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 |
---|---|---|---|---|---|---|
2023-03-20 | 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