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 |
---|---|---|---|---|---|
1992/12/28 | 400 | 400 | 400 | 400 | 3,000 |
1992/12/25 | 401 | 401 | 400 | 400 | 2,000 |
1992/12/24 | 400 | 400 | 400 | 400 | 4,000 |
1992/12/21 | 400 | 400 | 400 | 400 | 3,000 |
1992/12/18 | 400 | 400 | 400 | 400 | 3,000 |
1992/12/17 | 401 | 401 | 400 | 400 | 6,000 |
1992/12/16 | 432 | 432 | 400 | 400 | 9,000 |
1992/12/15 | 448 | 450 | 448 | 450 | 19,000 |
1992/12/14 | 433 | 433 | 433 | 433 | 35,000 |
1992/12/11 | 370 | 370 | 370 | 370 | 8,000 |
1992/12/10 | 336 | 336 | 330 | 331 | 21,000 |
1992/12/09 | 310 | 324 | 310 | 324 | 13,000 |
1992/12/07 | 304 | 304 | 304 | 304 | 1,000 |
1992/12/04 | 299 | 301 | 299 | 301 | 11,000 |
1992/12/03 | 305 | 305 | 305 | 305 | 3,000 |
1992/12/02 | 300 | 301 | 300 | 301 | 3,000 |
1992/12/01 | 300 | 300 | 300 | 300 | 3,000 |
1992/11/30 | 290 | 292 | 290 | 291 | 6,000 |
1992/11/27 | 290 | 290 | 290 | 290 | 8,000 |
1992/11/26 | 290 | 295 | 290 | 290 | 14,000 |
1992/11/25 | 299 | 299 | 295 | 295 | 12,000 |
1992/11/24 | 299 | 299 | 299 | 299 | 4,000 |
1992/11/20 | 297 | 299 | 297 | 299 | 8,000 |
1992/11/19 | 300 | 300 | 297 | 297 | 7,000 |
1992/11/18 | 300 | 301 | 300 | 300 | 4,000 |
1992/11/17 | 300 | 300 | 300 | 300 | 1,000 |
1992/11/16 | 308 | 308 | 307 | 307 | 4,000 |
1992/11/13 | 320 | 320 | 320 | 320 | 1,000 |
1992/11/12 | 330 | 330 | 330 | 330 | 1,000 |
1992/11/10 | 330 | 330 | 330 | 330 | 1,000 |
1992/11/06 | 331 | 331 | 331 | 331 | 1,000 |
1992/11/05 | 331 | 331 | 331 | 331 | 2,000 |
1992/11/04 | 331 | 331 | 331 | 331 | 1,000 |
1992/11/02 | 331 | 331 | 331 | 331 | 1,000 |
1992/10/30 | 340 | 340 | 331 | 331 | 3,000 |
1992/10/28 | 347 | 348 | 346 | 346 | 4,000 |
1992/10/27 | 346 | 346 | 346 | 346 | 1,000 |
1992/10/23 | 354 | 354 | 354 | 354 | 1,000 |
1992/10/22 | 360 | 360 | 360 | 360 | 1,000 |
1992/10/20 | 380 | 380 | 380 | 380 | 8,000 |
1992/10/16 | 380 | 380 | 380 | 380 | 1,000 |
1992/10/15 | 390 | 398 | 390 | 395 | 4,000 |
1992/10/14 | 398 | 398 | 398 | 398 | 1,000 |
1992/10/12 | 365 | 365 | 365 | 365 | 1,000 |
1992/10/07 | 365 | 365 | 365 | 365 | 1,000 |
1992/10/02 | 370 | 370 | 370 | 370 | 3,000 |
1992/09/29 | 365 | 365 | 365 | 365 | 1,000 |
1992/09/25 | 355 | 380 | 355 | 380 | 2,000 |
1992/09/24 | 356 | 356 | 355 | 355 | 7,000 |
1992/09/22 | 360 | 360 | 355 | 355 | 6,000 |
1992/09/21 | 355 | 375 | 355 | 362 | 5,000 |
1992/09/18 | 352 | 355 | 352 | 355 | 6,000 |
1992/09/17 | 365 | 365 | 360 | 360 | 4,000 |
1992/09/16 | 365 | 365 | 365 | 365 | 3,000 |
1992/09/14 | 365 | 365 | 365 | 365 | 1,000 |
1992/09/10 | 370 | 370 | 370 | 370 | 1,000 |
1992/09/08 | 372 | 372 | 372 | 372 | 2,000 |
1992/09/07 | 372 | 375 | 372 | 372 | 6,000 |
1992/09/04 | 362 | 362 | 362 | 362 | 2,000 |
1992/09/02 | 388 | 388 | 387 | 387 | 4,000 |
1992/09/01 | 386 | 390 | 386 | 389 | 9,000 |
1992/08/28 | 350 | 350 | 349 | 350 | 12,000 |
1992/08/27 | 350 | 350 | 350 | 350 | 5,000 |
1992/08/25 | 360 | 360 | 360 | 360 | 2,000 |
1992/08/24 | 360 | 360 | 360 | 360 | 1,000 |
1992/08/21 | 325 | 350 | 325 | 350 | 6,000 |
1992/08/20 | 321 | 321 | 321 | 321 | 3,000 |
1992/08/18 | 321 | 321 | 321 | 321 | 2,000 |
1992/08/17 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/14 | 303 | 318 | 303 | 318 | 3,000 |
1992/08/12 | 352 | 352 | 352 | 352 | 2,000 |
1992/08/11 | 361 | 361 | 361 | 361 | 1,000 |
1992/08/10 | 380 | 380 | 380 | 380 | 1,000 |
1992/08/05 | 400 | 400 | 400 | 400 | 1,000 |
1992/08/03 | 389 | 389 | 389 | 389 | 1,000 |
1992/07/30 | 394 | 394 | 394 | 394 | 1,000 |
1992/07/29 | 401 | 401 | 400 | 400 | 2,000 |
1992/07/28 | 401 | 401 | 401 | 401 | 1,000 |
1992/07/22 | 400 | 400 | 400 | 400 | 1,000 |
1992/07/21 | 410 | 410 | 410 | 410 | 1,000 |
1992/07/20 | 404 | 410 | 404 | 410 | 7,000 |
1992/07/16 | 410 | 410 | 410 | 410 | 1,000 |
1992/07/14 | 410 | 410 | 410 | 410 | 2,000 |
1992/07/13 | 411 | 411 | 410 | 410 | 7,000 |
1992/07/09 | 410 | 411 | 410 | 411 | 2,000 |
1992/07/03 | 425 | 425 | 425 | 425 | 3,000 |
1992/07/02 | 430 | 430 | 430 | 430 | 2,000 |
1992/07/01 | 430 | 430 | 430 | 430 | 8,000 |
1992/06/30 | 430 | 430 | 430 | 430 | 1,000 |
1992/06/29 | 430 | 430 | 430 | 430 | 2,000 |
1992/06/25 | 430 | 430 | 430 | 430 | 1,000 |
1992/06/24 | 430 | 430 | 430 | 430 | 1,000 |
1992/06/23 | 430 | 431 | 430 | 430 | 7,000 |
1992/06/18 | 421 | 421 | 421 | 421 | 1,000 |
1992/06/09 | 434 | 443 | 434 | 443 | 2,000 |
1992/06/04 | 433 | 433 | 433 | 433 | 4,000 |
1992/06/02 | 435 | 435 | 435 | 435 | 1,000 |
1992/05/28 | 433 | 433 | 433 | 433 | 1,000 |
1992/05/26 | 434 | 434 | 434 | 434 | 1,000 |
1992/05/22 | 448 | 448 | 445 | 445 | 4,000 |
1992/05/21 | 445 | 447 | 445 | 447 | 4,000 |
1992/05/20 | 445 | 445 | 445 | 445 | 2,000 |
1992/05/19 | 445 | 445 | 445 | 445 | 1,000 |
1992/05/14 | 475 | 478 | 475 | 478 | 2,000 |
1992/05/13 | 475 | 475 | 475 | 475 | 1,000 |
1992/05/11 | 420 | 420 | 420 | 420 | 6,000 |
1992/05/08 | 425 | 425 | 406 | 406 | 2,000 |
1992/05/07 | 425 | 425 | 425 | 425 | 2,000 |
1992/05/01 | 425 | 425 | 425 | 425 | 1,000 |
1992/04/30 | 425 | 425 | 425 | 425 | 1,000 |
1992/04/27 | 425 | 425 | 425 | 425 | 1,000 |
1992/04/22 | 425 | 425 | 425 | 425 | 3,000 |
1992/04/21 | 425 | 425 | 425 | 425 | 4,000 |
1992/04/17 | 422 | 422 | 422 | 422 | 1,000 |
1992/04/16 | 418 | 420 | 418 | 420 | 3,000 |
1992/04/15 | 418 | 418 | 418 | 418 | 2,000 |
1992/04/10 | 418 | 418 | 418 | 418 | 14,000 |
1992/04/09 | 430 | 430 | 424 | 424 | 4,000 |
1992/04/08 | 430 | 430 | 430 | 430 | 2,000 |
1992/04/07 | 431 | 431 | 431 | 431 | 2,000 |
1992/04/03 | 460 | 460 | 455 | 455 | 3,000 |
1992/04/02 | 460 | 460 | 460 | 460 | 2,000 |
1992/04/01 | 465 | 465 | 460 | 465 | 11,000 |
1992/03/31 | 466 | 466 | 466 | 466 | 7,000 |
1992/03/26 | 482 | 482 | 466 | 466 | 2,000 |
1992/03/25 | 495 | 495 | 495 | 495 | 1,000 |
1992/03/24 | 495 | 495 | 495 | 495 | 7,000 |
1992/03/23 | 495 | 495 | 495 | 495 | 2,000 |
1992/03/17 | 466 | 466 | 466 | 466 | 1,000 |
1992/03/16 | 500 | 500 | 500 | 500 | 1,000 |
1992/03/10 | 500 | 500 | 490 | 490 | 2,000 |
1992/03/04 | 500 | 500 | 500 | 500 | 3,000 |
1992/02/27 | 490 | 490 | 490 | 490 | 4,000 |
1992/02/26 | 495 | 495 | 490 | 490 | 7,000 |
1992/02/25 | 495 | 495 | 495 | 495 | 2,000 |
1992/02/21 | 490 | 490 | 490 | 490 | 1,000 |
1992/02/19 | 490 | 490 | 486 | 486 | 2,000 |
1992/02/18 | 490 | 490 | 490 | 490 | 1,000 |
1992/02/17 | 486 | 486 | 486 | 486 | 6,000 |
1992/02/12 | 520 | 520 | 515 | 515 | 3,000 |
1992/02/10 | 515 | 522 | 515 | 521 | 5,000 |
1992/02/07 | 521 | 521 | 521 | 521 | 1,000 |
1992/02/03 | 512 | 520 | 512 | 520 | 2,000 |
1992/01/31 | 510 | 510 | 510 | 510 | 3,000 |
1992/01/29 | 511 | 511 | 511 | 511 | 1,000 |
1992/01/28 | 510 | 510 | 510 | 510 | 1,000 |
1992/01/27 | 500 | 500 | 500 | 500 | 2,000 |
1992/01/24 | 501 | 501 | 500 | 500 | 3,000 |
1992/01/23 | 519 | 519 | 510 | 510 | 2,000 |
1992/01/22 | 520 | 520 | 520 | 520 | 1,000 |
1992/01/21 | 535 | 535 | 535 | 535 | 3,000 |
1992/01/20 | 535 | 535 | 535 | 535 | 4,000 |
1992/01/16 | 550 | 550 | 535 | 535 | 2,000 |
1992/01/14 | 555 | 555 | 550 | 550 | 7,000 |
1992/01/06 | 575 | 575 | 575 | 575 | 1,000 |