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 |
---|---|---|---|---|---|
1987/12/28 | 675 | 675 | 675 | 675 | 1,000 |
1987/12/23 | 660 | 660 | 660 | 660 | 1,000 |
1987/12/22 | 670 | 670 | 670 | 670 | 2,000 |
1987/12/21 | 680 | 680 | 680 | 680 | 2,000 |
1987/12/18 | 680 | 680 | 680 | 680 | 1,000 |
1987/12/16 | 690 | 690 | 690 | 690 | 35,000 |
1987/12/14 | 650 | 650 | 650 | 650 | 1,000 |
1987/12/11 | 640 | 640 | 640 | 640 | 2,000 |
1987/12/10 | 640 | 640 | 635 | 635 | 9,000 |
1987/12/09 | 635 | 635 | 635 | 635 | 2,000 |
1987/12/08 | 635 | 635 | 609 | 609 | 9,000 |
1987/12/07 | 650 | 650 | 635 | 635 | 10,000 |
1987/12/03 | 680 | 680 | 678 | 678 | 3,000 |
1987/12/02 | 650 | 680 | 650 | 680 | 6,000 |
1987/12/01 | 640 | 646 | 640 | 646 | 7,000 |
1987/11/30 | 650 | 650 | 640 | 640 | 3,000 |
1987/11/27 | 660 | 660 | 650 | 650 | 4,000 |
1987/11/26 | 650 | 650 | 650 | 650 | 4,000 |
1987/11/25 | 650 | 650 | 650 | 650 | 1,000 |
1987/11/24 | 640 | 640 | 640 | 640 | 2,000 |
1987/11/20 | 650 | 650 | 650 | 650 | 3,000 |
1987/11/17 | 655 | 655 | 651 | 651 | 2,000 |
1987/11/16 | 650 | 650 | 650 | 650 | 3,000 |
1987/11/13 | 650 | 650 | 650 | 650 | 3,000 |
1987/11/12 | 651 | 651 | 635 | 635 | 9,000 |
1987/11/11 | 670 | 670 | 650 | 650 | 4,000 |
1987/11/10 | 670 | 670 | 670 | 670 | 4,000 |
1987/11/09 | 680 | 680 | 670 | 670 | 10,000 |
1987/11/07 | 700 | 700 | 700 | 700 | 5,000 |
1987/11/02 | 710 | 710 | 710 | 710 | 1,000 |
1987/10/30 | 700 | 700 | 700 | 700 | 3,000 |
1987/10/28 | 720 | 720 | 720 | 720 | 1,000 |
1987/10/27 | 680 | 680 | 675 | 680 | 18,000 |
1987/10/26 | 735 | 735 | 735 | 735 | 1,000 |
1987/10/24 | 746 | 746 | 746 | 746 | 2,000 |
1987/10/23 | 780 | 780 | 745 | 745 | 10,000 |
1987/10/22 | 780 | 790 | 780 | 780 | 22,000 |
1987/10/21 | 740 | 750 | 740 | 750 | 19,000 |
1987/10/20 | 730 | 730 | 730 | 730 | 4,000 |
1987/10/19 | 820 | 820 | 806 | 806 | 11,000 |
1987/10/16 | 885 | 885 | 850 | 850 | 14,000 |
1987/10/15 | 890 | 890 | 875 | 875 | 17,000 |
1987/10/14 | 920 | 920 | 900 | 905 | 44,000 |
1987/10/13 | 895 | 920 | 890 | 920 | 134,000 |
1987/10/12 | 885 | 885 | 870 | 879 | 80,000 |
1987/10/09 | 850 | 870 | 845 | 870 | 128,000 |
1987/10/08 | 825 | 850 | 820 | 840 | 36,000 |
1987/10/07 | 805 | 830 | 805 | 830 | 22,000 |
1987/10/06 | 800 | 825 | 795 | 825 | 24,000 |
1987/10/05 | 780 | 780 | 765 | 780 | 7,000 |
1987/10/03 | 785 | 785 | 785 | 785 | 1,000 |
1987/10/02 | 800 | 800 | 785 | 785 | 5,000 |
1987/10/01 | 780 | 780 | 780 | 780 | 4,000 |
1987/09/30 | 791 | 791 | 781 | 781 | 6,000 |
1987/09/29 | 770 | 776 | 766 | 776 | 16,000 |
1987/09/28 | 827 | 840 | 827 | 835 | 10,000 |
1987/09/26 | 790 | 830 | 790 | 830 | 34,000 |
1987/09/25 | 780 | 795 | 765 | 795 | 15,000 |
1987/09/24 | 800 | 800 | 775 | 775 | 7,000 |
1987/09/22 | 820 | 820 | 800 | 800 | 9,000 |
1987/09/21 | 820 | 820 | 820 | 820 | 9,000 |
1987/09/18 | 820 | 820 | 800 | 815 | 20,000 |
1987/09/17 | 850 | 855 | 836 | 836 | 13,000 |
1987/09/16 | 875 | 880 | 836 | 836 | 39,000 |
1987/09/14 | 835 | 880 | 825 | 870 | 147,000 |
1987/09/11 | 810 | 825 | 801 | 825 | 45,000 |
1987/09/10 | 790 | 850 | 790 | 850 | 58,000 |
1987/09/09 | 785 | 791 | 766 | 791 | 22,000 |
1987/09/08 | 800 | 800 | 785 | 785 | 9,000 |
1987/09/07 | 815 | 817 | 800 | 800 | 21,000 |
1987/09/05 | 850 | 850 | 825 | 825 | 16,000 |
1987/09/04 | 800 | 871 | 790 | 850 | 166,000 |
1987/09/03 | 770 | 800 | 750 | 795 | 90,000 |
1987/09/02 | 820 | 825 | 795 | 800 | 96,000 |
1987/09/01 | 800 | 844 | 780 | 813 | 242,000 |
1987/08/31 | 706 | 800 | 700 | 800 | 142,000 |
1987/08/29 | 685 | 700 | 676 | 700 | 95,000 |
1987/08/28 | 680 | 712 | 642 | 642 | 242,000 |
1987/08/27 | 630 | 670 | 630 | 670 | 28,000 |
1987/08/26 | 620 | 620 | 620 | 620 | 5,000 |
1987/08/25 | 620 | 620 | 620 | 620 | 1,000 |
1987/08/24 | 630 | 630 | 620 | 620 | 5,000 |
1987/08/21 | 625 | 625 | 620 | 620 | 3,000 |
1987/08/20 | 625 | 625 | 625 | 625 | 5,000 |
1987/08/19 | 630 | 630 | 630 | 630 | 1,000 |
1987/08/18 | 630 | 630 | 630 | 630 | 4,000 |
1987/08/17 | 635 | 650 | 635 | 650 | 3,000 |
1987/08/14 | 630 | 635 | 620 | 620 | 21,000 |
1987/08/13 | 625 | 630 | 625 | 630 | 5,000 |
1987/08/12 | 625 | 630 | 625 | 625 | 19,000 |
1987/08/11 | 620 | 620 | 619 | 619 | 15,000 |
1987/08/10 | 620 | 620 | 619 | 620 | 25,000 |
1987/08/07 | 609 | 620 | 609 | 620 | 12,000 |
1987/08/06 | 595 | 610 | 595 | 610 | 15,000 |
1987/08/05 | 601 | 601 | 595 | 595 | 15,000 |
1987/08/04 | 600 | 600 | 600 | 600 | 1,000 |
1987/08/03 | 600 | 600 | 594 | 600 | 8,000 |
1987/08/01 | 593 | 593 | 593 | 593 | 2,000 |
1987/07/31 | 590 | 595 | 590 | 591 | 5,000 |
1987/07/30 | 600 | 600 | 597 | 597 | 5,000 |
1987/07/29 | 597 | 600 | 597 | 600 | 8,000 |
1987/07/28 | 591 | 595 | 585 | 595 | 20,000 |
1987/07/27 | 591 | 591 | 591 | 591 | 1,000 |
1987/07/25 | 590 | 590 | 590 | 590 | 1,000 |
1987/07/23 | 590 | 590 | 585 | 585 | 5,000 |
1987/07/20 | 585 | 590 | 585 | 590 | 3,000 |
1987/07/17 | 590 | 590 | 585 | 585 | 4,000 |
1987/07/16 | 585 | 585 | 585 | 585 | 11,000 |
1987/07/15 | 580 | 580 | 580 | 580 | 1,000 |
1987/07/14 | 580 | 580 | 580 | 580 | 2,000 |
1987/07/10 | 597 | 597 | 597 | 597 | 4,000 |
1987/07/09 | 595 | 595 | 585 | 585 | 2,000 |
1987/07/08 | 597 | 597 | 597 | 597 | 1,000 |
1987/07/07 | 570 | 570 | 570 | 570 | 4,000 |
1987/07/06 | 572 | 582 | 572 | 582 | 4,000 |
1987/07/04 | 598 | 598 | 598 | 598 | 2,000 |
1987/07/03 | 600 | 600 | 598 | 598 | 3,000 |
1987/07/02 | 598 | 598 | 598 | 598 | 1,000 |
1987/07/01 | 570 | 570 | 570 | 570 | 6,000 |
1987/06/30 | 590 | 600 | 590 | 600 | 5,000 |
1987/06/29 | 600 | 605 | 600 | 600 | 8,000 |
1987/06/27 | 600 | 600 | 600 | 600 | 15,000 |
1987/06/26 | 602 | 603 | 602 | 602 | 7,000 |
1987/06/25 | 601 | 601 | 600 | 600 | 3,000 |
1987/06/24 | 600 | 600 | 600 | 600 | 8,000 |
1987/06/23 | 600 | 600 | 600 | 600 | 9,000 |
1987/06/22 | 620 | 620 | 600 | 610 | 9,000 |
1987/06/19 | 630 | 630 | 620 | 620 | 23,000 |
1987/06/18 | 630 | 630 | 625 | 630 | 34,000 |
1987/06/17 | 600 | 600 | 595 | 595 | 10,000 |
1987/06/16 | 600 | 600 | 595 | 600 | 8,000 |
1987/06/15 | 603 | 603 | 600 | 600 | 10,000 |
1987/06/12 | 595 | 600 | 590 | 600 | 24,000 |
1987/06/11 | 580 | 600 | 580 | 600 | 19,000 |
1987/06/10 | 575 | 577 | 575 | 577 | 5,000 |
1987/06/09 | 575 | 575 | 575 | 575 | 4,000 |
1987/06/08 | 580 | 580 | 575 | 575 | 5,000 |
1987/06/06 | 575 | 575 | 575 | 575 | 4,000 |
1987/06/05 | 585 | 589 | 580 | 580 | 13,000 |
1987/06/04 | 572 | 592 | 572 | 589 | 12,000 |
1987/06/03 | 580 | 580 | 580 | 580 | 5,000 |
1987/06/02 | 593 | 593 | 590 | 590 | 10,000 |
1987/06/01 | 600 | 600 | 600 | 600 | 39,000 |
1987/05/30 | 560 | 560 | 560 | 560 | 7,000 |
1987/05/29 | 560 | 560 | 560 | 560 | 1,000 |
1987/05/28 | 530 | 560 | 530 | 555 | 19,000 |
1987/05/27 | 555 | 560 | 537 | 537 | 24,000 |
1987/05/26 | 560 | 565 | 560 | 565 | 3,000 |
1987/05/25 | 560 | 560 | 545 | 545 | 10,000 |
1987/05/23 | 550 | 560 | 545 | 545 | 6,000 |
1987/05/22 | 540 | 540 | 540 | 540 | 3,000 |
1987/05/21 | 550 | 550 | 550 | 550 | 4,000 |
1987/05/20 | 560 | 560 | 550 | 550 | 6,000 |
1987/05/19 | 575 | 575 | 560 | 560 | 5,000 |
1987/05/18 | 560 | 575 | 560 | 575 | 3,000 |
1987/05/15 | 550 | 558 | 541 | 558 | 15,000 |
1987/05/14 | 549 | 549 | 540 | 540 | 6,000 |
1987/05/13 | 550 | 550 | 550 | 550 | 5,000 |
1987/05/12 | 520 | 530 | 520 | 530 | 15,000 |
1987/05/11 | 510 | 520 | 510 | 520 | 16,000 |
1987/05/08 | 507 | 510 | 507 | 510 | 13,000 |
1987/05/07 | 510 | 510 | 501 | 501 | 3,000 |
1987/05/06 | 501 | 510 | 501 | 510 | 3,000 |
1987/05/02 | 500 | 500 | 500 | 500 | 1,000 |
1987/05/01 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/27 | 500 | 500 | 495 | 495 | 4,000 |
1987/04/25 | 500 | 500 | 500 | 500 | 1,000 |
1987/04/24 | 505 | 505 | 500 | 500 | 6,000 |
1987/04/23 | 505 | 505 | 505 | 505 | 2,000 |
1987/04/22 | 505 | 505 | 505 | 505 | 1,000 |
1987/04/21 | 505 | 505 | 505 | 505 | 1,000 |
1987/04/20 | 505 | 505 | 505 | 505 | 1,000 |
1987/04/17 | 505 | 505 | 505 | 505 | 1,000 |
1987/04/16 | 515 | 515 | 501 | 501 | 2,000 |
1987/04/15 | 515 | 515 | 515 | 515 | 3,000 |
1987/04/14 | 515 | 515 | 515 | 515 | 2,000 |
1987/04/13 | 525 | 525 | 505 | 505 | 3,000 |
1987/04/10 | 530 | 530 | 530 | 530 | 6,000 |
1987/04/09 | 530 | 530 | 530 | 530 | 1,000 |
1987/04/08 | 510 | 510 | 500 | 500 | 56,000 |
1987/04/07 | 505 | 505 | 505 | 505 | 1,000 |
1987/04/06 | 520 | 525 | 510 | 510 | 8,000 |
1987/04/04 | 510 | 510 | 510 | 510 | 15,000 |
1987/04/03 | 510 | 510 | 510 | 510 | 42,000 |
1987/04/02 | 490 | 510 | 490 | 500 | 16,000 |
1987/04/01 | 515 | 520 | 500 | 500 | 4,000 |
1987/03/31 | 520 | 520 | 520 | 520 | 9,000 |
1987/03/30 | 518 | 520 | 518 | 520 | 2,000 |
1987/03/27 | 532 | 532 | 532 | 532 | 1,000 |
1987/03/24 | 545 | 545 | 540 | 540 | 6,000 |
1987/03/23 | 545 | 545 | 538 | 540 | 6,000 |
1987/03/20 | 535 | 535 | 535 | 535 | 1,000 |
1987/03/19 | 505 | 510 | 505 | 510 | 4,000 |
1987/03/18 | 492 | 505 | 492 | 505 | 8,000 |
1987/03/17 | 493 | 500 | 493 | 500 | 15,000 |
1987/03/16 | 491 | 495 | 490 | 493 | 19,000 |
1987/03/13 | 490 | 490 | 490 | 490 | 5,000 |
1987/03/12 | 520 | 520 | 510 | 510 | 2,000 |
1987/03/11 | 540 | 540 | 540 | 540 | 5,000 |
1987/03/09 | 545 | 545 | 545 | 545 | 1,000 |
1987/03/07 | 540 | 540 | 540 | 540 | 1,000 |
1987/03/06 | 526 | 526 | 525 | 525 | 2,000 |
1987/03/05 | 526 | 526 | 526 | 526 | 2,000 |
1987/03/04 | 535 | 535 | 525 | 525 | 6,000 |
1987/03/03 | 535 | 535 | 535 | 535 | 3,000 |
1987/03/02 | 535 | 535 | 535 | 535 | 2,000 |
1987/02/28 | 535 | 535 | 535 | 535 | 1,000 |
1987/02/27 | 535 | 535 | 525 | 525 | 3,000 |
1987/02/26 | 535 | 535 | 535 | 535 | 1,000 |
1987/02/25 | 540 | 550 | 535 | 535 | 5,000 |
1987/02/24 | 560 | 560 | 550 | 550 | 7,000 |
1987/02/23 | 530 | 550 | 530 | 550 | 11,000 |
1987/02/20 | 510 | 510 | 496 | 500 | 68,000 |
1987/02/19 | 510 | 515 | 510 | 515 | 2,000 |
1987/02/18 | 515 | 515 | 515 | 515 | 7,000 |
1987/02/16 | 516 | 516 | 500 | 500 | 35,000 |
1987/02/13 | 510 | 510 | 510 | 510 | 27,000 |
1987/02/12 | 510 | 510 | 510 | 510 | 13,000 |
1987/02/10 | 510 | 510 | 510 | 510 | 22,000 |
1987/02/09 | 510 | 510 | 505 | 510 | 8,000 |
1987/02/07 | 510 | 510 | 510 | 510 | 3,000 |
1987/02/06 | 510 | 515 | 510 | 515 | 5,000 |
1987/02/05 | 515 | 515 | 510 | 515 | 5,000 |
1987/02/04 | 520 | 520 | 520 | 520 | 9,000 |
1987/02/03 | 525 | 525 | 520 | 520 | 8,000 |
1987/02/02 | 530 | 530 | 530 | 530 | 6,000 |
1987/01/31 | 529 | 530 | 520 | 530 | 6,000 |
1987/01/30 | 530 | 530 | 525 | 530 | 5,000 |
1987/01/29 | 530 | 530 | 525 | 525 | 2,000 |
1987/01/28 | 530 | 535 | 530 | 530 | 17,000 |
1987/01/27 | 525 | 545 | 525 | 545 | 26,000 |
1987/01/26 | 545 | 545 | 530 | 530 | 24,000 |
1987/01/24 | 535 | 535 | 535 | 535 | 1,000 |
1987/01/23 | 535 | 535 | 535 | 535 | 8,000 |
1987/01/22 | 535 | 535 | 535 | 535 | 6,000 |
1987/01/21 | 550 | 550 | 540 | 540 | 10,000 |
1987/01/20 | 540 | 560 | 536 | 560 | 4,000 |
1987/01/19 | 525 | 525 | 525 | 525 | 5,000 |
1987/01/16 | 580 | 580 | 580 | 580 | 2,000 |
1987/01/14 | 590 | 590 | 585 | 585 | 3,000 |
1987/01/13 | 600 | 610 | 590 | 590 | 7,000 |
1987/01/12 | 615 | 615 | 612 | 612 | 5,000 |
1987/01/09 | 615 | 615 | 610 | 615 | 5,000 |
1987/01/08 | 615 | 615 | 615 | 615 | 5,000 |
1987/01/07 | 625 | 625 | 620 | 620 | 6,000 |
1987/01/06 | 600 | 630 | 598 | 630 | 26,000 |
1987/01/05 | 600 | 600 | 600 | 600 | 3,000 |