5950 日本パワーファスニング(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283994003994002,000346.32
1985-12-273903903903903,000337.66
1985-12-243903903903901,000337.66
1985-12-213933933933932,000340.26
1985-12-203803803803802,000329
1985-12-193683683683682,000318.62
1985-12-1837037036936910,000319.48
1985-12-163803803703708,000320.35
1985-12-133803803803803,000329
1985-12-123823823823821,000330.74
1985-12-113823823823821,000330.74
1985-12-1038238238238210,000330.74
1985-12-073803803803803,000329
1985-12-053803803803801,000329
1985-12-043803803803802,000329
1985-12-023803803803803,000329
1985-11-273703703703702,000320.35
1985-11-183803803803801,000329
1985-11-153903903903904,000337.66
1985-11-143903903903901,000337.66
1985-11-123903903903902,000337.66
1985-11-084004004004001,000346.32
1985-11-053983983983981,000344.59
1985-11-014004004004005,000346.32
1985-10-223803803803802,000329
1985-10-184054054054055,000350.65
1985-10-174054054054053,000350.65
1985-10-163843843843841,000332.47
1985-10-113803813803812,000329.87
1985-10-083813813813812,000329.87
1985-10-044004004004001,000346.32
1985-10-033803803803808,000329
1985-09-304004004004003,000346.32
1985-09-274004004004001,000346.32
1985-09-264004004004001,000346.32
1985-09-253874053874052,000350.65
1985-09-204104104054056,000350.65
1985-09-184104104104102,000354.98
1985-09-174104104104103,000354.98
1985-09-114104104104104,000354.98
1985-09-104144144104108,000354.98
1985-09-0941542041542027,000363.64
1985-09-074154154154155,000359.31
1985-09-064084084084082,000353.25
1985-09-0441542041542014,000363.64
1985-09-034204204154156,000359.31
1985-09-024234234234234,000366.23
1985-08-314054204054202,000363.64
1985-08-3041041039741030,000354.98
1985-08-2942043042042045,000363.64
1985-08-2845745743744010,000380.95
1985-08-2745546044545735,000395.67
1985-08-2646048545546040,000398.27
1985-08-2446246244045031,000389.61
1985-08-2340045040045099,000389.61
1985-08-2239540039040024,000346.32
1985-08-213703703703703,000320.35
1985-08-173903903903905,000337.66
1985-08-163693693693696,000319.48
1985-08-133753753753751,000324.68
1985-08-123803803803807,000329
1985-08-073703703703702,000320.35
1985-08-063693753693753,000324.68
1985-08-053603803603802,000329
1985-08-033703703703701,000320.35
1985-08-023783783783781,000327.27
1985-08-013803803803802,000329
1985-07-173953953953951,000341.99
1985-07-163903953903908,000337.66
1985-07-1139040039040014,000346.32
1985-07-103903903903907,000337.66
1985-07-093903903903901,000337.66
1985-07-054004004004001,000346.32
1985-07-044004003903905,000337.66
1985-07-033854003854007,000346.32
1985-07-023903903853855,000333.33
1985-06-293853853853854,000333.33
1985-06-283803803803802,000329
1985-06-263803803803801,000329
1985-06-213703703703701,000320.35
1985-06-203693693693693,000319.48
1985-06-183643703643709,000320.35
1985-06-1737037037037015,000320.35
1985-06-153703703703705,000320.35
1985-06-1437039037039018,000337.66
1985-06-1337439037439017,000337.66
1985-06-123753753753753,000324.68
1985-06-113753753753752,000324.68
1985-06-1038038037537616,000325.54
1985-06-073803803803802,000329
1985-06-063753753753753,000324.68
1985-06-053803803803802,000329
1985-06-033803803803801,000329
1985-05-313703703703703,000320.35
1985-05-303703703703703,000320.35
1985-05-293703703703705,000320.35
1985-05-273703703703701,000320.35
1985-05-253823843823842,000332.47
1985-05-243903903903902,000337.66
1985-05-2336438036438016,000329
1985-05-183703703703701,000320.35
1985-05-1738538538038015,000329
1985-05-1638039538039529,000341.99
1985-05-1538339538339515,000341.99
1985-05-1436036236036013,000311.69
1985-05-133573603573602,000311.69
1985-05-0938038536036020,000311.69
1985-05-0834537534537539,000324.68
1985-05-073453453353457,000298.70
1985-05-043453453453451,000298.70
1985-05-023453453453454,000298.70
1985-05-013453453453452,000298.70
1985-04-263453453453451,000298.70
1985-04-243123253123255,000281.39
1985-04-233263263263262,000282.25
1985-04-223253253253251,000281.39
1985-04-173253253253251,000281.39
1985-04-153253253253251,000281.39
1985-04-123253253253251,000281.39
1985-04-113253253253251,000281.39
1985-04-1032532532532519,000281.39
1985-04-023503503503501,000303.03
1985-03-3032033032033010,000285.71
1985-03-293303303303306,000285.71
1985-03-283303303303301,000285.71
1985-03-263303303303301,000285.71
1985-03-253453453453451,000298.70
1985-03-203403403403401,000294.37
1985-03-193503503503503,000303.03
1985-03-153533553513556,000307.36
1985-03-1435335334735011,000303.03
1985-03-13323345323345112,000298.70
1985-03-12325325325325105,000281.39
1985-03-083353353153157,000272.73
1985-03-043323323323321,000287.45
1985-03-013323323323325,000287.45
1985-02-283353353353351,000290.04
1985-02-2633533532932921,000284.85
1985-02-253453453453451,000298.70
1985-02-233403453403455,000298.70
1985-02-223303303303308,000285.71
1985-02-203303303303302,000285.71
1985-02-193283283203203,000277.06
1985-02-183303303303302,000285.71
1985-02-153203203203202,000277.06
1985-02-143203203203201,000277.06
1985-02-133203203203206,000277.06
1985-02-123203203203203,000277.06
1985-02-083183183183181,000275.33
1985-02-0732532532032029,000277.06
1985-02-0434034032532513,000281.39
1985-02-013453453453452,000298.70
1985-01-3132534532534519,000298.70
1985-01-293453453453453,000298.70
1985-01-2434534534534531,000298.70
1985-01-2334534534534512,000298.70
1985-01-223453453453458,000298.70
1985-01-2133633632532510,000281.39
1985-01-193363363363361,000290.91
1985-01-183453453453451,000298.70
1985-01-173403403363364,000290.91
1985-01-163393393393395,000293.51
1985-01-143453453393392,000293.51
1985-01-1033033533033522,000290.04
1985-01-093303303303302,000285.71
1985-01-083303303303304,000285.71
1985-01-073303313303308,000285.71

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