5950 日本パワーファスニング(株) の時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-25	114	114	113	114	4,800	114
2024-04-24	114	114	113	113	6,200	113
2024-04-23	114	114	113	113	1,800	113
2024-04-22	114	114	112	113	8,100	113
2024-04-19	116	116	113	113	21,100	113
2024-04-18	115	117	115	116	6,600	116
2024-04-17	118	118	114	115	51,300	115
2024-04-16	118	118	117	118	7,200	118
2024-04-15	119	119	118	118	8,200	118
2024-04-12	118	119	117	119	5,400	119
2024-04-11	117	118	116	118	23,300	118
2024-04-10	118	118	117	118	2,900	118
2024-04-09	117	118	117	118	7,400	118
2024-04-08	118	118	117	117	5,600	117
2024-04-05	117	117	115	117	13,200	117
2024-04-04	117	119	117	118	16,600	118
2024-04-03	116	117	116	117	10,500	117
2024-04-02	117	118	115	116	72,100	116
2024-04-01	119	120	117	117	32,100	117
2024-03-29	120	123	118	118	97,800	118
2024-03-28	125	129	120	121	348,000	121
2024-03-27	122	123	121	123	206,900	123
2024-03-26	119	122	119	122	116,400	122
2024-03-25	118	120	118	120	78,300	120
2024-03-22	116	118	116	117	24,600	117
2024-03-21	117	117	115	117	134,700	117
2024-03-19	115	116	114	116	20,600	116
2024-03-18	116	116	114	116	33,800	116
2024-03-15	115	115	114	114	15,100	114
2024-03-14	114	116	114	116	24,700	116
2024-03-13	115	115	113	115	136,100	115
2024-03-12	115	115	113	114	26,600	114
2024-03-11	116	116	114	114	16,000	114
2024-03-08	115	116	115	115	22,800	115
2024-03-07	117	117	113	115	62,100	115
2024-03-06	115	117	114	116	84,400	116
2024-03-05	115	115	113	114	39,100	114
2024-03-04	115	115	113	115	24,100	115
2024-03-01	114	115	112	113	36,000	113
2024-02-29	115	116	113	113	63,500	113
2024-02-28	115	115	113	114	34,300	114
2024-02-27	112	115	112	114	26,800	114
2024-02-26	113	114	112	112	27,700	112
2024-02-22	115	115	112	112	49,100	112
2024-02-21	113	115	112	114	58,000	114
2024-02-20	112	113	110	112	52,600	112
2024-02-19	108	112	108	112	64,100	112
2024-02-16	108	109	108	108	81,500	108
2024-02-15	110	110	108	109	30,200	109
2024-02-14	108	110	107	110	35,500	110
2024-02-13	107	109	106	109	64,200	109
2024-02-09	109	109	107	107	21,600	107
2024-02-08	109	109	108	109	7,000	109
2024-02-07	109	109	108	109	8,200	109
2024-02-06	109	110	109	109	11,000	109
2024-02-05	110	110	108	109	27,500	109
2024-02-02	108	109	108	109	18,700	109
2024-02-01	110	110	108	108	37,300	108
2024-01-31	111	111	110	110	3,900	110
2024-01-30	110	111	109	111	20,100	111
2024-01-29	110	110	109	110	14,800	110
2024-01-26	111	111	109	110	17,800	110
2024-01-25	110	111	109	111	48,200	111
2024-01-24	111	111	109	110	32,000	110
2024-01-23	112	112	111	111	25,700	111
2024-01-22	111	113	111	113	22,000	113
2024-01-19	111	111	108	110	100,600	110
2024-01-18	110	111	109	111	22,500	111
2024-01-17	110	110	109	110	34,100	110
2024-01-16	112	112	109	109	18,000	109
2024-01-15	111	111	109	110	80,500	110
2024-01-12	111	111	109	110	39,800	110
2024-01-11	110	111	110	110	43,700	110
2024-01-10	112	112	110	110	100,200	110
2024-01-09	112	112	110	112	156,900	112
2024-01-05	113	113	110	110	190,700	110
2024-01-04	112	130	110	112	2,663,200	112

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