5950 日本パワーファスニング(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-245805805755752,000575
1991-12-205905905805806,000580
1991-12-195905905905901,000590
1991-12-165905905905901,000590
1991-12-115905905905902,000590
1991-12-105905905905902,000590
1991-12-065905905905901,000590
1991-12-055905905905902,000590
1991-12-045815815815811,000581
1991-12-035805805805802,000580
1991-12-025805835805803,000580
1991-11-295955955705709,000570
1991-11-2859560059560014,000600
1991-11-275955955955951,000595
1991-11-265955955955952,000595
1991-11-185805955805955,000595
1991-11-1559059058058013,000580
1991-11-146156156106105,000610
1991-11-136156156156155,000615
1991-11-116456456456451,000645
1991-11-086356356356354,000635
1991-11-066506506506501,000650
1991-10-3066466465065010,000650
1991-10-296706806706706,000670
1991-10-286616616616612,000661
1991-10-256656656616614,000661
1991-10-246606656606654,000665
1991-10-236516516516511,000651
1991-10-226406456406455,000645
1991-10-216276306276302,000630
1991-10-186266266266266,000626
1991-10-176356356266262,000626
1991-10-146606606606603,000660
1991-10-116306406286408,000640
1991-10-086286286286281,000628
1991-10-076306306286284,000628
1991-10-046266266266262,000626
1991-10-036306316226228,000622
1991-10-0262563062063010,000630
1991-10-016236256226249,000624
1991-09-306266266216216,000621
1991-09-276266266266262,000626
1991-09-256316316316311,000631
1991-09-246356356356353,000635
1991-09-206606606506505,000650
1991-09-196606606606605,000660
1991-09-186606606606602,000660
1991-09-176606606606601,000660
1991-09-136806806806801,000680
1991-09-126706706706701,000670
1991-09-106706706706702,000670
1991-09-096506506506501,000650
1991-09-066456616406613,000661
1991-09-056306306306303,000630
1991-09-046326326326322,000632
1991-09-036616626526525,000652
1991-09-026756756566565,000656
1991-08-296806806806801,000680
1991-08-287057057057056,000705
1991-08-2769571068068012,000680
1991-08-226956956956951,000695
1991-08-206726806696805,000680
1991-08-196926926926923,000692
1991-08-167007006926922,000692
1991-08-157007007007002,000700
1991-08-147007007007004,000700
1991-08-137007007007008,000700
1991-08-127007017007007,000700
1991-08-097017017017013,000701
1991-08-087107107107103,000710
1991-08-077357357207205,000720
1991-08-057507507507501,000750
1991-07-307507507507502,000750
1991-07-297507507507501,000750
1991-07-257577577577571,000757
1991-07-247607607577573,000757
1991-07-227607607607608,000760
1991-07-197757757607604,000760
1991-07-187807807607606,000760
1991-07-177707707707703,000770
1991-07-167657657637633,000763
1991-07-157517617517612,000761
1991-07-127227507227506,000750
1991-07-117257307257305,000730
1991-07-107327327217214,000721
1991-07-097117126876876,000687
1991-07-087427427327323,000732
1991-07-057657657567563,000756
1991-07-047907907757756,000775
1991-07-038008008008006,000800
1991-07-0278079078079010,000790
1991-07-017857857807855,000785
1991-06-287807907807908,000790
1991-06-2778181078179550,000795
1991-06-2677577577077514,000775
1991-06-2575876075075090,000750
1991-06-247607607507505,000750
1991-06-217507507507503,000750
1991-06-207507507507504,000750
1991-06-1876576575075011,000750
1991-06-177317607317606,000760
1991-06-147307307207202,000720
1991-06-137307307307304,000730
1991-06-117007307007303,000730
1991-06-107007007007004,000700
1991-06-077007007007005,000700
1991-06-067007007007005,000700
1991-06-057007007007001,000700
1991-06-047007006956957,000695
1991-06-0370070069570022,000700
1991-05-3170071069669622,000696
1991-05-3072972970070033,000700
1991-05-287217237217236,000723
1991-05-277607607507502,000750
1991-05-2476076076076010,000760
1991-05-237607607607601,000760
1991-05-227467607467604,000760
1991-05-2176076074074010,000740
1991-05-207617617607602,000760
1991-05-177517517517511,000751
1991-05-167467467467464,000746
1991-05-158108108108101,000810
1991-05-148108108108108,000810
1991-05-137808127808127,000812
1991-05-087507517507518,000751
1991-05-0777077076077011,000770
1991-05-017607607607604,000760
1991-04-3076477775575513,000755
1991-04-267607647607642,000764
1991-04-257817817807803,000780
1991-04-238178178178173,000817
1991-04-2282082081182010,000820
1991-04-198198208198202,000820
1991-04-188308308308301,000830
1991-04-1781282081282011,000820
1991-04-1680681080581014,000810
1991-04-1580180380180313,000803
1991-04-1280080080080013,000800
1991-04-117617807617804,000780
1991-04-107607607607603,000760
1991-04-097557667557607,000760
1991-04-0874375574075012,000750
1991-04-057487487407439,000743
1991-04-0473574373074311,000743
1991-04-037407407407407,000740
1991-04-027307307207204,000720
1991-04-017507507457463,000746
1991-03-297507507507501,000750
1991-03-287507507507503,000750
1991-03-277507607507602,000760
1991-03-267507507507501,000750
1991-03-257857857607606,000760
1991-03-207887907887907,000790
1991-03-197897897807899,000789
1991-03-187907957787899,000789
1991-03-157857907857876,000787
1991-03-147857857857851,000785
1991-03-137857857857854,000785
1991-03-127427507427504,000750
1991-03-117417427417424,000742
1991-03-087407417407413,000741
1991-03-077407557407404,000740
1991-03-067427457417453,000745
1991-03-057607607307308,000730
1991-03-047557657457656,000765
1991-03-017757757657657,000765
1991-02-287807917657918,000791
1991-02-277757757757752,000775
1991-02-267757757757751,000775
1991-02-217807807707709,000770
1991-02-2079079178078513,000785
1991-02-197887907887902,000790
1991-02-187557807557809,000780
1991-02-157647647607606,000760
1991-02-147607657607659,000765
1991-02-1375075575075521,000755
1991-02-127207207207205,000720
1991-02-086906906906902,000690
1991-02-0762067062067017,000670
1991-02-0658162058162025,000620
1991-02-0557058557058110,000581
1991-02-0458058057057014,000570
1991-02-015805805805809,000580
1991-01-3158058057058015,000580
1991-01-3059059058058020,000580
1991-01-295955955905902,000590
1991-01-286006005956003,000600
1991-01-255956005806004,000600
1991-01-226306306206206,000620
1991-01-216306306306301,000630
1991-01-186306306206203,000620
1991-01-176006206006206,000620
1991-01-166306306306303,000630
1991-01-1465065064264710,000647
1991-01-116706706616615,000661
1991-01-106746746706703,000670
1991-01-097057057047042,000704
1991-01-087147147147143,000714
1991-01-0771071570571511,000715
1991-01-047157157157151,000715

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