5950 日本パワーファスニング(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-261991991991992,000199
1997-12-251991991991991,000199
1997-12-241991991991995,000199
1997-12-222002002002004,000200
1997-12-192052051962007,000200
1997-12-182092092092091,000209
1997-12-172002002002005,000200
1997-12-162002002002001,000200
1997-12-122002001961964,000196
1997-12-112002002002001,000200
1997-12-102002002002001,000200
1997-12-092002002002001,000200
1997-12-041991991991991,000199
1997-12-031991991991993,000199
1997-12-021991991991995,000199
1997-11-271921951911951,005,000195
1997-11-261911921911921,003,000192
1997-11-251911911911914,000191
1997-11-211901911901912,000191
1997-11-201901901901903,000190
1997-11-191951951951951,000195
1997-11-181951951951952,000195
1997-11-171941941941942,000194
1997-11-141971971961963,000196
1997-11-131971971971971,000197
1997-11-121991991981982,000198
1997-11-071991991991991,000199
1997-11-052092091991992,000199
1997-10-302062062042047,000204
1997-10-282012011991995,000199
1997-10-272182182182185,000218
1997-10-2322122422022015,000220
1997-10-222202202202204,000220
1997-10-212202202202201,000220
1997-10-202202202202204,000220
1997-10-142202202202201,000220
1997-10-132202202202202,000220
1997-10-072152302152304,000230
1997-10-032152152152152,000215
1997-10-022162162152152,000215
1997-10-012152152152151,000215
1997-09-302212212202204,000220
1997-09-292202292202206,000220
1997-09-262362362302304,000230
1997-09-252362362362362,000236
1997-09-242402402362364,000236
1997-09-2224024024024017,000240
1997-09-192502502402402,000240
1997-09-182652652652656,000265
1997-09-162902902902903,000290
1997-09-122902902902901,000290
1997-09-112852852852851,000285
1997-09-102882882882881,000288
1997-09-043003003003002,000300
1997-09-022932932932931,000293
1997-09-012882882882881,000288
1997-08-262882882882881,000288
1997-08-252892892802805,000280
1997-08-222902902902902,000290
1997-08-212902902902905,000290
1997-08-2029129129029012,000290
1997-08-192912912902904,000290
1997-08-183003003003002,000300
1997-08-143003003003001,000300
1997-08-132912912912911,000291
1997-08-123043042902904,000290
1997-08-113143143143141,000314
1997-08-073153153153151,000315
1997-08-053303303303302,000330
1997-08-043333333303303,000330
1997-07-303483483383384,000338
1997-07-293483483483481,000348
1997-07-253503503503506,000350
1997-07-243503503503501,000350
1997-07-233503503503502,000350
1997-07-223503503503507,000350
1997-07-183503503503507,000350
1997-07-173603603503503,000350
1997-07-163703703603605,000360
1997-07-153693693693692,000369
1997-07-143723723703704,000370
1997-07-0337537537537523,000375
1997-07-013763763753753,000375
1997-06-273753773753754,000375
1997-06-263753753753754,000375
1997-06-253753753753756,000375
1997-06-243753753753751,000375
1997-06-233753753753751,000375
1997-06-173703703703703,000370
1997-06-163703703703701,000370
1997-06-133703703703701,000370
1997-06-113703703603603,000360
1997-06-063723723703702,000370
1997-06-053703703703703,000370
1997-06-043703703703701,000370
1997-06-023803803723722,000372
1997-05-293613623613616,000361
1997-05-283803803603606,000360
1997-05-263893893893891,000389
1997-05-233933933903902,000390
1997-05-223993993993993,000399
1997-05-214004004004005,000400
1997-05-204004004004004,000400
1997-05-193804003804008,000400
1997-05-1637038037038013,000380
1997-05-153703703703702,000370
1997-05-143703703703701,000370
1997-05-133663693663695,000369
1997-05-123703703523656,000365
1997-05-093703703703701,000370
1997-05-083633633633632,000363
1997-05-073603603603603,000360
1997-05-063503503503502,000350
1997-05-023503503453457,000345
1997-05-013453503453505,000350
1997-04-303343403343404,000340
1997-04-283403403303304,000330
1997-04-253403403403404,000340
1997-04-243463493453495,000349
1997-04-2336036034134112,000341
1997-04-223513603503607,000360
1997-04-2135535535035011,000350
1997-04-183193423163428,000342
1997-04-173063063063065,000306
1997-04-163063063003008,000300
1997-04-153113193053058,000305
1997-04-143103103053054,000305
1997-04-1131031030030510,000305
1997-04-103203203203201,000320
1997-04-073603603603602,000360
1997-04-043623623623621,000362
1997-04-033773773763764,000376
1997-04-023803803763762,000376
1997-04-013763763763762,000376
1997-03-313963963963961,000396
1997-03-283963963963961,000396
1997-03-274004004004003,000400
1997-03-263983983953955,000395
1997-03-253903933903932,000393
1997-03-243863883863882,000388
1997-03-213853853853852,000385
1997-03-193803803683682,000368
1997-03-183663663663662,000366
1997-03-173663663663661,000366
1997-03-143603603603601,000360
1997-03-133533533523522,000352
1997-03-123603603603602,000360
1997-03-103503523503507,000350
1997-03-073503503503502,000350
1997-03-063503503503505,000350
1997-03-0536536535035015,000350
1997-03-043753753653657,000365
1997-03-0338838836036019,000360
1997-02-273883883873878,000387
1997-02-253873873873871,000387
1997-02-243863863863861,000386
1997-02-173843843813813,000381
1997-02-143853853853854,000385
1997-02-133853853853856,000385
1997-02-123903903903901,000390
1997-02-103903903883882,000388
1997-02-073983983903902,000390
1997-02-063873873803834,000383
1997-02-043873873873875,000387
1997-02-033783783783785,000378
1997-01-3137537537037214,000372
1997-01-303863863753757,000375
1997-01-2939039038538511,000385
1997-01-283983983983982,000398
1997-01-273903903903901,000390
1997-01-243983983983988,000398
1997-01-2339839839839810,000398
1997-01-224004003963969,000396
1997-01-214054053954009,000400
1997-01-2041441541441412,000414
1997-01-1741041541041510,000415
1997-01-1640541040341022,000410
1997-01-1441041040540514,000405
1997-01-094114114104103,000410
1997-01-074314314114113,000411
1997-01-064314314314311,000431

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