5950 日本パワーファスニング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0312212511912299,800122
2021-08-0212212312112215,100122
2021-07-3012212512012245,000122
2021-07-2912212412212427,700124
2021-07-2812312412212318,900123
2021-07-2712412412012431,800124
2021-07-261241251241248,800124
2021-07-2112512512312327,100123
2021-07-201241251241249,400124
2021-07-1912512512412510,500125
2021-07-1612612712512518,700125
2021-07-1512612712612718,200127
2021-07-1412812812712812,000128
2021-07-1312812812712816,100128
2021-07-121271281261275,900127
2021-07-0912612612512612,900126
2021-07-0812612712512618,100126
2021-07-0712612812612623,500126
2021-07-0612812812612664,100126
2021-07-0512713012712860,400128
2021-07-0212812912712813,800128
2021-07-0112712812712822,100128
2021-06-301271291271287,400128
2021-06-2912713012712863,500128
2021-06-2812512712512713,300127
2021-06-2512612712512614,900126
2021-06-241261261251256,500125
2021-06-231261281261266,400126
2021-06-2212712712512718,100127
2021-06-2112712712512635,200126
2021-06-1812912912612644,700126
2021-06-1712812812712718,400127
2021-06-1612812912712840,400128
2021-06-1512913012813026,700130
2021-06-1412913112912916,000129
2021-06-1112913112912925,000129
2021-06-1012813012813044,400130
2021-06-0913113112812866,000128
2021-06-0813113213013061,200130
2021-06-07132133131131119,600131
2021-06-0412913112813149,700131
2021-06-03129132129130172,200130
2021-06-0212913012713077,200130
2021-06-0112712912612993,500129
2021-05-3112712712612717,800127
2021-05-2812612712512750,300127
2021-05-2712712812612760,200127
2021-05-2612412812412873,100128
2021-05-2512512612312517,600125
2021-05-241241251241258,700125
2021-05-2112312512312475,300124
2021-05-2012412512112298,200122
2021-05-1912612712412554,400125
2021-05-1812812912612642,100126
2021-05-1713013012712925,700129
2021-05-1412813112813159,700131
2021-05-1312813012112942,900129
2021-05-1213113112812831,500128
2021-05-1112913112813116,300131
2021-05-1013013112913134,800131
2021-05-0713213213013125,700131
2021-05-0613113112913125,700131
2021-04-3013113212913019,500130
2021-04-2813313313113144,400131
2021-04-27129133129133108,100133
2021-04-2612813012813018,900130
2021-04-2312612812612828,600128
2021-04-2212612812512748,000127
2021-04-2112712812412661,000126
2021-04-2012812812512848,900128
2021-04-1912913012812923,300129
2021-04-1612812912712914,500129
2021-04-1512812912712929,200129
2021-04-1412913012812834,100128
2021-04-13130132128128106,300128
2021-04-12131139129130589,600130
2021-04-0912813112812959,400129
2021-04-0812812812612743,800127
2021-04-0712813012712839,000128
2021-04-0612812812712721,400127
2021-04-0512812912712838,200128
2021-04-0212812912712818,500128
2021-04-0112912912712914,700129
2021-03-3112812912712816,800128
2021-03-3012912912712826,300128
2021-03-2913113112812829,500128
2021-03-2612813112613174,000131
2021-03-2512812812612817,000128
2021-03-24130130124127114,600127
2021-03-2313113212913153,400131
2021-03-2213113112912939,800129
2021-03-19130134130131117,600131
2021-03-1813013312913142,700131
2021-03-1713113112913030,700130
2021-03-1612913112813069,000130
2021-03-15132132128128115,500128
2021-03-12130134129132115,600132
2021-03-11130137128130440,300130
2021-03-10123127122127100,900127
2021-03-0912012312012171,000121
2021-03-0812212512012162,500121
2021-03-0512212211812088,300120
2021-03-04127128120124185,700124
2021-03-0312812912612737,000127
2021-03-0212912912712873,900128
2021-03-0112812912612978,100129
2021-02-2612813012712851,200128
2021-02-2513113212813092,500130
2021-02-2412913212913086,700130
2021-02-22129132129129122,500129
2021-02-1913013212912966,400129
2021-02-1813313413013276,300132
2021-02-1713013412913496,500134
2021-02-1613113212913040,100130
2021-02-1513213413013191,100131
2021-02-12131136129131170,200131
2021-02-1013013312913148,100131
2021-02-0913213212812977,200129
2021-02-0813013213013043,800130
2021-02-0513313313013058,500130
2021-02-0413313312813284,300132
2021-02-03131134130132124,300132
2021-02-0212813012713093,300130
2021-02-011301431271281,137,800128
2021-01-29129134125125141,400125
2021-01-28129130127128102,900128
2021-01-27126140126131574,500131
2021-01-2612712812512641,700126
2021-01-2512812912612747,100127
2021-01-2213013012812849,300128
2021-01-2112913112813049,300130
2021-01-2013113112912953,600129
2021-01-1913013112813058,000130
2021-01-18131131127129136,900129
2021-01-1513313413013160,400131
2021-01-14138138132133108,900133
2021-01-13133139131137252,300137
2021-01-1213313313113359,700133
2021-01-0813213413113376,000133
2021-01-07129136128133224,800133
2021-01-0612712912612853,600128
2021-01-0512712912612881,600128
2021-01-04130130125128121,300128

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