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
2023-03-2011911911811818,600118
2023-03-171201201191203,800120
2023-03-1611912011812023,200120
2023-03-1512212212012113,300121
2023-03-1412112212012121,300121
2023-03-1312312311912153,600121
2023-03-1012312412212336,900123
2023-03-0912412412312312,000123
2023-03-081231241231238,600123
2023-03-0712312412312312,000123
2023-03-0612312512112479,200124
2023-03-0312212312112239,200122
2023-03-0212412412112244,600122
2023-03-0112412412212431,000124
2023-02-2812612612412412,600124
2023-02-2712512512312421,000124
2023-02-241251251241251,600125
2023-02-221261261251254,300125
2023-02-2112512612412517,200125
2023-02-2012512712312598,200125
2023-02-17122128122124174,500124
2023-02-1612412412212411,400124
2023-02-1512412412212310,400123
2023-02-1412412412312411,800124
2023-02-1312312412212363,900123
2023-02-1012112212012130,600121
2023-02-091221231211219,300121
2023-02-0812412412212313,600123
2023-02-0712412412212333,300123
2023-02-0612312512312525,000125
2023-02-031241241231237,800123
2023-02-021241241231236,000123
2023-02-0112212312212311,900123
2023-01-3112412412212214,200122
2023-01-3012312412212318,400123
2023-01-2712312412212310,400123
2023-01-2612312312212212,700122
2023-01-2512212312112212,100122
2023-01-2412212212112143,300121
2023-01-2311912211812263,200122
2023-01-2012012011911913,700119
2023-01-1911912111912025,200120
2023-01-1811912011811919,400119
2023-01-171181191171189,800118
2023-01-1611811811711711,900117
2023-01-1312012011811829,500118
2023-01-1212012011911918,500119
2023-01-1111812011712056,100120
2023-01-101181181171184,400118
2023-01-0611811811711712,100117
2023-01-0511911911711725,800117
2023-01-0411911911711728,500117

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