5950 日本パワーファスニング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 128 | 128 | 128 | 128 | 11,000 | 128 |
| 2001-12-26 | 126 | 126 | 126 | 126 | 13,000 | 126 |
| 2001-12-21 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2001-12-20 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-12-17 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2001-12-13 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2001-12-12 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-12-03 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2001-11-29 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2001-11-28 | 128 | 128 | 128 | 128 | 8,000 | 128 |
| 2001-11-16 | 133 | 133 | 121 | 121 | 4,000 | 121 |
| 2001-11-15 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2001-11-13 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2001-11-12 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2001-10-30 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-10-25 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-10-24 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-10-23 | 142 | 142 | 121 | 121 | 2,000 | 121 |
| 2001-10-22 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 2001-10-18 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-10-17 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-10-16 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-10-15 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2001-10-10 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-10-05 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-10-03 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-10-01 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-09-25 | 145 | 150 | 145 | 150 | 2,000 | 150 |
| 2001-09-20 | 145 | 145 | 145 | 145 | 11,000 | 145 |
| 2001-09-18 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-09-17 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2001-09-14 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2001-09-12 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-08-31 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2001-08-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-08-20 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 2001-08-17 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-08-15 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2001-08-14 | 154 | 154 | 154 | 154 | 4,000 | 154 |
| 2001-08-13 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-08-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-08-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-08-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-07-23 | 160 | 160 | 160 | 160 | 24,000 | 160 |
| 2001-07-19 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-07-17 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2001-07-16 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2001-07-13 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2001-07-12 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-07-03 | 170 | 170 | 170 | 170 | 9,000 | 170 |
| 2001-07-02 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2001-06-29 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-06-21 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2001-06-20 | 155 | 155 | 152 | 152 | 4,000 | 152 |
| 2001-06-18 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2001-06-15 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2001-06-14 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2001-06-12 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2001-06-08 | 173 | 173 | 170 | 170 | 4,000 | 170 |
| 2001-06-07 | 160 | 173 | 145 | 173 | 7,000 | 173 |
| 2001-06-06 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-06-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-05-31 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-05-30 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2001-05-29 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2001-05-24 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2001-05-23 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2001-05-21 | 167 | 167 | 167 | 167 | 10,000 | 167 |
| 2001-05-16 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2001-05-15 | 159 | 170 | 159 | 170 | 5,000 | 170 |
| 2001-05-11 | 151 | 159 | 151 | 159 | 6,000 | 159 |
| 2001-05-10 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2001-05-07 | 164 | 164 | 155 | 155 | 11,000 | 155 |
| 2001-05-02 | 164 | 164 | 164 | 164 | 8,000 | 164 |
| 2001-05-01 | 167 | 169 | 167 | 169 | 3,000 | 169 |
| 2001-04-27 | 172 | 172 | 170 | 170 | 15,000 | 170 |
| 2001-04-25 | 165 | 170 | 161 | 170 | 15,000 | 170 |
| 2001-04-24 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2001-04-20 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2001-04-19 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-04-16 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2001-04-12 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2001-04-06 | 150 | 158 | 150 | 158 | 3,000 | 158 |
| 2001-04-05 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-03-26 | 160 | 160 | 146 | 159 | 10,000 | 159 |
| 2001-03-23 | 150 | 160 | 150 | 160 | 2,000 | 160 |
| 2001-03-22 | 162 | 162 | 162 | 162 | 10,000 | 162 |
| 2001-03-21 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-03-19 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-03-16 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2001-03-15 | 136 | 136 | 135 | 135 | 3,000 | 135 |
| 2001-03-14 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-03-13 | 137 | 137 | 135 | 135 | 3,000 | 135 |
| 2001-03-12 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-03-07 | 135 | 135 | 135 | 135 | 9,000 | 135 |
| 2001-03-06 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2001-03-02 | 146 | 146 | 146 | 146 | 10,000 | 146 |
| 2001-03-01 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-02-28 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2001-02-27 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2001-02-23 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-02-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-02-19 | 159 | 159 | 140 | 141 | 4,000 | 141 |
| 2001-02-16 | 159 | 160 | 159 | 160 | 2,000 | 160 |
| 2001-02-15 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2001-02-14 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2001-02-09 | 150 | 157 | 150 | 157 | 3,000 | 157 |
| 2001-02-08 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-02-07 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2001-02-05 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-02-02 | 159 | 159 | 155 | 155 | 4,000 | 155 |
| 2001-01-31 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-01-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-01-29 | 152 | 152 | 150 | 150 | 4,000 | 150 |
| 2001-01-26 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-01-25 | 144 | 144 | 144 | 144 | 8,000 | 144 |
| 2001-01-19 | 160 | 160 | 140 | 140 | 2,000 | 140 |
| 2001-01-18 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2001-01-17 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-01-15 | 139 | 139 | 139 | 139 | 4,000 | 139 |
| 2001-01-12 | 140 | 140 | 139 | 139 | 5,000 | 139 |
| 2001-01-09 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2001-01-05 | 140 | 140 | 140 | 140 | 3,000 | 140 |
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