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 |
---|---|---|---|---|---|
2015/12/30 | 127 | 128 | 121 | 124 | 32,000 |
2015/12/29 | 121 | 130 | 120 | 126 | 68,900 |
2015/12/28 | 118 | 124 | 118 | 122 | 87,000 |
2015/12/25 | 121 | 129 | 121 | 123 | 100,600 |
2015/12/24 | 125 | 126 | 120 | 120 | 97,900 |
2015/12/22 | 125 | 126 | 123 | 124 | 37,600 |
2015/12/21 | 128 | 128 | 125 | 125 | 35,200 |
2015/12/18 | 131 | 133 | 128 | 129 | 42,800 |
2015/12/17 | 128 | 135 | 128 | 133 | 34,800 |
2015/12/16 | 133 | 142 | 128 | 131 | 80,700 |
2015/12/15 | 140 | 140 | 131 | 131 | 44,600 |
2015/12/14 | 140 | 144 | 133 | 140 | 85,400 |
2015/12/11 | 141 | 143 | 139 | 140 | 91,400 |
2015/12/10 | 142 | 150 | 139 | 140 | 501,500 |
2015/12/09 | 143 | 172 | 142 | 147 | 4,939,100 |
2015/12/08 | 137 | 140 | 135 | 138 | 53,700 |
2015/12/07 | 138 | 141 | 136 | 139 | 35,000 |
2015/12/04 | 135 | 138 | 132 | 138 | 61,600 |
2015/12/03 | 141 | 141 | 135 | 137 | 82,300 |
2015/12/02 | 145 | 145 | 139 | 140 | 89,800 |
2015/12/01 | 151 | 153 | 139 | 144 | 422,400 |
2015/11/30 | 150 | 156 | 150 | 154 | 122,000 |
2015/11/27 | 157 | 157 | 151 | 153 | 46,000 |
2015/11/26 | 153 | 165 | 153 | 156 | 209,000 |
2015/11/25 | 155 | 155 | 151 | 153 | 76,000 |
2015/11/24 | 149 | 158 | 146 | 156 | 249,000 |
2015/11/20 | 151 | 151 | 146 | 147 | 67,000 |
2015/11/19 | 156 | 157 | 151 | 152 | 53,000 |
2015/11/18 | 154 | 157 | 152 | 153 | 67,000 |
2015/11/17 | 147 | 166 | 147 | 152 | 343,000 |
2015/11/16 | 149 | 154 | 144 | 150 | 114,000 |
2015/11/13 | 157 | 159 | 146 | 154 | 142,000 |
2015/11/12 | 168 | 169 | 154 | 154 | 456,000 |
2015/11/11 | 145 | 176 | 145 | 163 | 2,335,000 |
2015/11/10 | 154 | 154 | 140 | 140 | 264,000 |
2015/11/09 | 152 | 161 | 149 | 150 | 279,000 |
2015/11/06 | 165 | 176 | 146 | 160 | 1,064,000 |
2015/11/05 | 189 | 196 | 155 | 160 | 1,966,000 |
2015/11/04 | 148 | 194 | 148 | 165 | 3,646,000 |
2015/11/02 | 163 | 171 | 145 | 148 | 857,000 |
2015/10/30 | 154 | 186 | 154 | 173 | 5,582,000 |
2015/10/29 | 133 | 183 | 132 | 144 | 4,478,000 |
2015/10/28 | 154 | 174 | 133 | 134 | 5,100,000 |
2015/10/27 | 109 | 139 | 109 | 124 | 3,042,000 |
2015/10/26 | 107 | 107 | 105 | 105 | 6,000 |
2015/10/23 | 102 | 107 | 102 | 107 | 8,000 |
2015/10/22 | 105 | 105 | 105 | 105 | 1,000 |
2015/10/21 | 105 | 107 | 105 | 107 | 2,000 |
2015/10/20 | 108 | 108 | 106 | 106 | 7,000 |
2015/10/19 | 106 | 106 | 105 | 105 | 2,000 |
2015/10/16 | 107 | 107 | 106 | 106 | 2,000 |
2015/10/15 | 106 | 107 | 106 | 106 | 3,000 |
2015/10/14 | 108 | 108 | 108 | 108 | 2,000 |
2015/10/13 | 106 | 109 | 106 | 109 | 2,000 |
2015/10/09 | 105 | 105 | 104 | 105 | 6,000 |
2015/10/08 | 103 | 105 | 102 | 105 | 6,000 |
2015/10/07 | 102 | 103 | 102 | 102 | 8,000 |
2015/10/06 | 102 | 102 | 101 | 101 | 12,000 |
2015/10/05 | 103 | 103 | 100 | 102 | 6,000 |
2015/10/02 | 101 | 102 | 101 | 102 | 3,000 |
2015/10/01 | 101 | 101 | 101 | 101 | 1,000 |
2015/09/30 | 102 | 102 | 102 | 102 | 1,000 |
2015/09/29 | 102 | 102 | 99 | 101 | 18,000 |
2015/09/28 | 104 | 104 | 104 | 104 | 2,000 |
2015/09/25 | 105 | 105 | 102 | 104 | 7,000 |
2015/09/24 | 102 | 105 | 102 | 105 | 4,000 |
2015/09/18 | 104 | 106 | 104 | 106 | 4,000 |
2015/09/17 | 105 | 105 | 104 | 104 | 4,000 |
2015/09/16 | 107 | 107 | 104 | 104 | 7,000 |
2015/09/15 | 105 | 107 | 105 | 107 | 6,000 |
2015/09/14 | 108 | 108 | 103 | 104 | 26,000 |
2015/09/11 | 107 | 108 | 107 | 108 | 9,000 |
2015/09/10 | 107 | 107 | 107 | 107 | 8,000 |
2015/09/09 | 112 | 112 | 112 | 112 | 2,000 |
2015/09/08 | 106 | 107 | 106 | 107 | 2,000 |
2015/09/07 | 107 | 109 | 104 | 107 | 25,000 |
2015/09/04 | 115 | 116 | 114 | 114 | 9,000 |
2015/09/03 | 119 | 119 | 116 | 117 | 12,000 |
2015/09/02 | 115 | 122 | 115 | 119 | 14,000 |
2015/09/01 | 120 | 125 | 120 | 125 | 17,000 |
2015/08/31 | 122 | 125 | 122 | 125 | 3,000 |
2015/08/28 | 122 | 122 | 122 | 122 | 6,000 |
2015/08/27 | 116 | 118 | 116 | 117 | 20,000 |
2015/08/26 | 113 | 119 | 113 | 119 | 4,000 |
2015/08/25 | 109 | 119 | 108 | 115 | 9,000 |
2015/08/24 | 126 | 126 | 124 | 124 | 6,000 |
2015/08/21 | 131 | 134 | 129 | 134 | 10,000 |
2015/08/20 | 134 | 135 | 133 | 135 | 4,000 |
2015/08/19 | 139 | 139 | 134 | 136 | 7,000 |
2015/08/18 | 139 | 139 | 139 | 139 | 1,000 |
2015/08/17 | 138 | 139 | 136 | 136 | 14,000 |
2015/08/14 | 133 | 135 | 133 | 135 | 6,000 |
2015/08/13 | 135 | 135 | 132 | 132 | 4,000 |
2015/08/12 | 136 | 136 | 132 | 132 | 10,000 |
2015/08/11 | 136 | 138 | 135 | 136 | 11,000 |
2015/08/10 | 142 | 143 | 136 | 136 | 18,000 |
2015/08/07 | 143 | 143 | 141 | 143 | 23,000 |
2015/08/06 | 145 | 145 | 143 | 143 | 3,000 |
2015/08/05 | 143 | 144 | 143 | 143 | 9,000 |
2015/08/04 | 145 | 145 | 143 | 144 | 17,000 |
2015/08/03 | 145 | 147 | 145 | 147 | 13,000 |
2015/07/30 | 149 | 149 | 148 | 148 | 6,000 |
2015/07/29 | 150 | 150 | 149 | 149 | 3,000 |
2015/07/28 | 149 | 149 | 149 | 149 | 3,000 |
2015/07/27 | 150 | 152 | 149 | 149 | 12,000 |
2015/07/24 | 151 | 151 | 151 | 151 | 1,000 |
2015/07/23 | 150 | 151 | 150 | 151 | 2,000 |
2015/07/22 | 151 | 152 | 148 | 150 | 30,000 |
2015/07/21 | 152 | 155 | 151 | 153 | 8,000 |
2015/07/17 | 155 | 155 | 152 | 153 | 8,000 |
2015/07/16 | 155 | 155 | 155 | 155 | 1,000 |
2015/07/15 | 153 | 154 | 153 | 154 | 9,000 |
2015/07/14 | 151 | 152 | 149 | 149 | 11,000 |
2015/07/13 | 145 | 149 | 145 | 149 | 8,000 |
2015/07/10 | 148 | 148 | 148 | 148 | 4,000 |
2015/07/09 | 147 | 151 | 141 | 150 | 29,000 |
2015/07/08 | 159 | 159 | 154 | 154 | 14,000 |
2015/07/07 | 157 | 159 | 157 | 159 | 9,000 |
2015/07/06 | 156 | 158 | 156 | 156 | 4,000 |
2015/07/03 | 160 | 160 | 158 | 158 | 6,000 |
2015/07/01 | 159 | 161 | 159 | 161 | 4,000 |
2015/06/30 | 162 | 162 | 156 | 159 | 6,000 |
2015/06/29 | 161 | 161 | 160 | 160 | 3,000 |
2015/06/26 | 163 | 163 | 163 | 163 | 1,000 |
2015/06/25 | 161 | 162 | 161 | 162 | 5,000 |
2015/06/24 | 160 | 161 | 160 | 161 | 4,000 |
2015/06/23 | 161 | 161 | 160 | 160 | 2,000 |
2015/06/22 | 161 | 161 | 158 | 160 | 15,000 |
2015/06/19 | 162 | 162 | 160 | 161 | 5,000 |
2015/06/18 | 162 | 163 | 160 | 163 | 6,000 |
2015/06/17 | 163 | 165 | 160 | 165 | 28,000 |
2015/06/16 | 165 | 165 | 161 | 164 | 5,000 |
2015/06/15 | 165 | 165 | 163 | 163 | 2,000 |
2015/06/12 | 168 | 168 | 163 | 165 | 13,000 |
2015/06/10 | 168 | 168 | 168 | 168 | 3,000 |
2015/06/09 | 168 | 168 | 166 | 166 | 10,000 |
2015/06/08 | 167 | 171 | 167 | 171 | 17,000 |
2015/06/05 | 169 | 169 | 166 | 167 | 20,000 |
2015/06/04 | 167 | 170 | 166 | 169 | 57,000 |
2015/06/03 | 165 | 167 | 162 | 167 | 59,000 |
2015/06/02 | 165 | 184 | 163 | 164 | 458,000 |
2015/06/01 | 159 | 161 | 159 | 161 | 5,000 |
2015/05/29 | 159 | 160 | 157 | 159 | 12,000 |
2015/05/28 | 159 | 161 | 158 | 158 | 16,000 |
2015/05/27 | 158 | 158 | 158 | 158 | 6,000 |
2015/05/26 | 157 | 160 | 150 | 159 | 58,000 |
2015/05/25 | 156 | 158 | 156 | 158 | 17,000 |
2015/05/22 | 158 | 160 | 158 | 160 | 9,000 |
2015/05/21 | 162 | 162 | 161 | 161 | 11,000 |
2015/05/20 | 160 | 162 | 160 | 162 | 3,000 |
2015/05/19 | 161 | 161 | 159 | 161 | 13,000 |
2015/05/15 | 160 | 163 | 160 | 163 | 5,000 |
2015/05/14 | 160 | 163 | 160 | 163 | 7,000 |
2015/05/13 | 163 | 163 | 163 | 163 | 6,000 |
2015/05/11 | 164 | 164 | 158 | 163 | 21,000 |
2015/05/08 | 166 | 166 | 166 | 166 | 1,000 |
2015/05/07 | 169 | 169 | 164 | 164 | 3,000 |
2015/05/01 | 167 | 167 | 167 | 167 | 1,000 |
2015/04/30 | 171 | 171 | 169 | 169 | 4,000 |
2015/04/28 | 170 | 174 | 170 | 174 | 11,000 |
2015/04/27 | 172 | 172 | 171 | 171 | 3,000 |
2015/04/24 | 174 | 174 | 171 | 171 | 4,000 |
2015/04/23 | 172 | 172 | 169 | 172 | 7,000 |
2015/04/22 | 172 | 172 | 170 | 170 | 3,000 |
2015/04/21 | 169 | 172 | 169 | 171 | 3,000 |
2015/04/20 | 170 | 170 | 170 | 170 | 3,000 |
2015/04/16 | 170 | 170 | 170 | 170 | 1,000 |
2015/04/15 | 168 | 171 | 168 | 168 | 27,000 |
2015/04/14 | 166 | 168 | 165 | 168 | 12,000 |
2015/04/13 | 168 | 168 | 168 | 168 | 8,000 |
2015/04/10 | 168 | 168 | 166 | 168 | 6,000 |
2015/04/09 | 170 | 171 | 164 | 167 | 17,000 |
2015/04/08 | 169 | 170 | 167 | 169 | 6,000 |
2015/04/07 | 168 | 169 | 167 | 169 | 4,000 |
2015/04/06 | 166 | 167 | 166 | 167 | 6,000 |
2015/04/03 | 165 | 168 | 160 | 167 | 45,000 |
2015/04/02 | 164 | 166 | 164 | 166 | 4,000 |
2015/04/01 | 164 | 165 | 163 | 165 | 8,000 |
2015/03/31 | 164 | 165 | 163 | 163 | 6,000 |
2015/03/30 | 164 | 165 | 163 | 165 | 9,000 |
2015/03/27 | 170 | 170 | 164 | 164 | 8,000 |
2015/03/26 | 172 | 172 | 169 | 171 | 32,000 |
2015/03/25 | 172 | 175 | 172 | 175 | 9,000 |
2015/03/24 | 174 | 174 | 172 | 172 | 4,000 |
2015/03/23 | 175 | 175 | 171 | 174 | 17,000 |
2015/03/20 | 175 | 175 | 171 | 171 | 46,000 |
2015/03/19 | 174 | 183 | 174 | 177 | 34,000 |
2015/03/18 | 177 | 178 | 170 | 178 | 217,000 |
2015/03/17 | 167 | 190 | 166 | 182 | 1,101,000 |
2015/03/16 | 160 | 163 | 157 | 163 | 47,000 |
2015/03/13 | 159 | 172 | 159 | 160 | 348,000 |
2015/03/12 | 161 | 161 | 160 | 160 | 4,000 |
2015/03/11 | 158 | 159 | 158 | 158 | 5,000 |
2015/03/10 | 155 | 162 | 155 | 160 | 28,000 |
2015/03/09 | 161 | 161 | 159 | 160 | 10,000 |
2015/03/06 | 166 | 166 | 162 | 164 | 6,000 |
2015/03/05 | 160 | 164 | 160 | 163 | 10,000 |
2015/03/04 | 164 | 164 | 161 | 162 | 9,000 |
2015/03/03 | 166 | 166 | 164 | 165 | 10,000 |
2015/03/02 | 172 | 172 | 163 | 166 | 57,000 |
2015/02/27 | 162 | 199 | 162 | 170 | 488,000 |
2015/02/26 | 158 | 162 | 157 | 160 | 10,000 |
2015/02/25 | 159 | 159 | 159 | 159 | 2,000 |
2015/02/24 | 156 | 156 | 156 | 156 | 1,000 |
2015/02/23 | 158 | 160 | 155 | 160 | 22,000 |
2015/02/20 | 156 | 159 | 156 | 158 | 9,000 |
2015/02/19 | 156 | 156 | 156 | 156 | 5,000 |
2015/02/18 | 155 | 155 | 155 | 155 | 6,000 |
2015/02/17 | 155 | 155 | 154 | 154 | 5,000 |
2015/02/13 | 154 | 155 | 153 | 153 | 13,000 |
2015/02/12 | 152 | 155 | 152 | 154 | 43,000 |
2015/02/10 | 151 | 152 | 151 | 152 | 40,000 |
2015/02/09 | 152 | 152 | 150 | 150 | 7,000 |
2015/02/05 | 151 | 151 | 151 | 151 | 5,000 |
2015/02/04 | 151 | 152 | 151 | 152 | 4,000 |
2015/02/03 | 152 | 152 | 151 | 151 | 4,000 |
2015/02/02 | 152 | 152 | 152 | 152 | 1,000 |
2015/01/30 | 152 | 152 | 151 | 151 | 6,000 |
2015/01/29 | 153 | 153 | 153 | 153 | 1,000 |
2015/01/28 | 153 | 153 | 152 | 152 | 6,000 |
2015/01/27 | 152 | 152 | 152 | 152 | 2,000 |
2015/01/26 | 153 | 153 | 151 | 151 | 3,000 |
2015/01/23 | 152 | 152 | 150 | 150 | 25,000 |
2015/01/22 | 152 | 152 | 151 | 151 | 3,000 |
2015/01/21 | 151 | 151 | 151 | 151 | 6,000 |
2015/01/19 | 154 | 154 | 154 | 154 | 1,000 |
2015/01/16 | 151 | 154 | 151 | 154 | 11,000 |
2015/01/15 | 152 | 154 | 152 | 154 | 3,000 |
2015/01/14 | 155 | 155 | 151 | 151 | 9,000 |
2015/01/13 | 155 | 156 | 155 | 155 | 5,000 |
2015/01/09 | 154 | 155 | 154 | 155 | 2,000 |
2015/01/08 | 153 | 155 | 153 | 154 | 4,000 |
2015/01/07 | 153 | 153 | 153 | 153 | 3,000 |
2015/01/06 | 152 | 153 | 152 | 153 | 4,000 |
2015/01/05 | 156 | 156 | 154 | 154 | 5,000 |