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 |
---|---|---|---|---|---|
2001/12/27 | 128 | 128 | 128 | 128 | 11,000 |
2001/12/26 | 126 | 126 | 126 | 126 | 13,000 |
2001/12/21 | 122 | 122 | 122 | 122 | 3,000 |
2001/12/20 | 120 | 120 | 120 | 120 | 2,000 |
2001/12/17 | 111 | 111 | 111 | 111 | 2,000 |
2001/12/13 | 111 | 111 | 111 | 111 | 1,000 |
2001/12/12 | 125 | 125 | 125 | 125 | 3,000 |
2001/12/03 | 118 | 118 | 118 | 118 | 1,000 |
2001/11/29 | 128 | 128 | 128 | 128 | 4,000 |
2001/11/28 | 128 | 128 | 128 | 128 | 8,000 |
2001/11/16 | 133 | 133 | 121 | 121 | 4,000 |
2001/11/15 | 133 | 133 | 133 | 133 | 4,000 |
2001/11/13 | 133 | 133 | 133 | 133 | 1,000 |
2001/11/12 | 131 | 131 | 131 | 131 | 2,000 |
2001/10/30 | 130 | 130 | 130 | 130 | 1,000 |
2001/10/25 | 130 | 130 | 130 | 130 | 2,000 |
2001/10/24 | 130 | 130 | 130 | 130 | 2,000 |
2001/10/23 | 142 | 142 | 121 | 121 | 2,000 |
2001/10/22 | 140 | 140 | 140 | 140 | 9,000 |
2001/10/18 | 143 | 143 | 143 | 143 | 1,000 |
2001/10/17 | 141 | 141 | 141 | 141 | 2,000 |
2001/10/16 | 139 | 139 | 139 | 139 | 1,000 |
2001/10/15 | 137 | 137 | 137 | 137 | 2,000 |
2001/10/10 | 125 | 125 | 125 | 125 | 3,000 |
2001/10/05 | 130 | 130 | 130 | 130 | 1,000 |
2001/10/03 | 125 | 125 | 125 | 125 | 1,000 |
2001/10/01 | 145 | 145 | 145 | 145 | 1,000 |
2001/09/25 | 145 | 150 | 145 | 150 | 2,000 |
2001/09/20 | 145 | 145 | 145 | 145 | 11,000 |
2001/09/18 | 145 | 145 | 145 | 145 | 3,000 |
2001/09/17 | 150 | 150 | 150 | 150 | 4,000 |
2001/09/14 | 150 | 150 | 150 | 150 | 6,000 |
2001/09/12 | 150 | 150 | 150 | 150 | 3,000 |
2001/08/31 | 150 | 150 | 150 | 150 | 5,000 |
2001/08/21 | 150 | 150 | 150 | 150 | 1,000 |
2001/08/20 | 150 | 150 | 150 | 150 | 8,000 |
2001/08/17 | 150 | 150 | 150 | 150 | 2,000 |
2001/08/15 | 153 | 153 | 153 | 153 | 3,000 |
2001/08/14 | 154 | 154 | 154 | 154 | 4,000 |
2001/08/13 | 155 | 155 | 155 | 155 | 2,000 |
2001/08/07 | 155 | 155 | 155 | 155 | 1,000 |
2001/08/03 | 155 | 155 | 155 | 155 | 1,000 |
2001/08/02 | 150 | 150 | 150 | 150 | 1,000 |
2001/07/23 | 160 | 160 | 160 | 160 | 24,000 |
2001/07/19 | 160 | 160 | 160 | 160 | 2,000 |
2001/07/17 | 162 | 162 | 162 | 162 | 5,000 |
2001/07/16 | 160 | 160 | 160 | 160 | 9,000 |
2001/07/13 | 160 | 160 | 160 | 160 | 3,000 |
2001/07/12 | 160 | 160 | 160 | 160 | 2,000 |
2001/07/03 | 170 | 170 | 170 | 170 | 9,000 |
2001/07/02 | 170 | 170 | 170 | 170 | 6,000 |
2001/06/29 | 170 | 170 | 170 | 170 | 2,000 |
2001/06/21 | 154 | 154 | 154 | 154 | 1,000 |
2001/06/20 | 155 | 155 | 152 | 152 | 4,000 |
2001/06/18 | 152 | 152 | 152 | 152 | 1,000 |
2001/06/15 | 152 | 152 | 152 | 152 | 4,000 |
2001/06/14 | 152 | 152 | 152 | 152 | 1,000 |
2001/06/12 | 168 | 168 | 168 | 168 | 3,000 |
2001/06/08 | 173 | 173 | 170 | 170 | 4,000 |
2001/06/07 | 160 | 173 | 145 | 173 | 7,000 |
2001/06/06 | 160 | 160 | 160 | 160 | 1,000 |
2001/06/04 | 160 | 160 | 160 | 160 | 1,000 |
2001/05/31 | 160 | 160 | 160 | 160 | 2,000 |
2001/05/30 | 165 | 165 | 165 | 165 | 3,000 |
2001/05/29 | 167 | 167 | 167 | 167 | 2,000 |
2001/05/24 | 167 | 167 | 167 | 167 | 2,000 |
2001/05/23 | 167 | 167 | 167 | 167 | 3,000 |
2001/05/21 | 167 | 167 | 167 | 167 | 10,000 |
2001/05/16 | 168 | 168 | 168 | 168 | 2,000 |
2001/05/15 | 159 | 170 | 159 | 170 | 5,000 |
2001/05/11 | 151 | 159 | 151 | 159 | 6,000 |
2001/05/10 | 151 | 151 | 151 | 151 | 1,000 |
2001/05/07 | 164 | 164 | 155 | 155 | 11,000 |
2001/05/02 | 164 | 164 | 164 | 164 | 8,000 |
2001/05/01 | 167 | 169 | 167 | 169 | 3,000 |
2001/04/27 | 172 | 172 | 170 | 170 | 15,000 |
2001/04/25 | 165 | 170 | 161 | 170 | 15,000 |
2001/04/24 | 159 | 159 | 159 | 159 | 1,000 |
2001/04/20 | 157 | 157 | 157 | 157 | 3,000 |
2001/04/19 | 155 | 155 | 155 | 155 | 1,000 |
2001/04/16 | 157 | 157 | 157 | 157 | 3,000 |
2001/04/12 | 157 | 157 | 157 | 157 | 2,000 |
2001/04/06 | 150 | 158 | 150 | 158 | 3,000 |
2001/04/05 | 150 | 150 | 150 | 150 | 3,000 |
2001/03/26 | 160 | 160 | 146 | 159 | 10,000 |
2001/03/23 | 150 | 160 | 150 | 160 | 2,000 |
2001/03/22 | 162 | 162 | 162 | 162 | 10,000 |
2001/03/21 | 160 | 160 | 160 | 160 | 2,000 |
2001/03/19 | 139 | 139 | 139 | 139 | 1,000 |
2001/03/16 | 137 | 137 | 137 | 137 | 2,000 |
2001/03/15 | 136 | 136 | 135 | 135 | 3,000 |
2001/03/14 | 135 | 135 | 135 | 135 | 2,000 |
2001/03/13 | 137 | 137 | 135 | 135 | 3,000 |
2001/03/12 | 135 | 135 | 135 | 135 | 2,000 |
2001/03/07 | 135 | 135 | 135 | 135 | 9,000 |
2001/03/06 | 146 | 146 | 146 | 146 | 2,000 |
2001/03/02 | 146 | 146 | 146 | 146 | 10,000 |
2001/03/01 | 146 | 146 | 146 | 146 | 1,000 |
2001/02/28 | 146 | 146 | 146 | 146 | 7,000 |
2001/02/27 | 148 | 148 | 148 | 148 | 4,000 |
2001/02/23 | 145 | 145 | 145 | 145 | 1,000 |
2001/02/21 | 143 | 143 | 143 | 143 | 1,000 |
2001/02/19 | 159 | 159 | 140 | 141 | 4,000 |
2001/02/16 | 159 | 160 | 159 | 160 | 2,000 |
2001/02/15 | 157 | 157 | 157 | 157 | 5,000 |
2001/02/14 | 159 | 159 | 159 | 159 | 2,000 |
2001/02/09 | 150 | 157 | 150 | 157 | 3,000 |
2001/02/08 | 150 | 150 | 150 | 150 | 3,000 |
2001/02/07 | 150 | 150 | 150 | 150 | 4,000 |
2001/02/05 | 155 | 155 | 155 | 155 | 2,000 |
2001/02/02 | 159 | 159 | 155 | 155 | 4,000 |
2001/01/31 | 150 | 150 | 150 | 150 | 1,000 |
2001/01/30 | 150 | 150 | 150 | 150 | 1,000 |
2001/01/29 | 152 | 152 | 150 | 150 | 4,000 |
2001/01/26 | 150 | 150 | 150 | 150 | 2,000 |
2001/01/25 | 144 | 144 | 144 | 144 | 8,000 |
2001/01/19 | 160 | 160 | 140 | 140 | 2,000 |
2001/01/18 | 139 | 139 | 139 | 139 | 2,000 |
2001/01/17 | 139 | 139 | 139 | 139 | 1,000 |
2001/01/15 | 139 | 139 | 139 | 139 | 4,000 |
2001/01/12 | 140 | 140 | 139 | 139 | 5,000 |
2001/01/09 | 140 | 140 | 140 | 140 | 6,000 |
2001/01/05 | 140 | 140 | 140 | 140 | 3,000 |