5950 日本パワーファスニング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	109	110	109	110	22,300	110
2023-11-30	111	111	110	110	9,300	110
2023-11-29	110	113	109	112	32,200	112
2023-11-28	110	111	109	110	22,000	110
2023-11-27	110	111	110	110	5,900	110
2023-11-24	109	111	109	109	29,500	109
2023-11-22	110	111	109	109	10,600	109
2023-11-21	109	110	109	109	13,700	109
2023-11-20	108	108	107	108	7,400	108
2023-11-17	108	109	107	108	8,700	108
2023-11-16	106	108	106	107	19,300	107
2023-11-15	108	108	105	106	55,400	106
2023-11-14	111	111	108	108	39,700	108
2023-11-13	112	112	110	111	11,300	111
2023-11-10	110	111	110	111	1,700	111
2023-11-09	110	111	110	110	4,300	110
2023-11-08	111	112	110	110	8,800	110
2023-11-07	112	112	111	111	12,500	111
2023-11-06	112	112	110	112	11,300	112
2023-11-02	111	112	109	111	19,100	111
2023-11-01	111	111	110	111	11,700	111
2023-10-31	110	111	109	111	13,100	111
2023-10-30	110	111	110	111	2,300	111
2023-10-27	110	112	108	111	28,700	111
2023-10-26	109	110	108	110	27,300	110
2023-10-25	111	111	109	110	29,700	110
2023-10-24	112	112	108	109	43,400	109
2023-10-23	114	114	110	111	81,400	111
2023-10-20	114	116	114	114	31,900	114
2023-10-19	116	117	115	116	7,100	116
2023-10-18	116	116	115	116	7,500	116
2023-10-17	116	117	115	116	36,100	116
2023-10-16	118	119	114	116	55,300	116
2023-10-13	120	120	118	119	13,100	119
2023-10-12	121	121	119	120	28,400	120
2023-10-11	120	121	119	120	6,700	120
2023-10-10	120	121	118	121	35,300	121
2023-10-06	120	120	118	120	32,000	120
2023-10-05	120	120	118	120	36,400	120
2023-10-04	118	120	118	118	35,500	118
2023-10-03	120	120	118	118	37,700	118
2023-10-02	121	122	120	121	22,100	121
2023-09-29	120	122	120	120	22,500	120
2023-09-28	119	120	118	120	34,500	120
2023-09-27	120	121	118	119	64,200	119
2023-09-26	120	120	118	119	50,100	119
2023-09-25	120	121	119	119	79,800	119
2023-09-22	121	122	119	120	56,100	120
2023-09-21	119	124	119	121	199,800	121
2023-09-20	126	137	118	120	2,695,700	120
2023-09-19	121	136	117	119	1,573,000	119
2023-09-15	117	118	116	116	10,000	116
2023-09-14	117	118	116	117	27,800	117
2023-09-13	118	118	116	116	12,200	116
2023-09-12	117	118	117	118	8,200	118
2023-09-11	118	119	117	117	12,100	117
2023-09-08	120	120	117	119	77,200	119
2023-09-07	116	120	116	120	45,800	120
2023-09-06	117	117	116	116	13,600	116
2023-09-05	118	119	115	117	93,000	117
2023-09-04	122	122	118	119	86,600	119
2023-09-01	115	122	115	122	158,700	122
2023-08-31	114	115	114	114	5,500	114
2023-08-30	114	115	113	115	12,300	115
2023-08-29	114	115	113	114	7,300	114
2023-08-28	113	114	113	113	5,600	113
2023-08-25	112	113	112	112	5,700	112
2023-08-24	114	114	113	113	5,300	113
2023-08-23	113	114	113	113	8,700	113
2023-08-22	114	115	113	114	11,600	114
2023-08-21	114	114	111	114	7,400	114
2023-08-18	113	114	112	112	20,600	112
2023-08-17	114	114	111	113	66,500	113
2023-08-16	114	115	113	114	32,100	114
2023-08-15	116	117	113	115	46,800	115
2023-08-14	117	118	115	116	93,400	116
2023-08-10	119	124	118	121	136,200	121
2023-08-09	119	120	118	118	37,700	118
2023-08-08	121	121	119	119	25,200	119
2023-08-07	121	121	120	121	11,300	121
2023-08-04	119	122	118	119	45,800	119
2023-08-03	119	120	118	119	9,600	119
2023-08-02	119	119	118	119	2,600	119
2023-08-01	118	120	118	118	47,600	118
2023-07-31	118	119	117	117	15,400	117
2023-07-28	117	118	116	118	33,100	118
2023-07-27	118	118	117	117	9,200	117
2023-07-26	119	119	117	118	16,200	118
2023-07-25	119	119	117	118	23,300	118
2023-07-24	118	119	117	118	41,000	118
2023-07-21	118	119	117	118	64,700	118
2023-07-20	118	120	118	118	117,200	118
2023-07-19	119	121	117	119	161,800	119
2023-07-18	119	121	117	118	154,100	118
2023-07-14	123	125	118	118	551,300	118
2023-07-13	120	140	117	124	5,352,700	124
2023-07-12	118	118	117	117	14,300	117
2023-07-11	118	119	117	118	17,100	118
2023-07-10	117	118	117	117	5,700	117
2023-07-07	118	119	117	118	7,400	118
2023-07-06	119	119	118	118	10,600	118
2023-07-05	120	120	118	119	12,100	119
2023-07-04	119	120	117	118	48,800	118
2023-07-03	118	119	117	118	44,200	118
2023-06-30	119	119	117	117	41,100	117
2023-06-29	119	120	118	118	26,500	118
2023-06-28	120	120	119	119	2,200	119
2023-06-27	119	120	118	119	15,100	119
2023-06-26	118	121	117	119	224,700	119
2023-06-23	123	124	122	123	9,000	123
2023-06-22	123	124	121	123	24,300	123
2023-06-21	124	124	122	122	17,100	122
2023-06-20	123	124	122	124	10,400	124
2023-06-19	123	124	122	123	22,600	123
2023-06-16	123	124	122	123	14,500	123
2023-06-15	123	123	122	123	5,000	123
2023-06-14	121	123	121	123	107,400	123
2023-06-13	121	123	121	122	21,300	122
2023-06-12	122	122	121	122	14,900	122
2023-06-09	122	123	121	122	5,400	122
2023-06-08	121	121	120	121	3,500	121
2023-06-07	122	122	120	120	6,000	120
2023-06-06	121	122	120	121	13,700	121
2023-06-05	121	121	119	121	21,100	121
2023-06-02	122	122	120	121	25,900	121
2023-06-01	120	120	119	119	4,900	119
2023-05-31	120	121	120	120	1,400	120
2023-05-30	120	121	118	121	11,300	121
2023-05-29	120	120	120	120	12,400	120
2023-05-26	121	121	118	119	31,500	119
2023-05-25	119	123	118	122	32,200	122
2023-05-24	117	118	116	118	7,300	118
2023-05-23	117	118	117	117	2,900	117
2023-05-22	118	118	116	117	20,200	117
2023-05-19	116	117	116	116	7,600	116
2023-05-18	118	118	116	116	18,800	116
2023-05-17	116	118	116	118	10,500	118
2023-05-16	116	118	115	117	18,900	117
2023-05-15	116	117	116	116	7,400	116
2023-05-12	118	122	116	116	107,900	116
2023-05-11	116	119	116	117	28,800	117
2023-05-10	116	118	116	116	9,000	116
2023-05-09	117	117	117	117	4,000	117
2023-05-08	117	117	116	117	1,900	117
2023-05-02	116	118	116	118	21,200	118
2023-05-01	116	116	115	116	7,000	116
2023-04-28	116	116	115	116	11,800	116
2023-04-27	116	117	116	116	11,400	116
2023-04-26	116	117	116	117	3,200	117
2023-04-25	117	117	117	117	900	117
2023-04-24	117	118	116	118	18,300	118
2023-04-21	118	118	117	117	1,600	117
2023-04-20	118	118	117	118	8,800	118
2023-04-19	118	118	117	117	2,500	117
2023-04-18	115	117	115	117	29,200	117
2023-04-17	118	118	116	117	15,600	117
2023-04-14	118	118	118	118	1,000	118
2023-04-13	119	119	117	117	12,700	117
2023-04-12	118	118	117	118	3,000	118
2023-04-11	117	118	116	117	15,700	117
2023-04-10	117	118	116	116	4,400	116
2023-04-07	117	118	116	118	9,700	118
2023-04-06	117	118	117	117	1,900	117
2023-04-05	118	119	117	117	4,000	117
2023-04-04	119	119	118	118	1,800	118
2023-04-03	119	119	118	118	11,600	118
2023-03-31	118	118	117	117	5,600	117
2023-03-30	118	119	117	117	2,300	117
2023-03-29	118	119	117	117	3,800	117
2023-03-28	118	119	116	118	18,300	118
2023-03-27	117	119	117	118	5,000	118
2023-03-24	118	118	115	117	40,600	117
2023-03-23	118	118	117	118	11,000	118
2023-03-22	118	119	118	119	4,400	119
2023-03-20	119	119	118	118	18,600	118
2023-03-17	120	120	119	120	3,800	120
2023-03-16	119	120	118	120	23,200	120
2023-03-15	122	122	120	121	13,300	121
2023-03-14	121	122	120	121	21,300	121
2023-03-13	123	123	119	121	53,600	121
2023-03-10	123	124	122	123	36,900	123
2023-03-09	124	124	123	123	12,000	123
2023-03-08	123	124	123	123	8,600	123
2023-03-07	123	124	123	123	12,000	123
2023-03-06	123	125	121	124	79,200	124
2023-03-03	122	123	121	122	39,200	122
2023-03-02	124	124	121	122	44,600	122
2023-03-01	124	124	122	124	31,000	124
2023-02-28	126	126	124	124	12,600	124
2023-02-27	125	125	123	124	21,000	124
2023-02-24	125	125	124	125	1,600	125
2023-02-22	126	126	125	125	4,300	125
2023-02-21	125	126	124	125	17,200	125
2023-02-20	125	127	123	125	98,200	125
2023-02-17	122	128	122	124	174,500	124
2023-02-16	124	124	122	124	11,400	124
2023-02-15	124	124	122	123	10,400	123
2023-02-14	124	124	123	124	11,800	124
2023-02-13	123	124	122	123	63,900	123
2023-02-10	121	122	120	121	30,600	121
2023-02-09	122	123	121	121	9,300	121
2023-02-08	124	124	122	123	13,600	123
2023-02-07	124	124	122	123	33,300	123
2023-02-06	123	125	123	125	25,000	125
2023-02-03	124	124	123	123	7,800	123
2023-02-02	124	124	123	123	6,000	123
2023-02-01	122	123	122	123	11,900	123
2023-01-31	124	124	122	122	14,200	122
2023-01-30	123	124	122	123	18,400	123
2023-01-27	123	124	122	123	10,400	123
2023-01-26	123	123	122	122	12,700	122
2023-01-25	122	123	121	122	12,100	122
2023-01-24	122	122	121	121	43,300	121
2023-01-23	119	122	118	122	63,200	122
2023-01-20	120	120	119	119	13,700	119
2023-01-19	119	121	119	120	25,200	120
2023-01-18	119	120	118	119	19,400	119
2023-01-17	118	119	117	118	9,800	118
2023-01-16	118	118	117	117	11,900	117
2023-01-13	120	120	118	118	29,500	118
2023-01-12	120	120	119	119	18,500	119
2023-01-11	118	120	117	120	56,100	120
2023-01-10	118	118	117	118	4,400	118
2023-01-06	118	118	117	117	12,100	117
2023-01-05	119	119	117	117	25,800	117
2023-01-04	119	119	117	117	28,500	117

分割・併合履歴： [1990-03-27]1株→1.1株 [1988-09-27]1株→1.05株 [1984-09-17]1株→1.1株