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 |
---|---|---|---|---|---|
1994/12/30 | 601 | 601 | 600 | 600 | 5,000 |
1994/12/29 | 590 | 604 | 590 | 601 | 7,000 |
1994/12/28 | 592 | 592 | 585 | 590 | 28,000 |
1994/12/27 | 584 | 593 | 584 | 592 | 35,000 |
1994/12/26 | 595 | 595 | 589 | 594 | 28,000 |
1994/12/22 | 595 | 595 | 595 | 595 | 5,000 |
1994/12/21 | 600 | 600 | 600 | 600 | 3,000 |
1994/12/20 | 600 | 610 | 600 | 610 | 21,000 |
1994/12/19 | 600 | 600 | 600 | 600 | 11,000 |
1994/12/16 | 598 | 600 | 589 | 600 | 20,000 |
1994/12/15 | 585 | 600 | 585 | 600 | 5,000 |
1994/12/14 | 590 | 590 | 590 | 590 | 1,000 |
1994/12/12 | 580 | 600 | 580 | 600 | 12,000 |
1994/12/09 | 600 | 600 | 590 | 600 | 8,000 |
1994/12/08 | 600 | 600 | 600 | 600 | 2,000 |
1994/12/06 | 605 | 605 | 575 | 600 | 10,000 |
1994/12/02 | 626 | 626 | 610 | 610 | 7,000 |
1994/12/01 | 645 | 645 | 635 | 635 | 6,000 |
1994/11/30 | 623 | 640 | 623 | 640 | 6,000 |
1994/11/28 | 625 | 625 | 625 | 625 | 1,000 |
1994/11/25 | 625 | 625 | 625 | 625 | 1,000 |
1994/11/22 | 635 | 635 | 635 | 635 | 3,000 |
1994/11/21 | 650 | 650 | 650 | 650 | 5,000 |
1994/11/18 | 650 | 650 | 650 | 650 | 1,000 |
1994/11/17 | 655 | 655 | 645 | 645 | 2,000 |
1994/11/15 | 665 | 665 | 665 | 665 | 3,000 |
1994/11/09 | 680 | 685 | 670 | 680 | 15,000 |
1994/11/02 | 677 | 689 | 677 | 685 | 6,000 |
1994/11/01 | 689 | 689 | 670 | 670 | 3,000 |
1994/10/31 | 680 | 700 | 680 | 700 | 10,000 |
1994/10/27 | 710 | 710 | 705 | 705 | 4,000 |
1994/10/25 | 710 | 710 | 710 | 710 | 3,000 |
1994/10/24 | 710 | 710 | 710 | 710 | 2,000 |
1994/10/21 | 710 | 710 | 710 | 710 | 5,000 |
1994/10/20 | 710 | 710 | 710 | 710 | 1,000 |
1994/10/19 | 715 | 715 | 710 | 710 | 2,000 |
1994/10/18 | 700 | 700 | 700 | 700 | 12,000 |
1994/10/14 | 700 | 701 | 700 | 700 | 7,000 |
1994/10/11 | 700 | 700 | 700 | 700 | 1,000 |
1994/10/06 | 730 | 730 | 730 | 730 | 1,000 |
1994/10/05 | 745 | 745 | 745 | 745 | 3,000 |
1994/10/04 | 775 | 775 | 775 | 775 | 1,000 |
1994/09/30 | 755 | 775 | 755 | 775 | 3,000 |
1994/09/28 | 757 | 760 | 752 | 760 | 9,000 |
1994/09/22 | 750 | 750 | 750 | 750 | 5,000 |
1994/09/21 | 750 | 760 | 750 | 760 | 7,000 |
1994/09/20 | 770 | 770 | 770 | 770 | 3,000 |
1994/09/19 | 754 | 754 | 754 | 754 | 1,000 |
1994/09/16 | 770 | 770 | 770 | 770 | 5,000 |
1994/09/14 | 780 | 780 | 780 | 780 | 8,000 |
1994/09/13 | 776 | 795 | 776 | 790 | 12,000 |
1994/09/12 | 780 | 781 | 780 | 781 | 2,000 |
1994/09/09 | 790 | 790 | 790 | 790 | 1,000 |
1994/09/07 | 790 | 790 | 790 | 790 | 21,000 |
1994/09/06 | 785 | 800 | 780 | 800 | 6,000 |
1994/09/05 | 820 | 820 | 805 | 805 | 3,000 |
1994/09/01 | 826 | 827 | 826 | 827 | 2,000 |
1994/08/31 | 826 | 835 | 826 | 835 | 7,000 |
1994/08/30 | 831 | 831 | 816 | 816 | 12,000 |
1994/08/29 | 830 | 840 | 830 | 836 | 17,000 |
1994/08/26 | 805 | 820 | 800 | 820 | 15,000 |
1994/08/25 | 815 | 820 | 810 | 815 | 24,000 |
1994/08/24 | 820 | 820 | 820 | 820 | 12,000 |
1994/08/23 | 820 | 820 | 820 | 820 | 1,000 |
1994/08/22 | 830 | 830 | 821 | 821 | 6,000 |
1994/08/19 | 836 | 836 | 826 | 830 | 12,000 |
1994/08/18 | 834 | 840 | 830 | 840 | 15,000 |
1994/08/17 | 835 | 848 | 830 | 848 | 22,000 |
1994/08/16 | 830 | 842 | 830 | 830 | 10,000 |
1994/08/11 | 830 | 845 | 830 | 835 | 22,000 |
1994/08/10 | 831 | 845 | 830 | 845 | 25,000 |
1994/08/09 | 841 | 845 | 839 | 845 | 27,000 |
1994/08/08 | 850 | 850 | 843 | 843 | 6,000 |
1994/08/05 | 843 | 852 | 843 | 843 | 22,000 |
1994/08/04 | 860 | 860 | 852 | 852 | 11,000 |
1994/08/03 | 845 | 860 | 841 | 852 | 25,000 |
1994/08/02 | 842 | 860 | 842 | 842 | 29,000 |
1994/08/01 | 873 | 875 | 859 | 859 | 40,000 |
1994/07/29 | 850 | 879 | 845 | 863 | 139,000 |
1994/07/28 | 850 | 850 | 839 | 845 | 42,000 |
1994/07/27 | 846 | 850 | 835 | 849 | 71,000 |
1994/07/26 | 830 | 836 | 829 | 836 | 29,000 |
1994/07/25 | 850 | 850 | 830 | 830 | 37,000 |
1994/07/22 | 860 | 860 | 840 | 850 | 58,000 |
1994/07/21 | 839 | 869 | 835 | 850 | 148,000 |
1994/07/20 | 801 | 840 | 800 | 840 | 86,000 |
1994/07/19 | 805 | 805 | 781 | 781 | 27,000 |
1994/07/18 | 795 | 805 | 780 | 805 | 30,000 |
1994/07/15 | 812 | 818 | 790 | 790 | 133,000 |
1994/07/14 | 804 | 810 | 795 | 810 | 40,000 |
1994/07/13 | 800 | 813 | 790 | 810 | 24,000 |
1994/07/12 | 814 | 814 | 813 | 813 | 4,000 |
1994/07/11 | 802 | 815 | 791 | 815 | 29,000 |
1994/07/08 | 845 | 845 | 815 | 820 | 44,000 |
1994/07/07 | 836 | 850 | 825 | 830 | 221,000 |
1994/07/06 | 775 | 835 | 771 | 835 | 90,000 |
1994/07/05 | 775 | 780 | 765 | 771 | 26,000 |
1994/07/04 | 801 | 801 | 770 | 770 | 33,000 |
1994/07/01 | 807 | 807 | 775 | 790 | 42,000 |
1994/06/30 | 799 | 802 | 785 | 802 | 89,000 |
1994/06/29 | 799 | 816 | 799 | 802 | 301,000 |
1994/06/28 | 750 | 806 | 750 | 806 | 219,000 |
1994/06/27 | 706 | 714 | 706 | 706 | 33,000 |
1994/06/24 | 750 | 760 | 735 | 735 | 154,000 |
1994/06/23 | 721 | 763 | 721 | 750 | 271,000 |
1994/06/22 | 649 | 710 | 648 | 695 | 176,000 |
1994/06/21 | 657 | 670 | 652 | 661 | 56,000 |
1994/06/20 | 636 | 679 | 636 | 657 | 63,000 |
1994/06/17 | 602 | 633 | 602 | 631 | 38,000 |
1994/06/16 | 600 | 610 | 600 | 600 | 26,000 |
1994/06/15 | 599 | 600 | 598 | 600 | 9,000 |
1994/06/14 | 602 | 602 | 598 | 598 | 18,000 |
1994/06/13 | 580 | 600 | 580 | 600 | 20,000 |
1994/06/10 | 581 | 589 | 580 | 580 | 7,000 |
1994/06/09 | 580 | 580 | 580 | 580 | 4,000 |
1994/06/08 | 575 | 585 | 575 | 581 | 8,000 |
1994/06/07 | 580 | 589 | 560 | 560 | 12,000 |
1994/06/06 | 600 | 600 | 580 | 580 | 14,000 |
1994/06/03 | 575 | 590 | 573 | 585 | 28,000 |
1994/06/02 | 560 | 570 | 560 | 570 | 12,000 |
1994/06/01 | 565 | 565 | 559 | 560 | 7,000 |
1994/05/31 | 578 | 578 | 565 | 565 | 5,000 |
1994/05/30 | 576 | 585 | 576 | 583 | 21,000 |
1994/05/27 | 550 | 570 | 550 | 570 | 35,000 |
1994/05/26 | 540 | 550 | 540 | 545 | 24,000 |
1994/05/25 | 498 | 500 | 498 | 500 | 8,000 |
1994/05/24 | 495 | 499 | 495 | 498 | 5,000 |
1994/05/23 | 497 | 497 | 497 | 497 | 1,000 |
1994/05/19 | 490 | 490 | 486 | 486 | 2,000 |
1994/05/17 | 490 | 490 | 490 | 490 | 1,000 |
1994/05/16 | 493 | 493 | 480 | 480 | 5,000 |
1994/05/13 | 485 | 485 | 480 | 485 | 8,000 |
1994/05/12 | 481 | 485 | 480 | 485 | 11,000 |
1994/05/11 | 480 | 480 | 477 | 480 | 6,000 |
1994/05/10 | 477 | 477 | 475 | 477 | 6,000 |
1994/05/09 | 485 | 485 | 477 | 477 | 5,000 |
1994/05/02 | 480 | 480 | 480 | 480 | 2,000 |
1994/04/28 | 485 | 485 | 485 | 485 | 1,000 |
1994/04/27 | 481 | 481 | 481 | 481 | 2,000 |
1994/04/26 | 494 | 494 | 494 | 494 | 1,000 |
1994/04/22 | 489 | 495 | 485 | 495 | 8,000 |
1994/04/21 | 489 | 489 | 489 | 489 | 2,000 |
1994/04/20 | 489 | 490 | 489 | 489 | 7,000 |
1994/04/19 | 495 | 495 | 490 | 490 | 2,000 |
1994/04/18 | 494 | 495 | 494 | 495 | 4,000 |
1994/04/15 | 467 | 467 | 467 | 467 | 1,000 |
1994/04/14 | 466 | 470 | 466 | 467 | 3,000 |
1994/04/12 | 465 | 465 | 465 | 465 | 3,000 |
1994/04/08 | 461 | 461 | 460 | 460 | 3,000 |
1994/04/07 | 455 | 455 | 451 | 451 | 7,000 |
1994/04/06 | 455 | 455 | 450 | 455 | 10,000 |
1994/04/04 | 455 | 455 | 455 | 455 | 1,000 |
1994/03/31 | 466 | 474 | 466 | 474 | 3,000 |
1994/03/30 | 475 | 475 | 475 | 475 | 1,000 |
1994/03/29 | 470 | 470 | 470 | 470 | 2,000 |
1994/03/28 | 487 | 487 | 487 | 487 | 4,000 |
1994/03/25 | 487 | 487 | 487 | 487 | 2,000 |
1994/03/24 | 500 | 500 | 500 | 500 | 4,000 |
1994/03/23 | 500 | 500 | 500 | 500 | 3,000 |
1994/03/22 | 500 | 500 | 500 | 500 | 1,000 |
1994/03/18 | 485 | 486 | 481 | 482 | 6,000 |
1994/03/17 | 486 | 486 | 486 | 486 | 2,000 |
1994/03/16 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/15 | 480 | 485 | 480 | 485 | 8,000 |
1994/03/14 | 485 | 485 | 480 | 480 | 7,000 |
1994/03/11 | 489 | 489 | 485 | 485 | 3,000 |
1994/03/10 | 481 | 481 | 480 | 480 | 2,000 |
1994/03/08 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/04 | 485 | 485 | 485 | 485 | 1,000 |
1994/03/03 | 486 | 486 | 486 | 486 | 1,000 |
1994/03/02 | 495 | 500 | 495 | 500 | 3,000 |
1994/03/01 | 486 | 489 | 486 | 486 | 3,000 |
1994/02/28 | 472 | 475 | 472 | 475 | 5,000 |
1994/02/24 | 466 | 472 | 466 | 472 | 2,000 |
1994/02/23 | 462 | 462 | 462 | 462 | 4,000 |
1994/02/22 | 460 | 460 | 460 | 460 | 2,000 |
1994/02/18 | 460 | 460 | 460 | 460 | 1,000 |
1994/02/17 | 460 | 460 | 460 | 460 | 3,000 |
1994/02/16 | 459 | 459 | 459 | 459 | 1,000 |
1994/02/15 | 456 | 456 | 456 | 456 | 5,000 |
1994/02/14 | 465 | 465 | 465 | 465 | 4,000 |
1994/02/10 | 471 | 471 | 471 | 471 | 1,000 |
1994/02/09 | 486 | 486 | 486 | 486 | 1,000 |
1994/02/08 | 495 | 495 | 492 | 492 | 5,000 |
1994/02/04 | 500 | 500 | 486 | 486 | 3,000 |
1994/02/02 | 500 | 500 | 500 | 500 | 2,000 |
1994/02/01 | 500 | 510 | 495 | 495 | 4,000 |
1994/01/28 | 465 | 465 | 465 | 465 | 1,000 |
1994/01/27 | 468 | 469 | 465 | 465 | 4,000 |
1994/01/26 | 450 | 465 | 450 | 465 | 2,000 |
1994/01/25 | 448 | 448 | 448 | 448 | 1,000 |
1994/01/24 | 462 | 462 | 457 | 457 | 6,000 |
1994/01/21 | 470 | 470 | 470 | 470 | 1,000 |
1994/01/20 | 461 | 463 | 461 | 463 | 3,000 |
1994/01/19 | 465 | 470 | 461 | 461 | 7,000 |
1994/01/18 | 471 | 471 | 471 | 471 | 1,000 |
1994/01/17 | 483 | 483 | 479 | 480 | 6,000 |
1994/01/14 | 469 | 483 | 469 | 475 | 5,000 |
1994/01/13 | 445 | 445 | 445 | 445 | 5,000 |
1994/01/12 | 416 | 430 | 416 | 430 | 3,000 |
1994/01/11 | 415 | 415 | 415 | 415 | 6,000 |
1994/01/10 | 401 | 401 | 401 | 401 | 4,000 |
1994/01/07 | 400 | 400 | 400 | 400 | 3,000 |
1994/01/05 | 400 | 400 | 400 | 400 | 1,000 |
1994/01/04 | 400 | 400 | 400 | 400 | 1,000 |