5950 日本パワーファスニング(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1511611811511860,800118
2022-08-1211411611311650,300116
2022-08-10116118111114113,400114
2022-08-0911711711611612,100116
2022-08-0811811811511765,000117
2022-08-051171181171183,700118
2022-08-041181181171188,000118
2022-08-0311911911611851,000118
2022-08-0211811911711914,500119
2022-08-0111912011711747,000117
2022-07-2912012011811916,600119
2022-07-2811912011812011,300120
2022-07-2711912011812013,500120
2022-07-2611812011811950,400119
2022-07-2511811811711820,700118
2022-07-2211711811611740,000117
2022-07-2111711711611719,700117
2022-07-2011711811611737,900117
2022-07-1911611711511623,300116
2022-07-1511511611411527,800115
2022-07-141151151141144,700114
2022-07-1311411511411435,000114
2022-07-1211411511311416,900114
2022-07-1111511611311450,500114
2022-07-0811711711411441,400114
2022-07-0711411711311774,100117
2022-07-0611411511311538,400115
2022-07-05112115111115102,100115
2022-07-0411111211011218,800112
2022-07-0111111110911034,400110
2022-06-3011111211011033,900110
2022-06-2911111110911140,000111
2022-06-2811111110911133,200111
2022-06-2711111111011115,800111
2022-06-2411011110911131,700111
2022-06-2311011211011111,200111
2022-06-2211111110911028,500110
2022-06-2111011210911143,700111
2022-06-2011011110811124,700111
2022-06-1711011110811039,900110
2022-06-1611311311111118,700111
2022-06-1511311311111145,700111
2022-06-1411211411111334,500113
2022-06-1311311411211438,200114
2022-06-1011411611311497,900114
2022-06-0911511511211345,800113
2022-06-0811311311211233,500112
2022-06-0711111311111335,700113
2022-06-0611111211011043,400110
2022-06-0311011211011249,600112
2022-06-0211011110911023,900110
2022-06-011101101081108,900110
2022-05-3110811010811019,000110
2022-05-3010911010611069,500110
2022-05-2710911010810936,000109
2022-05-2610810910810915,700109
2022-05-2510811010810812,400108
2022-05-2410910910810911,200109
2022-05-2310910910810911,200109
2022-05-2010910910710911,000109
2022-05-1910710910610912,200109
2022-05-1810710910710913,900109
2022-05-1710710810610710,000107
2022-05-1610710810710810,400108
2022-05-1310610810510734,200107
2022-05-1210710810610623,900106
2022-05-1110610810610724,400107
2022-05-1010710810510671,900106
2022-05-0910810810710714,200107
2022-05-0610810910710923,700109
2022-05-0210810810710714,900107
2022-04-2810610710610714,900107
2022-04-2710710710610612,400106
2022-04-2610710910610828,400108
2022-04-2510810810510755,200107
2022-04-2210911010810820,100108
2022-04-2111011110910910,200109
2022-04-2011111110811025,700110
2022-04-1910911110911112,600111
2022-04-1811111110910934,800109
2022-04-1511011211011017,400110
2022-04-1411111110911116,000111
2022-04-1310911110911114,200111
2022-04-121091101091099,400109
2022-04-1111011111011116,100111
2022-04-0811011111011011,700110
2022-04-0711011210910954,200109
2022-04-0611211311011237,800112
2022-04-0511111211011227,500112
2022-04-0411111211011117,000111
2022-04-0111111210911028,000110
2022-03-3111011211011149,600111
2022-03-3011011010911012,100110
2022-03-2910811110810938,500109
2022-03-2811211210810855,700108
2022-03-2511011210911144,000111
2022-03-2410811110711156,100111
2022-03-2310910910710957,000109
2022-03-2210911010710887,000108
2022-03-18113120105108728,600108
2022-03-1710710810610872,200108
2022-03-1610710810410645,500106
2022-03-1510710810510749,600107
2022-03-14103108102107131,700107
2022-03-111011029910129,800101
2022-03-1010010110010126,300101
2022-03-0997100979845,90098
2022-03-08991029698147,40098
2022-03-07102103999990,70099
2022-03-0410510610310324,100103
2022-03-0310510710510543,700105
2022-03-0210410610310644,500106
2022-03-01107107104106127,400106
2022-02-2810310510310528,900105
2022-02-2510210410110341,700103
2022-02-2410310499101127,700101
2022-02-2210310510210484,500104
2022-02-2110510710410526,300105
2022-02-1810510710410644,700106
2022-02-171071081061068,900106
2022-02-1610710810710728,100107
2022-02-1510710810510676,200106
2022-02-14114114106106376,800106
2022-02-10113118113114151,300114
2022-02-0911211311011328,100113
2022-02-0811011411011291,400112
2022-02-071101111091099,800109
2022-02-041091101081096,800109
2022-02-0311111110910922,400109
2022-02-0210911110911052,400110
2022-02-0110911210810966,700109
2022-01-3110610910510952,100109
2022-01-2810310710310677,700106
2022-01-27107109100102203,800102
2022-01-2610510910510850,600108
2022-01-2510910910510648,600106
2022-01-2410711010711039,100110
2022-01-2110811010810975,400109
2022-01-20110114108112109,700112
2022-01-19116117106111192,000111
2022-01-1811712011611738,000117
2022-01-1711812011711734,100117
2022-01-1412112111711962,300119
2022-01-1312212312012187,900121
2022-01-1212212312112293,100122
2022-01-1111812311812179,300121
2022-01-07122122117119163,200119
2022-01-06122124119122209,700122
2022-01-0512913012512696,000126
2022-01-04132132127127132,100127

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