5950 日本パワーファスニング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-12-28 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 2000-12-27 | 138 | 138 | 138 | 138 | 7,000 | 138 |
| 2000-12-26 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2000-12-25 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2000-12-22 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2000-12-20 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-12-15 | 131 | 131 | 130 | 130 | 8,000 | 130 |
| 2000-12-14 | 131 | 131 | 130 | 130 | 5,000 | 130 |
| 2000-12-13 | 129 | 129 | 129 | 129 | 13,000 | 129 |
| 2000-12-11 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2000-12-08 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-12-06 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-11-30 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2000-11-29 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2000-11-28 | 110 | 113 | 110 | 113 | 4,000 | 113 |
| 2000-11-27 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2000-11-24 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-11-22 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-11-21 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2000-11-20 | 115 | 115 | 115 | 115 | 14,000 | 115 |
| 2000-11-16 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2000-11-15 | 116 | 116 | 115 | 115 | 3,000 | 115 |
| 2000-11-14 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2000-11-13 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2000-11-07 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-11-06 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2000-11-02 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-11-01 | 128 | 128 | 120 | 120 | 4,000 | 120 |
| 2000-10-26 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2000-10-25 | 129 | 129 | 129 | 129 | 16,000 | 129 |
| 2000-10-19 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-10-18 | 129 | 129 | 125 | 125 | 9,000 | 125 |
| 2000-10-13 | 130 | 130 | 129 | 129 | 5,000 | 129 |
| 2000-10-12 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-10-06 | 130 | 130 | 130 | 130 | 13,000 | 130 |
| 2000-10-04 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-10-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-09-25 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-09-21 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2000-09-20 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2000-09-19 | 131 | 131 | 130 | 130 | 6,000 | 130 |
| 2000-09-18 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2000-09-12 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2000-09-11 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2000-09-08 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2000-09-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-09-04 | 131 | 131 | 130 | 130 | 4,000 | 130 |
| 2000-08-30 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2000-08-29 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2000-08-28 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2000-08-25 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2000-08-24 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2000-08-22 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-08-21 | 125 | 126 | 125 | 125 | 8,000 | 125 |
| 2000-08-18 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2000-08-17 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2000-08-16 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2000-08-15 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2000-08-14 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2000-08-10 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2000-08-09 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2000-08-03 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-08-01 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2000-07-31 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2000-07-28 | 152 | 152 | 152 | 152 | 7,000 | 152 |
| 2000-07-27 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2000-07-21 | 136 | 136 | 136 | 136 | 6,000 | 136 |
| 2000-07-19 | 136 | 136 | 136 | 136 | 5,000 | 136 |
| 2000-07-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-07-14 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-07-13 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2000-07-12 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2000-07-04 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-07-03 | 150 | 150 | 149 | 149 | 5,000 | 149 |
| 2000-06-29 | 150 | 150 | 149 | 149 | 2,000 | 149 |
| 2000-06-26 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-06-23 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-06-22 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2000-06-21 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-06-19 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-06-16 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-06-15 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2000-06-12 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-06-06 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-05-29 | 138 | 139 | 138 | 139 | 2,000 | 139 |
| 2000-05-26 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2000-05-25 | 135 | 138 | 135 | 138 | 6,000 | 138 |
| 2000-05-24 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2000-05-22 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-05-18 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2000-05-17 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2000-05-15 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-05-08 | 122 | 122 | 122 | 122 | 4,000 | 122 |
| 2000-04-27 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2000-04-26 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2000-04-25 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2000-04-21 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-04-20 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-04-19 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2000-04-13 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-04-12 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2000-04-11 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2000-04-10 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2000-04-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-04-04 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-04-03 | 140 | 140 | 130 | 130 | 4,000 | 130 |
| 2000-03-31 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2000-03-30 | 135 | 139 | 135 | 139 | 4,000 | 139 |
| 2000-03-27 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2000-03-24 | 127 | 127 | 126 | 126 | 2,000 | 126 |
| 2000-03-23 | 125 | 126 | 125 | 126 | 2,000 | 126 |
| 2000-03-22 | 123 | 123 | 123 | 123 | 5,000 | 123 |
| 2000-03-17 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-03-16 | 118 | 118 | 115 | 118 | 3,000 | 118 |
| 2000-03-15 | 96 | 104 | 96 | 102 | 16,000 | 102 |
| 2000-03-14 | 123 | 123 | 120 | 120 | 11,000 | 120 |
| 2000-03-10 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2000-03-09 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2000-03-08 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2000-03-07 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-03-06 | 130 | 130 | 120 | 120 | 11,000 | 120 |
| 2000-03-02 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2000-03-01 | 126 | 126 | 126 | 126 | 4,000 | 126 |
| 2000-02-29 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2000-02-25 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2000-02-21 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-02-18 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2000-02-16 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-02-15 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2000-02-14 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-02-10 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-02-08 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-02-07 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-02-04 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2000-02-03 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-01-31 | 145 | 145 | 140 | 140 | 7,000 | 140 |
| 2000-01-27 | 145 | 145 | 130 | 130 | 4,000 | 130 |
| 2000-01-26 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-01-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-01-24 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2000-01-20 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-01-18 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2000-01-17 | 135 | 140 | 135 | 140 | 3,000 | 140 |
| 2000-01-12 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-01-11 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2000-01-07 | 130 | 130 | 128 | 128 | 3,000 | 128 |
| 2000-01-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
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