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 |
---|---|---|---|---|---|
2016/12/30 | 153 | 155 | 151 | 152 | 39,100 |
2016/12/29 | 155 | 157 | 152 | 154 | 74,200 |
2016/12/28 | 156 | 160 | 155 | 157 | 95,300 |
2016/12/27 | 157 | 165 | 153 | 157 | 273,100 |
2016/12/26 | 160 | 160 | 151 | 152 | 261,200 |
2016/12/22 | 163 | 186 | 156 | 156 | 2,169,300 |
2016/12/21 | 163 | 163 | 157 | 158 | 121,700 |
2016/12/20 | 163 | 164 | 159 | 160 | 199,700 |
2016/12/19 | 164 | 171 | 162 | 166 | 281,100 |
2016/12/16 | 175 | 175 | 164 | 167 | 663,600 |
2016/12/15 | 195 | 201 | 177 | 180 | 2,250,800 |
2016/12/14 | 163 | 205 | 163 | 205 | 5,636,000 |
2016/12/13 | 160 | 167 | 154 | 155 | 518,700 |
2016/12/12 | 170 | 171 | 154 | 155 | 443,300 |
2016/12/09 | 168 | 168 | 161 | 162 | 644,000 |
2016/12/08 | 186 | 220 | 176 | 177 | 5,455,900 |
2016/12/07 | 181 | 184 | 172 | 176 | 1,115,200 |
2016/12/06 | 255 | 256 | 184 | 192 | 4,661,800 |
2016/12/05 | 200 | 215 | 199 | 215 | 3,198,300 |
2016/12/02 | 120 | 165 | 120 | 165 | 5,387,000 |
2016/12/01 | 118 | 119 | 114 | 115 | 76,800 |
2016/11/30 | 116 | 118 | 115 | 118 | 33,300 |
2016/11/29 | 112 | 116 | 112 | 115 | 30,800 |
2016/11/28 | 112 | 115 | 111 | 114 | 44,800 |
2016/11/25 | 111 | 117 | 110 | 111 | 242,200 |
2016/11/24 | 110 | 112 | 109 | 112 | 48,000 |
2016/11/22 | 109 | 110 | 108 | 110 | 15,900 |
2016/11/21 | 108 | 110 | 108 | 109 | 32,800 |
2016/11/18 | 108 | 109 | 107 | 107 | 37,600 |
2016/11/17 | 107 | 108 | 105 | 108 | 17,100 |
2016/11/16 | 107 | 107 | 106 | 107 | 14,700 |
2016/11/15 | 108 | 108 | 106 | 107 | 17,600 |
2016/11/14 | 105 | 108 | 105 | 108 | 20,900 |
2016/11/11 | 106 | 106 | 103 | 105 | 35,400 |
2016/11/10 | 105 | 106 | 104 | 105 | 16,200 |
2016/11/09 | 107 | 107 | 99 | 101 | 41,500 |
2016/11/08 | 107 | 108 | 106 | 106 | 10,800 |
2016/11/07 | 106 | 108 | 105 | 108 | 21,800 |
2016/11/04 | 108 | 108 | 103 | 106 | 46,600 |
2016/11/02 | 109 | 110 | 107 | 109 | 35,200 |
2016/11/01 | 111 | 112 | 110 | 110 | 37,500 |
2016/10/31 | 108 | 111 | 108 | 110 | 38,000 |
2016/10/28 | 108 | 111 | 108 | 108 | 53,100 |
2016/10/27 | 107 | 109 | 106 | 108 | 35,800 |
2016/10/26 | 106 | 108 | 105 | 107 | 24,000 |
2016/10/25 | 105 | 107 | 105 | 106 | 9,200 |
2016/10/24 | 105 | 105 | 104 | 105 | 7,000 |
2016/10/21 | 106 | 107 | 105 | 105 | 10,500 |
2016/10/20 | 106 | 107 | 105 | 105 | 7,100 |
2016/10/19 | 106 | 106 | 104 | 106 | 19,500 |
2016/10/18 | 106 | 106 | 104 | 106 | 7,400 |
2016/10/17 | 105 | 106 | 104 | 104 | 11,800 |
2016/10/14 | 105 | 106 | 100 | 103 | 103,900 |
2016/10/13 | 105 | 105 | 103 | 105 | 21,700 |
2016/10/12 | 106 | 107 | 104 | 104 | 32,100 |
2016/10/11 | 104 | 108 | 104 | 107 | 26,200 |
2016/10/07 | 105 | 105 | 104 | 104 | 4,400 |
2016/10/06 | 104 | 105 | 103 | 105 | 8,200 |
2016/10/05 | 105 | 105 | 104 | 104 | 4,400 |
2016/10/04 | 104 | 105 | 104 | 104 | 4,000 |
2016/10/03 | 106 | 106 | 103 | 103 | 4,300 |
2016/09/30 | 104 | 106 | 104 | 105 | 12,200 |
2016/09/29 | 104 | 105 | 103 | 105 | 1,500 |
2016/09/28 | 102 | 107 | 102 | 103 | 27,500 |
2016/09/27 | 104 | 104 | 102 | 102 | 8,000 |
2016/09/26 | 104 | 105 | 103 | 104 | 4,600 |
2016/09/23 | 104 | 105 | 103 | 104 | 4,900 |
2016/09/21 | 102 | 105 | 102 | 105 | 8,200 |
2016/09/20 | 101 | 104 | 101 | 103 | 20,900 |
2016/09/16 | 101 | 103 | 100 | 100 | 19,700 |
2016/09/15 | 101 | 102 | 100 | 100 | 17,400 |
2016/09/14 | 104 | 104 | 101 | 102 | 33,000 |
2016/09/13 | 105 | 105 | 103 | 104 | 20,900 |
2016/09/12 | 105 | 106 | 104 | 105 | 5,700 |
2016/09/09 | 102 | 105 | 102 | 105 | 13,200 |
2016/09/08 | 104 | 105 | 102 | 104 | 33,100 |
2016/09/07 | 104 | 106 | 104 | 104 | 10,400 |
2016/09/06 | 104 | 105 | 104 | 105 | 3,900 |
2016/09/05 | 104 | 105 | 103 | 104 | 6,400 |
2016/09/02 | 106 | 106 | 102 | 103 | 27,800 |
2016/09/01 | 107 | 107 | 105 | 106 | 8,600 |
2016/08/31 | 106 | 108 | 106 | 107 | 6,800 |
2016/08/30 | 107 | 107 | 105 | 106 | 6,000 |
2016/08/29 | 107 | 107 | 105 | 107 | 5,700 |
2016/08/26 | 107 | 107 | 105 | 106 | 12,300 |
2016/08/25 | 109 | 109 | 104 | 105 | 33,000 |
2016/08/24 | 109 | 109 | 108 | 109 | 7,300 |
2016/08/23 | 107 | 110 | 106 | 107 | 35,000 |
2016/08/22 | 104 | 108 | 103 | 106 | 60,600 |
2016/08/19 | 102 | 104 | 102 | 102 | 44,100 |
2016/08/18 | 106 | 106 | 105 | 106 | 3,200 |
2016/08/17 | 107 | 107 | 105 | 106 | 4,800 |
2016/08/16 | 105 | 107 | 105 | 107 | 10,100 |
2016/08/15 | 106 | 107 | 105 | 105 | 30,600 |
2016/08/12 | 107 | 107 | 106 | 107 | 3,500 |
2016/08/10 | 106 | 107 | 105 | 107 | 4,100 |
2016/08/09 | 104 | 108 | 104 | 105 | 19,700 |
2016/08/08 | 105 | 105 | 104 | 104 | 6,300 |
2016/08/05 | 102 | 105 | 102 | 104 | 8,700 |
2016/08/04 | 104 | 106 | 104 | 104 | 5,700 |
2016/08/03 | 104 | 111 | 104 | 104 | 35,600 |
2016/08/02 | 104 | 105 | 104 | 104 | 8,500 |
2016/08/01 | 104 | 107 | 104 | 107 | 11,400 |
2016/07/29 | 105 | 106 | 103 | 103 | 20,200 |
2016/07/28 | 108 | 108 | 105 | 105 | 31,400 |
2016/07/27 | 108 | 110 | 107 | 108 | 12,300 |
2016/07/26 | 108 | 108 | 106 | 108 | 18,300 |
2016/07/25 | 110 | 111 | 106 | 107 | 18,500 |
2016/07/22 | 108 | 109 | 107 | 109 | 2,000 |
2016/07/21 | 110 | 110 | 108 | 109 | 14,100 |
2016/07/20 | 111 | 112 | 107 | 109 | 8,600 |
2016/07/19 | 111 | 111 | 108 | 110 | 7,900 |
2016/07/15 | 109 | 113 | 109 | 111 | 58,000 |
2016/07/14 | 109 | 111 | 107 | 108 | 31,500 |
2016/07/13 | 108 | 109 | 106 | 108 | 8,600 |
2016/07/12 | 107 | 109 | 106 | 106 | 41,800 |
2016/07/11 | 106 | 110 | 105 | 107 | 64,100 |
2016/07/08 | 106 | 120 | 105 | 107 | 340,100 |
2016/07/07 | 110 | 110 | 108 | 109 | 7,700 |
2016/07/06 | 109 | 109 | 106 | 108 | 9,100 |
2016/07/05 | 109 | 110 | 107 | 110 | 10,900 |
2016/07/04 | 109 | 112 | 109 | 109 | 18,400 |
2016/07/01 | 104 | 112 | 104 | 109 | 54,600 |
2016/06/30 | 108 | 108 | 102 | 102 | 17,000 |
2016/06/29 | 105 | 110 | 101 | 105 | 32,200 |
2016/06/28 | 99 | 104 | 99 | 104 | 10,800 |
2016/06/27 | 96 | 102 | 95 | 101 | 22,100 |
2016/06/24 | 108 | 109 | 97 | 99 | 93,100 |
2016/06/23 | 102 | 115 | 102 | 107 | 215,200 |
2016/06/22 | 103 | 106 | 99 | 99 | 9,500 |
2016/06/21 | 105 | 107 | 105 | 107 | 17,600 |
2016/06/20 | 105 | 106 | 102 | 105 | 7,000 |
2016/06/17 | 99 | 105 | 99 | 104 | 10,800 |
2016/06/16 | 103 | 107 | 99 | 101 | 41,600 |
2016/06/15 | 105 | 106 | 102 | 102 | 23,000 |
2016/06/14 | 103 | 106 | 102 | 105 | 8,600 |
2016/06/13 | 104 | 105 | 103 | 103 | 22,600 |
2016/06/10 | 105 | 109 | 105 | 108 | 15,600 |
2016/06/09 | 109 | 110 | 106 | 106 | 56,300 |
2016/06/08 | 112 | 113 | 108 | 110 | 20,000 |
2016/06/07 | 112 | 114 | 111 | 113 | 13,100 |
2016/06/06 | 112 | 113 | 112 | 112 | 4,700 |
2016/06/03 | 112 | 112 | 109 | 112 | 2,500 |
2016/06/02 | 113 | 115 | 111 | 111 | 23,800 |
2016/06/01 | 113 | 116 | 113 | 115 | 19,400 |
2016/05/31 | 112 | 116 | 112 | 113 | 53,700 |
2016/05/30 | 113 | 113 | 110 | 112 | 16,300 |
2016/05/27 | 110 | 113 | 110 | 113 | 4,200 |
2016/05/26 | 113 | 113 | 112 | 113 | 1,200 |
2016/05/25 | 112 | 113 | 111 | 113 | 5,500 |
2016/05/24 | 113 | 113 | 111 | 113 | 2,900 |
2016/05/23 | 111 | 113 | 110 | 113 | 4,700 |
2016/05/20 | 110 | 114 | 110 | 112 | 15,500 |
2016/05/19 | 108 | 114 | 108 | 113 | 29,800 |
2016/05/18 | 110 | 111 | 106 | 106 | 30,400 |
2016/05/17 | 113 | 113 | 111 | 112 | 6,100 |
2016/05/16 | 110 | 113 | 110 | 112 | 8,300 |
2016/05/13 | 113 | 113 | 109 | 110 | 21,500 |
2016/05/12 | 112 | 114 | 110 | 114 | 18,500 |
2016/05/11 | 113 | 115 | 112 | 112 | 6,700 |
2016/05/10 | 114 | 115 | 112 | 114 | 4,700 |
2016/05/09 | 114 | 115 | 112 | 114 | 12,600 |
2016/05/06 | 113 | 114 | 111 | 113 | 5,500 |
2016/05/02 | 104 | 112 | 104 | 112 | 63,400 |
2016/04/28 | 112 | 113 | 109 | 110 | 54,000 |
2016/04/27 | 113 | 113 | 111 | 112 | 39,700 |
2016/04/26 | 115 | 116 | 111 | 112 | 63,500 |
2016/04/25 | 115 | 117 | 114 | 117 | 39,000 |
2016/04/22 | 115 | 116 | 112 | 113 | 26,200 |
2016/04/21 | 114 | 117 | 114 | 116 | 40,600 |
2016/04/20 | 114 | 115 | 113 | 114 | 15,200 |
2016/04/19 | 112 | 114 | 112 | 112 | 7,200 |
2016/04/18 | 113 | 114 | 111 | 112 | 42,300 |
2016/04/15 | 110 | 115 | 110 | 115 | 51,900 |
2016/04/14 | 111 | 112 | 109 | 111 | 16,800 |
2016/04/13 | 109 | 111 | 107 | 110 | 24,200 |
2016/04/12 | 108 | 110 | 108 | 109 | 5,300 |
2016/04/11 | 110 | 110 | 106 | 107 | 10,900 |
2016/04/08 | 105 | 109 | 105 | 108 | 18,200 |
2016/04/07 | 108 | 109 | 106 | 108 | 12,300 |
2016/04/06 | 110 | 110 | 106 | 108 | 27,200 |
2016/04/05 | 108 | 108 | 103 | 105 | 24,500 |
2016/04/04 | 107 | 110 | 107 | 107 | 16,700 |
2016/04/01 | 112 | 114 | 108 | 108 | 39,100 |
2016/03/31 | 113 | 113 | 111 | 111 | 3,400 |
2016/03/30 | 113 | 113 | 113 | 113 | 300 |
2016/03/29 | 111 | 113 | 111 | 113 | 6,200 |
2016/03/28 | 114 | 115 | 110 | 110 | 45,300 |
2016/03/25 | 115 | 118 | 113 | 115 | 47,300 |
2016/03/24 | 120 | 120 | 113 | 114 | 115,300 |
2016/03/23 | 118 | 120 | 117 | 120 | 10,200 |
2016/03/22 | 116 | 119 | 115 | 118 | 19,000 |
2016/03/18 | 115 | 116 | 110 | 115 | 28,400 |
2016/03/17 | 119 | 120 | 114 | 114 | 38,500 |
2016/03/16 | 119 | 120 | 115 | 120 | 45,500 |
2016/03/15 | 123 | 125 | 119 | 120 | 39,100 |
2016/03/14 | 123 | 124 | 122 | 123 | 9,000 |
2016/03/11 | 123 | 124 | 121 | 121 | 23,500 |
2016/03/10 | 126 | 128 | 121 | 125 | 47,800 |
2016/03/09 | 120 | 123 | 118 | 121 | 49,700 |
2016/03/08 | 119 | 129 | 113 | 120 | 212,300 |
2016/03/07 | 119 | 121 | 116 | 118 | 50,500 |
2016/03/04 | 116 | 120 | 115 | 120 | 70,300 |
2016/03/03 | 115 | 118 | 115 | 116 | 33,200 |
2016/03/02 | 114 | 116 | 113 | 114 | 52,500 |
2016/03/01 | 112 | 118 | 111 | 113 | 128,000 |
2016/02/29 | 111 | 114 | 110 | 110 | 26,100 |
2016/02/26 | 109 | 111 | 108 | 108 | 15,600 |
2016/02/25 | 108 | 109 | 105 | 108 | 50,800 |
2016/02/24 | 112 | 112 | 106 | 107 | 48,600 |
2016/02/23 | 114 | 115 | 106 | 113 | 64,100 |
2016/02/22 | 112 | 115 | 110 | 113 | 18,800 |
2016/02/19 | 111 | 115 | 108 | 115 | 44,400 |
2016/02/18 | 113 | 116 | 110 | 113 | 59,300 |
2016/02/17 | 109 | 120 | 107 | 112 | 187,000 |
2016/02/16 | 108 | 112 | 105 | 110 | 185,500 |
2016/02/15 | 99 | 116 | 95 | 106 | 677,400 |
2016/02/12 | 100 | 102 | 91 | 91 | 131,300 |
2016/02/10 | 115 | 118 | 102 | 105 | 157,900 |
2016/02/09 | 114 | 114 | 110 | 112 | 141,400 |
2016/02/08 | 114 | 124 | 113 | 120 | 260,900 |
2016/02/05 | 137 | 139 | 118 | 118 | 403,800 |
2016/02/04 | 155 | 178 | 128 | 145 | 3,520,300 |
2016/02/03 | 108 | 160 | 108 | 135 | 5,392,000 |
2016/02/02 | 109 | 111 | 107 | 110 | 17,500 |
2016/02/01 | 110 | 113 | 106 | 109 | 42,100 |
2016/01/29 | 105 | 108 | 103 | 105 | 25,900 |
2016/01/28 | 102 | 109 | 102 | 107 | 44,100 |
2016/01/27 | 104 | 104 | 102 | 103 | 33,500 |
2016/01/26 | 103 | 105 | 101 | 101 | 43,600 |
2016/01/25 | 108 | 111 | 105 | 107 | 96,700 |
2016/01/22 | 113 | 118 | 101 | 110 | 273,300 |
2016/01/21 | 100 | 125 | 99 | 103 | 2,371,200 |
2016/01/20 | 105 | 107 | 95 | 95 | 77,200 |
2016/01/19 | 111 | 111 | 107 | 108 | 13,900 |
2016/01/18 | 105 | 110 | 101 | 108 | 18,200 |
2016/01/15 | 118 | 119 | 113 | 113 | 15,100 |
2016/01/14 | 123 | 123 | 115 | 118 | 15,000 |
2016/01/13 | 125 | 125 | 121 | 125 | 5,600 |
2016/01/12 | 123 | 125 | 113 | 125 | 39,600 |
2016/01/08 | 120 | 124 | 120 | 123 | 12,300 |
2016/01/07 | 123 | 125 | 121 | 123 | 8,800 |
2016/01/06 | 127 | 127 | 124 | 126 | 6,700 |
2016/01/05 | 121 | 129 | 121 | 125 | 21,700 |
2016/01/04 | 123 | 125 | 120 | 123 | 13,600 |