/01/23 | 128 | 128 | 126 | 126 | 9,000 |
2013/01/22 | 129 | 129 | 129 | 129 | 2,000 |
2013/01/21 | 130 | 130 | 128 | 128 | 7,000 |
2013/01/18 | 130 | 133 | 129 | 130 | 15,000 |
2013/01/17 | 130 | 130 | 129 | 129 | 5,000 |
2013/01/16 | 130 | 130 | 130 | 130 | 4,000 |
2013/01/15 | 131 | 131 | 129 | 130 | 11,000 |
2013/01/11 | 128 | 130 | 128 | 130 | 15,000 |
2013/01/10 | 127 | 127 | 126 | 126 | 4,000 |
2013/01/08 | 128 | 128 | 128 | 128 | 6,000 |
2013/01/07 | 127 | 127 | 127 | 127 | 1,000 |
2013/01/04 | 129 | 129 | 125 | 128 | 6,000 |