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 |
---|---|---|---|---|---|
2008/12/29 | 110 | 110 | 110 | 110 | 1,000 |
2008/12/24 | 102 | 102 | 102 | 102 | 1,000 |
2008/12/22 | 92 | 92 | 92 | 92 | 17,000 |
2008/12/17 | 85 | 92 | 82 | 92 | 12,000 |
2008/12/16 | 95 | 95 | 95 | 95 | 3,000 |
2008/12/15 | 95 | 95 | 95 | 95 | 1,000 |
2008/12/12 | 92 | 92 | 92 | 92 | 1,000 |
2008/12/10 | 86 | 91 | 86 | 90 | 7,000 |
2008/12/09 | 90 | 90 | 90 | 90 | 2,000 |
2008/12/08 | 88 | 89 | 88 | 89 | 2,000 |
2008/12/04 | 83 | 88 | 83 | 88 | 10,000 |
2008/12/02 | 88 | 88 | 88 | 88 | 3,000 |
2008/11/26 | 89 | 89 | 89 | 89 | 1,000 |
2008/11/21 | 87 | 90 | 87 | 90 | 3,000 |
2008/11/20 | 88 | 92 | 88 | 92 | 9,000 |
2008/11/19 | 84 | 90 | 83 | 88 | 43,000 |
2008/11/13 | 104 | 104 | 104 | 104 | 4,000 |
2008/11/12 | 100 | 104 | 100 | 104 | 2,000 |
2008/11/11 | 100 | 100 | 100 | 100 | 1,000 |
2008/11/10 | 101 | 104 | 100 | 104 | 3,000 |
2008/11/04 | 109 | 109 | 109 | 109 | 1,000 |
2008/10/29 | 104 | 104 | 104 | 104 | 4,000 |
2008/10/28 | 89 | 104 | 89 | 104 | 13,000 |
2008/10/22 | 104 | 104 | 104 | 104 | 3,000 |
2008/10/20 | 104 | 104 | 103 | 103 | 7,000 |
2008/10/15 | 104 | 104 | 104 | 104 | 2,000 |
2008/10/14 | 99 | 104 | 99 | 104 | 6,000 |
2008/10/10 | 90 | 100 | 90 | 99 | 4,000 |
2008/10/09 | 90 | 90 | 90 | 90 | 1,000 |
2008/10/08 | 105 | 106 | 85 | 106 | 8,000 |
2008/10/07 | 106 | 107 | 90 | 107 | 5,000 |
2008/10/03 | 110 | 114 | 110 | 114 | 3,000 |
2008/10/02 | 117 | 118 | 117 | 118 | 7,000 |
2008/09/30 | 115 | 120 | 115 | 120 | 2,000 |
2008/09/25 | 115 | 119 | 115 | 119 | 2,000 |
2008/09/22 | 120 | 120 | 120 | 120 | 5,000 |
2008/09/19 | 115 | 120 | 115 | 120 | 3,000 |
2008/09/18 | 110 | 110 | 110 | 110 | 1,000 |
2008/09/16 | 120 | 120 | 120 | 120 | 3,000 |
2008/09/12 | 120 | 120 | 120 | 120 | 1,000 |
2008/09/11 | 115 | 121 | 115 | 121 | 2,000 |
2008/09/09 | 115 | 126 | 111 | 126 | 8,000 |
2008/09/08 | 118 | 125 | 118 | 125 | 3,000 |
2008/09/03 | 120 | 128 | 120 | 128 | 7,000 |
2008/08/27 | 125 | 128 | 125 | 128 | 5,000 |
2008/08/20 | 135 | 135 | 135 | 135 | 5,000 |
2008/08/18 | 136 | 136 | 135 | 135 | 7,000 |
2008/08/14 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/13 | 140 | 140 | 140 | 140 | 2,000 |
2008/08/12 | 135 | 140 | 135 | 140 | 2,000 |
2008/08/06 | 138 | 138 | 138 | 138 | 1,000 |
2008/08/05 | 135 | 135 | 135 | 135 | 2,000 |
2008/08/01 | 137 | 140 | 137 | 140 | 2,000 |
2008/07/29 | 138 | 138 | 138 | 138 | 1,000 |
2008/07/28 | 138 | 139 | 138 | 139 | 7,000 |
2008/07/22 | 140 | 140 | 140 | 140 | 6,000 |
2008/07/18 | 140 | 140 | 140 | 140 | 2,000 |
2008/07/17 | 136 | 140 | 136 | 140 | 2,000 |
2008/07/16 | 141 | 141 | 141 | 141 | 1,000 |
2008/07/15 | 139 | 139 | 139 | 139 | 1,000 |
2008/07/14 | 140 | 140 | 140 | 140 | 3,000 |
2008/07/11 | 135 | 140 | 135 | 140 | 7,000 |
2008/07/10 | 145 | 145 | 145 | 145 | 2,000 |
2008/07/07 | 140 | 140 | 140 | 140 | 5,000 |
2008/07/02 | 151 | 151 | 150 | 150 | 2,000 |
2008/06/27 | 156 | 156 | 152 | 155 | 4,000 |
2008/06/26 | 155 | 155 | 155 | 155 | 7,000 |
2008/06/25 | 155 | 155 | 155 | 155 | 1,000 |
2008/06/23 | 150 | 150 | 150 | 150 | 1,000 |
2008/06/20 | 150 | 150 | 150 | 150 | 1,000 |
2008/06/19 | 150 | 150 | 150 | 150 | 4,000 |
2008/06/18 | 160 | 160 | 151 | 151 | 2,000 |
2008/06/17 | 155 | 155 | 155 | 155 | 1,000 |
2008/06/16 | 160 | 160 | 160 | 160 | 1,000 |
2008/06/13 | 158 | 158 | 158 | 158 | 2,000 |
2008/06/12 | 158 | 158 | 158 | 158 | 1,000 |
2008/06/11 | 158 | 158 | 158 | 158 | 1,000 |
2008/06/10 | 150 | 155 | 150 | 154 | 23,000 |
2008/06/09 | 150 | 150 | 150 | 150 | 1,000 |
2008/06/06 | 145 | 148 | 145 | 148 | 3,000 |
2008/06/04 | 144 | 144 | 144 | 144 | 2,000 |
2008/06/03 | 138 | 143 | 138 | 143 | 4,000 |
2008/06/02 | 145 | 145 | 141 | 141 | 4,000 |
2008/05/30 | 140 | 140 | 140 | 140 | 1,000 |
2008/05/29 | 134 | 139 | 134 | 139 | 11,000 |
2008/05/27 | 142 | 142 | 142 | 142 | 1,000 |
2008/05/26 | 142 | 147 | 142 | 147 | 3,000 |
2008/05/21 | 145 | 145 | 145 | 145 | 1,000 |
2008/05/20 | 141 | 150 | 141 | 145 | 26,000 |
2008/05/19 | 151 | 151 | 151 | 151 | 1,000 |
2008/05/14 | 153 | 153 | 153 | 153 | 1,000 |
2008/05/13 | 155 | 155 | 150 | 150 | 5,000 |
2008/05/12 | 155 | 155 | 155 | 155 | 1,000 |
2008/05/09 | 141 | 151 | 141 | 151 | 2,000 |
2008/05/07 | 141 | 161 | 141 | 141 | 3,000 |
2008/05/01 | 146 | 146 | 146 | 146 | 4,000 |
2008/04/30 | 146 | 146 | 146 | 146 | 1,000 |
2008/04/25 | 146 | 146 | 146 | 146 | 12,000 |
2008/04/24 | 146 | 146 | 146 | 146 | 7,000 |
2008/04/23 | 149 | 149 | 146 | 146 | 2,000 |
2008/04/21 | 145 | 145 | 145 | 145 | 8,000 |
2008/04/16 | 139 | 145 | 139 | 145 | 5,000 |
2008/04/14 | 145 | 145 | 145 | 145 | 6,000 |
2008/04/09 | 145 | 145 | 145 | 145 | 2,000 |
2008/04/08 | 149 | 149 | 149 | 149 | 1,000 |
2008/04/07 | 135 | 145 | 135 | 140 | 5,000 |
2008/04/04 | 145 | 145 | 145 | 145 | 1,000 |
2008/04/02 | 142 | 150 | 142 | 150 | 2,000 |
2008/04/01 | 150 | 150 | 150 | 150 | 2,000 |
2008/03/31 | 150 | 150 | 150 | 150 | 1,000 |
2008/03/27 | 150 | 150 | 150 | 150 | 1,000 |
2008/03/26 | 150 | 151 | 150 | 151 | 2,000 |
2008/03/25 | 140 | 140 | 140 | 140 | 1,000 |
2008/03/24 | 134 | 135 | 134 | 135 | 2,000 |
2008/03/21 | 136 | 136 | 136 | 136 | 7,000 |
2008/03/19 | 142 | 142 | 136 | 136 | 7,000 |
2008/03/13 | 149 | 149 | 149 | 149 | 2,000 |
2008/03/12 | 149 | 149 | 149 | 149 | 1,000 |
2008/03/10 | 146 | 149 | 139 | 149 | 10,000 |
2008/03/07 | 151 | 156 | 147 | 156 | 8,000 |
2008/03/06 | 150 | 161 | 150 | 161 | 6,000 |
2008/03/04 | 161 | 161 | 151 | 159 | 4,000 |
2008/03/03 | 155 | 155 | 155 | 155 | 2,000 |
2008/02/27 | 168 | 168 | 168 | 168 | 2,000 |
2008/02/25 | 168 | 168 | 168 | 168 | 1,000 |
2008/02/20 | 155 | 163 | 155 | 163 | 12,000 |
2008/02/19 | 160 | 165 | 160 | 165 | 2,000 |
2008/02/15 | 166 | 166 | 166 | 166 | 1,000 |
2008/02/14 | 164 | 164 | 160 | 160 | 3,000 |
2008/02/13 | 164 | 164 | 164 | 164 | 4,000 |
2008/02/08 | 164 | 164 | 164 | 164 | 1,000 |
2008/02/05 | 159 | 159 | 159 | 159 | 1,000 |
2008/02/04 | 154 | 154 | 154 | 154 | 1,000 |
2008/01/29 | 159 | 159 | 159 | 159 | 7,000 |
2008/01/28 | 170 | 170 | 159 | 159 | 2,000 |
2008/01/25 | 155 | 155 | 155 | 155 | 1,000 |
2008/01/23 | 159 | 159 | 159 | 159 | 1,000 |
2008/01/22 | 145 | 145 | 140 | 140 | 3,000 |
2008/01/21 | 143 | 153 | 143 | 153 | 9,000 |
2008/01/18 | 153 | 153 | 153 | 153 | 2,000 |
2008/01/17 | 153 | 153 | 153 | 153 | 1,000 |
2008/01/16 | 135 | 153 | 135 | 153 | 8,000 |
2008/01/15 | 165 | 165 | 153 | 160 | 7,000 |
2008/01/11 | 156 | 171 | 156 | 170 | 3,000 |
2008/01/10 | 158 | 158 | 158 | 158 | 1,000 |
2008/01/09 | 159 | 159 | 159 | 159 | 1,000 |