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 |
---|---|---|---|---|---|
2014/12/30 | 154 | 155 | 154 | 155 | 5,000 |
2014/12/29 | 158 | 158 | 154 | 154 | 11,000 |
2014/12/26 | 151 | 156 | 151 | 156 | 30,000 |
2014/12/25 | 160 | 161 | 158 | 161 | 35,000 |
2014/12/24 | 159 | 160 | 158 | 159 | 17,000 |
2014/12/22 | 161 | 162 | 159 | 160 | 21,000 |
2014/12/19 | 160 | 161 | 159 | 161 | 11,000 |
2014/12/18 | 161 | 163 | 159 | 161 | 11,000 |
2014/12/17 | 164 | 164 | 160 | 162 | 19,000 |
2014/12/16 | 164 | 164 | 164 | 164 | 6,000 |
2014/12/15 | 164 | 164 | 164 | 164 | 3,000 |
2014/12/12 | 164 | 164 | 163 | 163 | 16,000 |
2014/12/11 | 162 | 163 | 160 | 161 | 12,000 |
2014/12/10 | 161 | 161 | 161 | 161 | 1,000 |
2014/12/09 | 161 | 163 | 161 | 162 | 9,000 |
2014/12/08 | 161 | 162 | 161 | 161 | 12,000 |
2014/12/05 | 162 | 162 | 161 | 161 | 2,000 |
2014/12/04 | 162 | 163 | 161 | 163 | 13,000 |
2014/12/03 | 162 | 163 | 161 | 163 | 6,000 |
2014/12/02 | 163 | 163 | 163 | 163 | 2,000 |
2014/12/01 | 164 | 164 | 163 | 163 | 15,000 |
2014/11/28 | 161 | 164 | 161 | 164 | 4,000 |
2014/11/27 | 163 | 163 | 163 | 163 | 8,000 |
2014/11/26 | 165 | 165 | 164 | 165 | 6,000 |
2014/11/25 | 162 | 165 | 162 | 165 | 8,000 |
2014/11/21 | 164 | 164 | 164 | 164 | 1,000 |
2014/11/20 | 165 | 165 | 162 | 164 | 5,000 |
2014/11/19 | 163 | 163 | 163 | 163 | 1,000 |
2014/11/18 | 163 | 165 | 163 | 165 | 6,000 |
2014/11/17 | 165 | 165 | 162 | 162 | 5,000 |
2014/11/13 | 165 | 165 | 165 | 165 | 4,000 |
2014/11/12 | 164 | 164 | 164 | 164 | 2,000 |
2014/11/11 | 165 | 165 | 164 | 164 | 4,000 |
2014/11/10 | 166 | 168 | 165 | 168 | 7,000 |
2014/11/07 | 164 | 168 | 164 | 167 | 7,000 |
2014/11/06 | 169 | 169 | 154 | 165 | 40,000 |
2014/11/04 | 176 | 180 | 172 | 172 | 6,000 |
2014/10/31 | 167 | 175 | 167 | 175 | 10,000 |
2014/10/29 | 165 | 167 | 165 | 167 | 6,000 |
2014/10/27 | 166 | 166 | 166 | 166 | 8,000 |
2014/10/24 | 167 | 167 | 167 | 167 | 1,000 |
2014/10/23 | 168 | 168 | 168 | 168 | 1,000 |
2014/10/22 | 168 | 168 | 168 | 168 | 1,000 |
2014/10/20 | 167 | 169 | 167 | 169 | 2,000 |
2014/10/17 | 167 | 169 | 167 | 169 | 2,000 |
2014/10/16 | 167 | 167 | 167 | 167 | 1,000 |
2014/10/15 | 169 | 169 | 169 | 169 | 1,000 |
2014/10/14 | 168 | 170 | 168 | 170 | 4,000 |
2014/10/10 | 169 | 169 | 168 | 169 | 10,000 |
2014/10/06 | 173 | 173 | 173 | 173 | 1,000 |
2014/10/03 | 171 | 171 | 171 | 171 | 4,000 |
2014/10/02 | 170 | 171 | 170 | 171 | 2,000 |
2014/10/01 | 170 | 172 | 170 | 172 | 10,000 |
2014/09/30 | 170 | 170 | 170 | 170 | 2,000 |
2014/09/29 | 174 | 175 | 171 | 171 | 6,000 |
2014/09/26 | 170 | 170 | 170 | 170 | 2,000 |
2014/09/25 | 170 | 170 | 170 | 170 | 5,000 |
2014/09/24 | 174 | 174 | 168 | 171 | 11,000 |
2014/09/22 | 174 | 174 | 167 | 167 | 11,000 |
2014/09/18 | 172 | 173 | 172 | 173 | 2,000 |
2014/09/17 | 173 | 173 | 172 | 172 | 16,000 |
2014/09/16 | 176 | 176 | 176 | 176 | 2,000 |
2014/09/10 | 175 | 175 | 175 | 175 | 1,000 |
2014/09/09 | 176 | 176 | 176 | 176 | 1,000 |
2014/09/08 | 180 | 180 | 180 | 180 | 6,000 |
2014/09/05 | 176 | 180 | 176 | 180 | 3,000 |
2014/09/03 | 175 | 180 | 175 | 180 | 3,000 |
2014/09/02 | 178 | 178 | 178 | 178 | 1,000 |
2014/09/01 | 174 | 174 | 173 | 173 | 3,000 |
2014/08/29 | 175 | 175 | 171 | 172 | 14,000 |
2014/08/26 | 175 | 175 | 175 | 175 | 4,000 |
2014/08/25 | 177 | 177 | 177 | 177 | 2,000 |
2014/08/19 | 175 | 175 | 175 | 175 | 2,000 |
2014/08/18 | 181 | 181 | 177 | 177 | 2,000 |
2014/08/15 | 183 | 183 | 178 | 178 | 12,000 |
2014/08/13 | 173 | 173 | 168 | 168 | 3,000 |
2014/08/12 | 176 | 176 | 173 | 173 | 21,000 |
2014/08/11 | 172 | 176 | 172 | 176 | 5,000 |
2014/08/08 | 181 | 181 | 173 | 174 | 8,000 |
2014/08/07 | 176 | 176 | 176 | 176 | 1,000 |
2014/08/06 | 177 | 177 | 176 | 176 | 4,000 |
2014/08/04 | 177 | 177 | 177 | 177 | 1,000 |
2014/08/01 | 179 | 179 | 176 | 176 | 8,000 |
2014/07/31 | 184 | 184 | 181 | 184 | 6,000 |
2014/07/30 | 183 | 183 | 180 | 180 | 14,000 |
2014/07/29 | 185 | 185 | 185 | 185 | 2,000 |
2014/07/28 | 188 | 188 | 188 | 188 | 4,000 |
2014/07/25 | 184 | 187 | 184 | 187 | 7,000 |
2014/07/24 | 184 | 184 | 184 | 184 | 3,000 |
2014/07/23 | 187 | 187 | 187 | 187 | 2,000 |
2014/07/22 | 184 | 185 | 184 | 185 | 5,000 |
2014/07/18 | 183 | 186 | 183 | 186 | 2,000 |
2014/07/17 | 187 | 187 | 186 | 186 | 4,000 |
2014/07/16 | 186 | 186 | 186 | 186 | 1,000 |
2014/07/15 | 184 | 186 | 184 | 186 | 2,000 |
2014/07/14 | 186 | 186 | 185 | 185 | 2,000 |
2014/07/10 | 184 | 186 | 183 | 186 | 5,000 |
2014/07/09 | 184 | 185 | 184 | 185 | 3,000 |
2014/07/08 | 185 | 188 | 185 | 188 | 5,000 |
2014/07/07 | 187 | 187 | 183 | 186 | 5,000 |
2014/07/04 | 182 | 184 | 182 | 184 | 4,000 |
2014/07/02 | 181 | 182 | 179 | 179 | 5,000 |
2014/07/01 | 178 | 179 | 178 | 179 | 4,000 |
2014/06/27 | 177 | 177 | 176 | 176 | 4,000 |
2014/06/25 | 178 | 178 | 178 | 178 | 6,000 |
2014/06/24 | 175 | 176 | 174 | 176 | 24,000 |
2014/06/23 | 173 | 174 | 173 | 174 | 5,000 |
2014/06/20 | 173 | 174 | 172 | 173 | 5,000 |
2014/06/19 | 173 | 173 | 166 | 173 | 27,000 |
2014/06/18 | 175 | 175 | 173 | 173 | 14,000 |
2014/06/17 | 175 | 175 | 175 | 175 | 2,000 |
2014/06/16 | 177 | 178 | 176 | 176 | 6,000 |
2014/06/13 | 173 | 177 | 173 | 177 | 10,000 |
2014/06/12 | 173 | 173 | 173 | 173 | 3,000 |
2014/06/11 | 174 | 175 | 173 | 173 | 4,000 |
2014/06/10 | 174 | 174 | 173 | 174 | 4,000 |
2014/06/09 | 174 | 174 | 174 | 174 | 4,000 |
2014/06/06 | 172 | 175 | 171 | 175 | 6,000 |
2014/06/05 | 172 | 173 | 172 | 172 | 14,000 |
2014/06/04 | 173 | 173 | 173 | 173 | 2,000 |
2014/06/03 | 175 | 175 | 173 | 173 | 5,000 |
2014/06/02 | 173 | 175 | 173 | 175 | 4,000 |
2014/05/29 | 171 | 172 | 171 | 172 | 3,000 |
2014/05/28 | 175 | 175 | 175 | 175 | 2,000 |
2014/05/27 | 172 | 172 | 172 | 172 | 3,000 |
2014/05/23 | 174 | 174 | 174 | 174 | 2,000 |
2014/05/21 | 170 | 170 | 170 | 170 | 8,000 |
2014/05/20 | 170 | 170 | 170 | 170 | 2,000 |
2014/05/19 | 174 | 174 | 173 | 173 | 2,000 |
2014/05/16 | 172 | 174 | 171 | 174 | 11,000 |
2014/05/15 | 170 | 173 | 170 | 171 | 15,000 |
2014/05/14 | 177 | 180 | 175 | 180 | 21,000 |
2014/05/13 | 180 | 182 | 177 | 177 | 20,000 |
2014/05/12 | 185 | 185 | 185 | 185 | 1,000 |
2014/05/08 | 188 | 190 | 182 | 182 | 6,000 |
2014/05/02 | 189 | 192 | 189 | 192 | 2,000 |
2014/05/01 | 189 | 192 | 189 | 192 | 3,000 |
2014/04/30 | 189 | 193 | 189 | 193 | 3,000 |
2014/04/25 | 193 | 193 | 193 | 193 | 2,000 |
2014/04/24 | 186 | 191 | 186 | 190 | 11,000 |
2014/04/23 | 185 | 185 | 185 | 185 | 1,000 |
2014/04/22 | 185 | 187 | 185 | 187 | 6,000 |
2014/04/21 | 187 | 187 | 185 | 185 | 2,000 |
2014/04/18 | 183 | 188 | 180 | 187 | 17,000 |
2014/04/17 | 190 | 190 | 188 | 188 | 9,000 |
2014/04/16 | 193 | 194 | 190 | 190 | 9,000 |
2014/04/15 | 189 | 193 | 189 | 193 | 15,000 |
2014/04/14 | 185 | 189 | 185 | 188 | 21,000 |
2014/04/11 | 181 | 185 | 180 | 185 | 6,000 |
2014/04/10 | 187 | 187 | 180 | 180 | 25,000 |
2014/04/09 | 184 | 191 | 183 | 183 | 8,000 |
2014/04/08 | 192 | 193 | 189 | 189 | 13,000 |
2014/04/07 | 191 | 192 | 187 | 192 | 12,000 |
2014/04/04 | 190 | 190 | 187 | 187 | 3,000 |
2014/04/03 | 188 | 190 | 188 | 190 | 3,000 |
2014/04/02 | 188 | 188 | 187 | 187 | 6,000 |
2014/03/31 | 190 | 190 | 190 | 190 | 1,000 |
2014/03/28 | 190 | 190 | 190 | 190 | 3,000 |
2014/03/26 | 184 | 190 | 184 | 185 | 8,000 |
2014/03/25 | 181 | 184 | 181 | 184 | 3,000 |
2014/03/24 | 186 | 186 | 186 | 186 | 4,000 |
2014/03/20 | 188 | 189 | 181 | 181 | 9,000 |
2014/03/18 | 187 | 188 | 187 | 188 | 3,000 |
2014/03/17 | 194 | 194 | 188 | 188 | 11,000 |
2014/03/13 | 190 | 192 | 189 | 189 | 24,000 |
2014/03/12 | 194 | 195 | 194 | 195 | 11,000 |
2014/03/11 | 193 | 194 | 193 | 194 | 5,000 |
2014/03/10 | 190 | 192 | 190 | 192 | 3,000 |
2014/03/07 | 191 | 193 | 191 | 191 | 7,000 |
2014/03/06 | 190 | 190 | 190 | 190 | 3,000 |
2014/03/05 | 190 | 191 | 190 | 191 | 4,000 |
2014/03/04 | 188 | 189 | 188 | 188 | 7,000 |
2014/03/03 | 192 | 192 | 189 | 189 | 4,000 |
2014/02/28 | 191 | 191 | 191 | 191 | 5,000 |
2014/02/27 | 191 | 191 | 189 | 191 | 12,000 |
2014/02/26 | 191 | 194 | 191 | 191 | 9,000 |
2014/02/24 | 191 | 193 | 191 | 193 | 39,000 |
2014/02/21 | 193 | 194 | 191 | 192 | 11,000 |
2014/02/20 | 194 | 194 | 194 | 194 | 4,000 |
2014/02/19 | 194 | 194 | 193 | 193 | 5,000 |
2014/02/18 | 195 | 195 | 195 | 195 | 4,000 |
2014/02/17 | 198 | 198 | 192 | 198 | 18,000 |
2014/02/14 | 191 | 196 | 191 | 192 | 25,000 |
2014/02/13 | 201 | 201 | 191 | 191 | 29,000 |
2014/02/12 | 201 | 201 | 197 | 201 | 12,000 |
2014/02/10 | 198 | 200 | 193 | 193 | 57,000 |
2014/02/07 | 195 | 195 | 195 | 195 | 1,000 |
2014/02/06 | 192 | 192 | 192 | 192 | 1,000 |
2014/02/05 | 187 | 187 | 183 | 187 | 7,000 |
2014/02/04 | 190 | 193 | 179 | 186 | 30,000 |
2014/02/03 | 203 | 203 | 200 | 200 | 10,000 |
2014/01/31 | 211 | 211 | 204 | 204 | 20,000 |
2014/01/30 | 209 | 211 | 208 | 211 | 5,000 |
2014/01/29 | 207 | 213 | 207 | 212 | 15,000 |
2014/01/27 | 210 | 210 | 207 | 207 | 21,000 |
2014/01/24 | 211 | 215 | 211 | 215 | 9,000 |
2014/01/23 | 215 | 216 | 214 | 214 | 9,000 |
2014/01/22 | 217 | 217 | 215 | 216 | 19,000 |
2014/01/21 | 216 | 220 | 216 | 216 | 16,000 |
2014/01/20 | 216 | 219 | 216 | 219 | 28,000 |
2014/01/17 | 210 | 215 | 209 | 215 | 35,000 |
2014/01/16 | 209 | 211 | 208 | 210 | 24,000 |
2014/01/15 | 207 | 207 | 206 | 207 | 11,000 |
2014/01/14 | 205 | 206 | 204 | 205 | 35,000 |
2014/01/10 | 205 | 208 | 205 | 207 | 38,000 |
2014/01/09 | 208 | 211 | 207 | 209 | 22,000 |
2014/01/08 | 214 | 214 | 209 | 213 | 34,000 |
2014/01/07 | 206 | 207 | 204 | 206 | 62,000 |
2014/01/06 | 210 | 218 | 210 | 211 | 51,000 |