5950 日本パワーファスニング(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	166	166	166	166	2,000	166
1998-12-25	165	165	165	165	2,000	165
1998-12-24	166	166	166	166	6,000	166
1998-12-22	165	165	165	165	1,000	165
1998-12-21	165	165	165	165	4,000	165
1998-12-18	165	165	165	165	3,000	165
1998-12-17	165	165	165	165	1,000	165
1998-12-16	165	165	155	155	2,000	155
1998-12-15	168	168	168	168	1,000	168
1998-12-14	170	170	170	170	2,000	170
1998-12-10	170	170	170	170	2,000	170
1998-12-08	175	175	175	175	2,000	175
1998-12-07	175	175	175	175	1,000	175
1998-12-04	175	175	175	175	2,000	175
1998-12-03	175	175	174	175	4,000	175
1998-12-02	175	175	174	174	4,000	174
1998-11-27	155	155	155	155	5,000	155
1998-11-25	155	155	155	155	1,000	155
1998-11-24	155	155	155	155	5,000	155
1998-11-20	155	155	155	155	4,000	155
1998-11-17	150	150	150	150	2,000	150
1998-11-16	150	150	149	150	8,000	150
1998-11-13	146	146	146	146	2,000	146
1998-11-04	125	145	125	145	10,000	145
1998-10-29	150	150	150	150	2,000	150
1998-10-26	150	150	150	150	2,000	150
1998-10-23	150	150	150	150	6,000	150
1998-10-22	150	150	150	150	3,000	150
1998-10-21	150	150	150	150	3,000	150
1998-10-20	160	160	135	135	2,000	135
1998-10-19	155	160	155	160	8,000	160
1998-10-15	152	152	152	152	1,000	152
1998-10-14	152	152	152	152	1,000	152
1998-10-13	151	152	151	152	2,000	152
1998-10-12	151	151	151	151	2,000	151
1998-10-07	151	151	151	151	2,000	151
1998-10-06	150	150	150	150	1,000	150
1998-09-30	162	162	162	162	5,000	162
1998-09-29	162	162	162	162	6,000	162
1998-09-25	162	162	162	162	1,000	162
1998-09-21	155	155	155	155	1,000	155
1998-09-16	180	180	145	145	4,000	145
1998-09-14	180	180	180	180	2,000	180
1998-09-07	179	179	179	179	2,000	179
1998-09-04	180	180	180	180	2,000	180
1998-09-03	180	180	180	180	7,000	180
1998-08-28	163	163	163	163	1,000	163
1998-08-27	190	190	190	190	3,000	190
1998-08-26	173	173	173	173	1,000	173
1998-08-25	205	205	160	160	2,000	160
1998-08-24	205	205	205	205	6,000	205
1998-08-21	210	210	210	210	1,000	210
1998-08-20	200	200	200	200	1,000	200
1998-08-18	200	200	200	200	3,000	200
1998-08-14	200	200	200	200	2,000	200
1998-08-12	210	210	210	210	2,000	210
1998-08-07	220	220	220	220	1,000	220
1998-08-05	224	224	224	224	2,000	224
1998-08-04	230	230	230	230	1,000	230
1998-07-29	200	200	200	200	3,000	200
1998-07-28	200	200	200	200	1,000	200
1998-07-23	200	200	200	200	1,000	200
1998-07-22	200	200	200	200	9,000	200
1998-07-21	200	200	200	200	1,000	200
1998-07-16	200	200	200	200	2,000	200
1998-07-15	200	200	200	200	3,000	200
1998-07-13	195	195	195	195	1,000	195
1998-07-10	191	191	191	191	2,000	191
1998-07-07	224	224	224	224	1,000	224
1998-07-06	203	204	200	200	11,000	200
1998-07-03	203	203	203	203	1,000	203
1998-07-02	201	201	201	201	1,000	201
1998-07-01	200	200	200	200	8,000	200
1998-06-30	195	198	195	198	12,000	198
1998-06-26	195	195	190	190	8,000	190
1998-06-25	195	195	195	195	2,000	195
1998-06-24	190	190	190	190	6,000	190
1998-06-22	186	186	186	186	1,000	186
1998-06-18	185	185	185	185	3,000	185
1998-06-16	185	185	185	185	4,000	185
1998-06-12	183	183	183	183	3,000	183
1998-06-11	183	183	183	183	1,000	183
1998-06-10	180	198	180	198	6,000	198
1998-05-27	198	198	198	198	6,000	198
1998-05-26	198	198	198	198	5,000	198
1998-05-21	192	192	192	192	1,000	192
1998-05-18	173	173	173	173	1,000	173
1998-05-15	200	200	197	197	7,000	197
1998-05-14	200	200	200	200	1,000	200
1998-05-13	195	195	195	195	1,000	195
1998-05-08	190	190	190	190	1,000	190
1998-05-06	200	200	200	200	1,000	200
1998-05-01	190	190	190	190	4,000	190
1998-04-30	190	190	190	190	1,000	190
1998-04-23	195	195	190	190	15,000	190
1998-04-22	207	207	195	195	24,000	195
1998-04-20	207	207	207	207	2,000	207
1998-04-17	203	207	203	207	3,000	207
1998-04-16	195	195	195	195	2,000	195
1998-04-15	195	195	195	195	1,000	195
1998-04-14	190	195	190	195	2,000	195
1998-04-13	190	190	190	190	2,000	190
1998-04-10	204	204	204	204	6,000	204
1998-04-09	204	204	204	204	2,000	204
1998-04-08	184	184	184	184	2,000	184
1998-04-07	189	189	189	189	1,000	189
1998-04-06	184	184	184	184	1,000	184
1998-04-03	198	198	198	198	1,000	198
1998-04-02	208	208	208	208	1,000	208
1998-04-01	210	210	210	210	1,000	210
1998-03-30	217	217	217	217	5,000	217
1998-03-26	217	217	217	217	1,000	217
1998-03-20	215	215	215	215	4,000	215
1998-03-17	218	218	218	218	1,000	218
1998-03-16	205	205	203	203	4,000	203
1998-03-13	215	215	205	205	6,000	205
1998-03-12	215	215	215	215	3,000	215
1998-03-04	221	225	215	215	23,000	215
1998-03-03	225	225	221	221	3,000	221
1998-02-27	220	220	220	220	1,000	220
1998-02-26	220	220	220	220	1,000	220
1998-02-25	220	225	220	225	6,000	225
1998-02-24	250	250	250	250	3,000	250
1998-02-23	250	250	250	250	5,000	250
1998-02-18	250	250	250	250	3,000	250
1998-02-13	250	250	250	250	2,000	250
1998-02-10	250	250	250	250	3,000	250
1998-02-09	240	240	240	240	2,000	240
1998-02-06	220	220	216	216	2,000	216
1998-02-05	220	220	220	220	3,000	220
1998-02-03	245	245	245	245	1,000	245
1998-02-02	236	236	236	236	2,000	236
1998-01-30	250	250	246	246	7,000	246
1998-01-29	240	240	240	240	1,000	240
1998-01-28	214	215	214	215	6,000	215
1998-01-27	216	216	216	216	1,000	216
1998-01-26	210	215	210	215	6,000	215
1998-01-23	207	207	207	207	1,000	207
1998-01-22	206	206	206	206	1,000	206
1998-01-20	200	200	200	200	1,000	200
1998-01-19	200	200	200	200	3,000	200
1998-01-16	197	197	197	197	1,000	197
1998-01-12	199	199	199	199	3,000	199
1998-01-09	199	199	199	199	2,000	199
1998-01-08	199	199	199	199	2,000	199
1998-01-06	199	199	199	199	5,000	199

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