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 |
---|---|---|---|---|---|
1989/12/29 | 1,300 | 1,300 | 1,290 | 1,290 | 33,000 |
1989/12/28 | 1,290 | 1,300 | 1,290 | 1,290 | 37,000 |
1989/12/27 | 1,290 | 1,300 | 1,290 | 1,290 | 30,000 |
1989/12/26 | 1,280 | 1,290 | 1,250 | 1,290 | 14,000 |
1989/12/25 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 |
1989/12/22 | 1,260 | 1,280 | 1,250 | 1,270 | 21,000 |
1989/12/21 | 1,280 | 1,300 | 1,270 | 1,270 | 52,000 |
1989/12/20 | 1,270 | 1,310 | 1,270 | 1,280 | 92,000 |
1989/12/19 | 1,200 | 1,230 | 1,200 | 1,220 | 40,000 |
1989/12/18 | 1,190 | 1,200 | 1,190 | 1,200 | 57,000 |
1989/12/15 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
1989/12/14 | 1,190 | 1,190 | 1,170 | 1,190 | 12,000 |
1989/12/13 | 1,200 | 1,200 | 1,190 | 1,190 | 16,000 |
1989/12/12 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 |
1989/12/11 | 1,150 | 1,200 | 1,150 | 1,200 | 7,000 |
1989/12/08 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 |
1989/12/07 | 1,150 | 1,170 | 1,150 | 1,150 | 27,000 |
1989/12/06 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1989/12/05 | 1,150 | 1,150 | 1,140 | 1,150 | 10,000 |
1989/12/04 | 1,150 | 1,150 | 1,120 | 1,150 | 11,000 |
1989/12/01 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 |
1989/11/30 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
1989/11/29 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
1989/11/28 | 1,150 | 1,150 | 1,100 | 1,110 | 8,000 |
1989/11/27 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 |
1989/11/24 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
1989/11/21 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
1989/11/20 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
1989/11/17 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 |
1989/11/16 | 1,130 | 1,150 | 1,130 | 1,130 | 11,000 |
1989/11/15 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 |
1989/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
1989/11/13 | 1,100 | 1,130 | 1,100 | 1,130 | 7,000 |
1989/11/10 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
1989/11/09 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
1989/11/08 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
1989/11/07 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
1989/11/06 | 1,100 | 1,140 | 1,080 | 1,140 | 12,000 |
1989/11/02 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1989/11/01 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
1989/10/31 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
1989/10/30 | 1,130 | 1,130 | 1,080 | 1,120 | 14,000 |
1989/10/27 | 1,120 | 1,130 | 1,080 | 1,130 | 13,000 |
1989/10/26 | 1,150 | 1,180 | 1,140 | 1,140 | 24,000 |
1989/10/25 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 |
1989/10/24 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
1989/10/23 | 1,220 | 1,230 | 1,220 | 1,220 | 15,000 |
1989/10/20 | 1,250 | 1,260 | 1,210 | 1,220 | 30,000 |
1989/10/19 | 1,170 | 1,230 | 1,170 | 1,230 | 21,000 |
1989/10/18 | 1,200 | 1,220 | 1,180 | 1,180 | 9,000 |
1989/10/17 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 |
1989/10/16 | 1,140 | 1,180 | 1,140 | 1,160 | 17,000 |
1989/10/13 | 1,210 | 1,230 | 1,200 | 1,230 | 41,000 |
1989/10/12 | 1,250 | 1,250 | 1,240 | 1,240 | 25,000 |
1989/10/11 | 1,280 | 1,290 | 1,250 | 1,270 | 32,000 |
1989/10/09 | 1,240 | 1,280 | 1,240 | 1,280 | 61,000 |
1989/10/06 | 1,230 | 1,250 | 1,200 | 1,200 | 41,000 |
1989/10/05 | 1,210 | 1,250 | 1,210 | 1,250 | 85,000 |
1989/10/04 | 1,170 | 1,200 | 1,170 | 1,200 | 110,000 |
1989/10/03 | 1,170 | 1,170 | 1,160 | 1,160 | 43,000 |
1989/10/02 | 1,120 | 1,150 | 1,120 | 1,150 | 38,000 |
1989/09/29 | 1,100 | 1,120 | 1,100 | 1,100 | 23,000 |
1989/09/28 | 1,100 | 1,120 | 1,100 | 1,100 | 23,000 |
1989/09/27 | 1,140 | 1,140 | 1,070 | 1,100 | 35,000 |
1989/09/26 | 1,100 | 1,150 | 1,100 | 1,150 | 96,000 |
1989/09/25 | 1,070 | 1,090 | 1,070 | 1,080 | 20,000 |
1989/09/22 | 1,070 | 1,070 | 1,050 | 1,060 | 65,000 |
1989/09/21 | 1,070 | 1,110 | 1,070 | 1,070 | 128,000 |
1989/09/20 | 1,030 | 1,070 | 1,030 | 1,060 | 156,000 |
1989/09/19 | 985 | 1,040 | 981 | 1,030 | 244,000 |
1989/09/18 | 951 | 969 | 951 | 969 | 51,000 |
1989/09/14 | 950 | 950 | 949 | 949 | 19,000 |
1989/09/13 | 950 | 950 | 949 | 950 | 14,000 |
1989/09/12 | 945 | 950 | 940 | 945 | 12,000 |
1989/09/11 | 940 | 950 | 940 | 940 | 19,000 |
1989/09/08 | 945 | 945 | 940 | 940 | 4,000 |
1989/09/07 | 930 | 943 | 930 | 943 | 9,000 |
1989/09/06 | 945 | 945 | 940 | 945 | 5,000 |
1989/09/05 | 950 | 950 | 920 | 921 | 5,000 |
1989/09/01 | 955 | 960 | 950 | 950 | 22,000 |
1989/08/31 | 960 | 960 | 955 | 955 | 5,000 |
1989/08/30 | 960 | 960 | 955 | 955 | 10,000 |
1989/08/29 | 965 | 965 | 960 | 960 | 21,000 |
1989/08/28 | 970 | 970 | 960 | 961 | 36,000 |
1989/08/25 | 941 | 958 | 941 | 958 | 21,000 |
1989/08/24 | 930 | 935 | 930 | 935 | 22,000 |
1989/08/23 | 930 | 935 | 920 | 920 | 42,000 |
1989/08/22 | 940 | 940 | 930 | 930 | 39,000 |
1989/08/21 | 949 | 949 | 941 | 942 | 18,000 |
1989/08/18 | 937 | 945 | 937 | 940 | 5,000 |
1989/08/17 | 949 | 949 | 940 | 941 | 7,000 |
1989/08/16 | 950 | 950 | 949 | 949 | 29,000 |
1989/08/15 | 945 | 945 | 940 | 940 | 7,000 |
1989/08/14 | 945 | 945 | 930 | 930 | 3,000 |
1989/08/11 | 945 | 948 | 940 | 940 | 7,000 |
1989/08/10 | 946 | 946 | 945 | 945 | 11,000 |
1989/08/09 | 945 | 950 | 943 | 945 | 24,000 |
1989/08/08 | 920 | 944 | 920 | 944 | 58,000 |
1989/08/07 | 911 | 920 | 911 | 917 | 9,000 |
1989/08/04 | 932 | 932 | 910 | 920 | 33,000 |
1989/08/03 | 910 | 932 | 910 | 932 | 68,000 |
1989/08/02 | 882 | 910 | 882 | 910 | 24,000 |
1989/08/01 | 882 | 882 | 879 | 882 | 7,000 |
1989/07/31 | 886 | 886 | 870 | 875 | 17,000 |
1989/07/28 | 897 | 897 | 880 | 880 | 16,000 |
1989/07/27 | 897 | 897 | 895 | 897 | 10,000 |
1989/07/26 | 900 | 900 | 895 | 895 | 6,000 |
1989/07/25 | 901 | 901 | 891 | 891 | 22,000 |
1989/07/24 | 875 | 900 | 875 | 900 | 6,000 |
1989/07/21 | 872 | 875 | 872 | 875 | 4,000 |
1989/07/20 | 871 | 880 | 871 | 872 | 10,000 |
1989/07/19 | 851 | 855 | 847 | 855 | 3,000 |
1989/07/18 | 865 | 865 | 847 | 847 | 13,000 |
1989/07/17 | 885 | 885 | 870 | 870 | 4,000 |
1989/07/14 | 910 | 910 | 900 | 900 | 16,000 |
1989/07/13 | 900 | 914 | 900 | 910 | 32,000 |
1989/07/12 | 900 | 920 | 900 | 917 | 67,000 |
1989/07/11 | 880 | 885 | 880 | 885 | 14,000 |
1989/07/10 | 880 | 885 | 880 | 885 | 9,000 |
1989/07/07 | 890 | 890 | 885 | 890 | 16,000 |
1989/07/06 | 880 | 880 | 875 | 878 | 10,000 |
1989/07/05 | 880 | 880 | 879 | 879 | 8,000 |
1989/07/04 | 869 | 870 | 865 | 865 | 17,000 |
1989/07/03 | 875 | 875 | 861 | 869 | 8,000 |
1989/06/30 | 901 | 901 | 880 | 880 | 39,000 |
1989/06/29 | 880 | 905 | 880 | 900 | 97,000 |
1989/06/28 | 860 | 875 | 850 | 875 | 47,000 |
1989/06/27 | 875 | 875 | 860 | 860 | 22,000 |
1989/06/26 | 885 | 885 | 875 | 875 | 33,000 |
1989/06/23 | 850 | 885 | 850 | 880 | 101,000 |
1989/06/22 | 845 | 850 | 845 | 846 | 25,000 |
1989/06/21 | 801 | 830 | 801 | 830 | 19,000 |
1989/06/20 | 800 | 805 | 800 | 805 | 22,000 |
1989/06/19 | 800 | 800 | 790 | 790 | 7,000 |
1989/06/16 | 792 | 800 | 792 | 800 | 6,000 |
1989/06/15 | 791 | 792 | 789 | 792 | 9,000 |
1989/06/14 | 790 | 790 | 790 | 790 | 6,000 |
1989/06/13 | 817 | 817 | 800 | 800 | 15,000 |
1989/06/12 | 801 | 815 | 801 | 815 | 7,000 |
1989/06/09 | 801 | 801 | 800 | 801 | 5,000 |
1989/06/08 | 800 | 810 | 800 | 800 | 7,000 |
1989/06/07 | 800 | 800 | 800 | 800 | 4,000 |
1989/06/06 | 810 | 810 | 810 | 810 | 10,000 |
1989/06/05 | 825 | 825 | 810 | 810 | 7,000 |
1989/06/02 | 849 | 849 | 840 | 840 | 7,000 |
1989/06/01 | 860 | 860 | 850 | 850 | 22,000 |
1989/05/31 | 860 | 860 | 855 | 860 | 65,000 |
1989/05/30 | 815 | 860 | 815 | 860 | 42,000 |
1989/05/29 | 810 | 815 | 810 | 815 | 8,000 |
1989/05/26 | 805 | 815 | 805 | 810 | 14,000 |
1989/05/25 | 805 | 806 | 805 | 805 | 12,000 |
1989/05/24 | 785 | 800 | 785 | 800 | 17,000 |
1989/05/23 | 800 | 800 | 780 | 780 | 21,000 |
1989/05/22 | 800 | 800 | 798 | 800 | 24,000 |
1989/05/19 | 780 | 784 | 771 | 784 | 32,000 |
1989/05/18 | 760 | 779 | 760 | 770 | 33,000 |
1989/05/17 | 722 | 730 | 720 | 720 | 7,000 |
1989/05/16 | 730 | 735 | 720 | 720 | 8,000 |
1989/05/15 | 731 | 732 | 731 | 732 | 3,000 |
1989/05/12 | 700 | 735 | 700 | 730 | 10,000 |
1989/05/11 | 695 | 695 | 695 | 695 | 1,000 |
1989/05/10 | 735 | 735 | 730 | 730 | 5,000 |
1989/05/09 | 735 | 738 | 735 | 735 | 8,000 |
1989/05/08 | 730 | 730 | 730 | 730 | 4,000 |
1989/05/02 | 700 | 720 | 700 | 720 | 8,000 |
1989/05/01 | 681 | 682 | 681 | 682 | 3,000 |
1989/04/28 | 680 | 680 | 680 | 680 | 4,000 |
1989/04/21 | 685 | 685 | 685 | 685 | 4,000 |
1989/04/20 | 685 | 685 | 681 | 681 | 7,000 |
1989/04/18 | 680 | 680 | 675 | 680 | 3,000 |
1989/04/14 | 685 | 685 | 685 | 685 | 1,000 |
1989/04/13 | 680 | 680 | 680 | 680 | 1,000 |
1989/04/12 | 680 | 680 | 680 | 680 | 2,000 |
1989/04/11 | 680 | 680 | 680 | 680 | 7,000 |
1989/04/10 | 680 | 680 | 680 | 680 | 6,000 |
1989/04/07 | 682 | 682 | 682 | 682 | 1,000 |
1989/04/06 | 685 | 685 | 685 | 685 | 3,000 |
1989/04/04 | 685 | 685 | 685 | 685 | 4,000 |
1989/04/03 | 685 | 685 | 685 | 685 | 1,000 |
1989/03/31 | 685 | 685 | 685 | 685 | 1,000 |
1989/03/30 | 682 | 683 | 682 | 683 | 2,000 |
1989/03/27 | 700 | 700 | 685 | 685 | 4,000 |
1989/03/24 | 675 | 685 | 675 | 685 | 22,000 |
1989/03/23 | 685 | 685 | 685 | 685 | 8,000 |
1989/03/20 | 680 | 685 | 680 | 685 | 2,000 |
1989/03/17 | 695 | 695 | 670 | 670 | 3,000 |
1989/03/16 | 695 | 695 | 695 | 695 | 1,000 |
1989/03/15 | 665 | 676 | 655 | 655 | 7,000 |
1989/03/14 | 670 | 670 | 655 | 655 | 4,000 |
1989/03/13 | 680 | 680 | 670 | 670 | 3,000 |
1989/03/10 | 676 | 676 | 675 | 675 | 4,000 |
1989/03/08 | 685 | 685 | 680 | 680 | 4,000 |
1989/03/06 | 685 | 685 | 685 | 685 | 2,000 |
1989/03/03 | 655 | 675 | 655 | 675 | 2,000 |
1989/03/02 | 650 | 650 | 650 | 650 | 1,000 |
1989/03/01 | 675 | 675 | 675 | 675 | 5,000 |
1989/02/28 | 675 | 675 | 675 | 675 | 2,000 |
1989/02/27 | 680 | 680 | 675 | 680 | 4,000 |
1989/02/23 | 675 | 675 | 666 | 675 | 3,000 |
1989/02/22 | 700 | 700 | 700 | 700 | 1,000 |
1989/02/21 | 700 | 700 | 700 | 700 | 1,000 |
1989/02/20 | 700 | 700 | 700 | 700 | 3,000 |
1989/02/17 | 710 | 710 | 710 | 710 | 1,000 |
1989/02/16 | 715 | 715 | 715 | 715 | 2,000 |
1989/02/15 | 720 | 720 | 715 | 715 | 6,000 |
1989/02/14 | 720 | 720 | 720 | 720 | 1,000 |
1989/02/13 | 710 | 729 | 710 | 729 | 7,000 |
1989/02/10 | 711 | 711 | 711 | 711 | 3,000 |
1989/02/09 | 720 | 720 | 701 | 701 | 6,000 |
1989/02/08 | 729 | 729 | 729 | 729 | 1,000 |
1989/02/07 | 740 | 740 | 730 | 730 | 10,000 |
1989/02/06 | 740 | 740 | 730 | 740 | 12,000 |
1989/02/02 | 750 | 750 | 740 | 740 | 7,000 |
1989/02/01 | 750 | 750 | 743 | 749 | 19,000 |
1989/01/31 | 740 | 742 | 740 | 740 | 16,000 |
1989/01/30 | 735 | 740 | 735 | 737 | 10,000 |
1989/01/28 | 735 | 735 | 735 | 735 | 8,000 |
1989/01/27 | 700 | 720 | 700 | 720 | 20,000 |
1989/01/26 | 694 | 699 | 694 | 699 | 4,000 |
1989/01/25 | 690 | 694 | 690 | 694 | 2,000 |
1989/01/24 | 697 | 699 | 690 | 699 | 5,000 |
1989/01/23 | 672 | 672 | 672 | 672 | 2,000 |
1989/01/20 | 655 | 655 | 655 | 655 | 6,000 |
1989/01/19 | 655 | 655 | 653 | 653 | 3,000 |
1989/01/18 | 650 | 655 | 650 | 650 | 6,000 |
1989/01/17 | 655 | 655 | 651 | 651 | 12,000 |
1989/01/13 | 655 | 655 | 650 | 655 | 8,000 |
1989/01/12 | 655 | 655 | 655 | 655 | 2,000 |
1989/01/11 | 655 | 655 | 655 | 655 | 1,000 |
1989/01/10 | 640 | 655 | 640 | 655 | 10,000 |