5950 日本パワーファスニング(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-295245245005005,000500
1995-12-285305305245247,000524
1995-12-275275275275271,000527
1995-12-265395395315319,000531
1995-12-2555055053954016,000540
1995-12-2254857054855032,000550
1995-12-2158458453853842,000538
1995-12-20515585515579298,000579
1995-12-195045165045166,000516
1995-12-1849551949551913,000519
1995-12-1550050349650038,000500
1995-12-14538542464464103,000464
1995-12-1353055052953664,000536
1995-12-1250052050052052,000520
1995-12-114904904874875,000487
1995-12-0848049048048511,000485
1995-12-074744744714719,000471
1995-12-0647247247047015,000470
1995-12-054754754754754,000475
1995-12-044784784784784,000478
1995-12-0147747846947815,000478
1995-11-304664814664807,000480
1995-11-294514634514634,000463
1995-11-284534544504519,000451
1995-11-274534534534534,000453
1995-11-2444744743644610,000446
1995-11-214454454454452,000445
1995-11-164314314314312,000431
1995-11-154404404354352,000435
1995-11-144344404344405,000440
1995-11-134314314314313,000431
1995-11-104434454314317,000431
1995-11-0943844343844314,000443
1995-11-0846546546046027,000460
1995-11-0746447146347111,000471
1995-11-0251051049649624,000496
1995-11-0151053550550596,000505
1995-10-3145049045049048,000490
1995-10-304264504264505,000450
1995-10-274154204154155,000415
1995-10-254004004004002,000400
1995-10-233933953933953,000395
1995-10-2039239239239210,000392
1995-10-193913913913916,000391
1995-10-183913913913913,000391
1995-10-173903903903909,000390
1995-10-163953953953953,000395
1995-10-124024024004009,000400
1995-10-114014014014011,000401
1995-10-094054054034035,000403
1995-10-064054054054052,000405
1995-10-054054054004053,000405
1995-10-044054054054052,000405
1995-10-024004004004003,000400
1995-09-294104104104101,000410
1995-09-284104104104101,000410
1995-09-2740741040741016,000410
1995-09-264164164104108,000410
1995-09-254224224204213,000421
1995-09-224384384254252,000425
1995-09-214444444444441,000444
1995-09-2045945945545510,000455
1995-09-194524524524521,000452
1995-09-1846246245545510,000455
1995-09-1443244643244653,000446
1995-09-134254304254305,000430
1995-09-1242742742542511,000425
1995-09-114254284204256,000425
1995-09-084204254204253,000425
1995-09-064354354354356,000435
1995-09-0446446444444431,000444
1995-09-014654654654651,000465
1995-08-3146447346446512,000465
1995-08-3046046446046417,000464
1995-08-2945145545045512,000455
1995-08-284404414404404,000440
1995-08-254554554504504,000450
1995-08-2443045043045024,000450
1995-08-2344044343043016,000430
1995-08-2242544242544023,000440
1995-08-214164164164166,000416
1995-08-184154154124157,000415
1995-08-1741141141041010,000410
1995-08-1640040140040042,000400
1995-08-153853953853959,000395
1995-08-143863903803807,000380
1995-08-103863863863861,000386
1995-08-093863863863861,000386
1995-08-083893893893892,000389
1995-08-043863863833832,000383
1995-08-033863863863861,000386
1995-08-023683683653656,000365
1995-07-313953953953951,000395
1995-07-283983983973975,000397
1995-07-263973983973983,000398
1995-07-214124123973973,000397
1995-07-204124124124126,000412
1995-07-194204204004005,000400
1995-07-184244264204207,000420
1995-07-174054134054137,000413
1995-07-144014024014023,000402
1995-07-1338940038940011,000400
1995-07-1238638638038010,000380
1995-07-1036937536937515,000375
1995-07-0736536536036025,000360
1995-07-063603603603601,000360
1995-07-043503603503603,000360
1995-07-033503503503502,000350
1995-06-293503503493507,000350
1995-06-283503503503502,000350
1995-06-273493493493496,000349
1995-06-263493493493491,000349
1995-06-233493493493491,000349
1995-06-223503503503503,000350
1995-06-213453503453504,000350
1995-06-203503503503508,000350
1995-06-163503503503502,000350
1995-06-153503503503501,000350
1995-06-143503503453508,000350
1995-06-133603603503509,000350
1995-06-123603603603601,000360
1995-06-093603603603602,000360
1995-06-0836536636436529,000365
1995-06-0736536536536517,000365
1995-06-0635335335035363,000353
1995-06-0535335334835021,000350
1995-06-0234835034835010,000350
1995-06-013533533503507,000350
1995-05-313553553533535,000353
1995-05-303533533513536,000353
1995-05-293603603503503,000350
1995-05-253703703643643,000364
1995-05-243653653643644,000364
1995-05-2336937036236211,000362
1995-05-223523693523696,000369
1995-05-193503503503501,000350
1995-05-183563563503503,000350
1995-05-173603613563569,000356
1995-05-163603603603603,000360
1995-05-153703703703702,000370
1995-05-123703703703703,000370
1995-05-113703703703702,000370
1995-05-103903903803807,000380
1995-05-0939139139039013,000390
1995-04-2739539539039016,000390
1995-04-2639539538839118,000391
1995-04-2539539538938911,000389
1995-04-2440240238939521,000395
1995-04-214014013954018,000401
1995-04-2039539539539520,000395
1995-04-183913913913917,000391
1995-04-144124124124122,000412
1995-04-1339139139139110,000391
1995-04-123903953903957,000395
1995-04-0740440539039011,000390
1995-04-044004004004001,000400
1995-04-034054054054051,000405
1995-03-3141041140540511,000405
1995-03-294104104104102,000410
1995-03-284104104104108,000410
1995-03-274154154054058,000405
1995-03-244004004004004,000400
1995-03-224504504504504,000450
1995-03-204614614504506,000450
1995-03-154754784754765,000476
1995-03-144904904804803,000480
1995-03-134904954854856,000485
1995-03-1049349849349411,000494
1995-03-0948049348049320,000493
1995-03-084904904904901,000490
1995-03-064934934934939,000493
1995-03-0349649949649612,000496
1995-03-0252552549849815,000498
1995-02-285655655655654,000565
1995-02-275995995995991,000599
1995-02-2461161160060036,000600
1995-02-2262162162162110,000621
1995-02-216316316216213,000621
1995-02-206506506506504,000650
1995-02-136456506456504,000650
1995-02-106456476456454,000645
1995-02-096456456456452,000645
1995-02-086656656556605,000660
1995-02-076706706706705,000670
1995-02-066806806796796,000679
1995-02-0368068067067126,000671
1995-02-026806836806833,000683
1995-02-0170070569669630,000696
1995-01-3168070068069542,000695
1995-01-306756806706806,000680
1995-01-266917006906906,000690
1995-01-256506806506808,000680
1995-01-236806806756754,000675
1995-01-206806806706704,000670
1995-01-1865571565570117,000701
1995-01-136556556506559,000655
1995-01-1263465563465052,000650
1995-01-1161063061063012,000630
1995-01-106006056006053,000605
1995-01-0960060060060017,000600
1995-01-0660060060060012,000600
1995-01-046006006006002,000600

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