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
2001-12-2712812812812811,000128
2001-12-2612612612612613,000126
2001-12-211221221221223,000122
2001-12-201201201201202,000120
2001-12-171111111111112,000111
2001-12-131111111111111,000111
2001-12-121251251251253,000125
2001-12-031181181181181,000118
2001-11-291281281281284,000128
2001-11-281281281281288,000128
2001-11-161331331211214,000121
2001-11-151331331331334,000133
2001-11-131331331331331,000133
2001-11-121311311311312,000131
2001-10-301301301301301,000130
2001-10-251301301301302,000130
2001-10-241301301301302,000130
2001-10-231421421211212,000121
2001-10-221401401401409,000140
2001-10-181431431431431,000143
2001-10-171411411411412,000141
2001-10-161391391391391,000139
2001-10-151371371371372,000137
2001-10-101251251251253,000125
2001-10-051301301301301,000130
2001-10-031251251251251,000125
2001-10-011451451451451,000145
2001-09-251451501451502,000150
2001-09-2014514514514511,000145
2001-09-181451451451453,000145
2001-09-171501501501504,000150
2001-09-141501501501506,000150
2001-09-121501501501503,000150
2001-08-311501501501505,000150
2001-08-211501501501501,000150
2001-08-201501501501508,000150
2001-08-171501501501502,000150
2001-08-151531531531533,000153
2001-08-141541541541544,000154
2001-08-131551551551552,000155
2001-08-071551551551551,000155
2001-08-031551551551551,000155
2001-08-021501501501501,000150
2001-07-2316016016016024,000160
2001-07-191601601601602,000160
2001-07-171621621621625,000162
2001-07-161601601601609,000160
2001-07-131601601601603,000160
2001-07-121601601601602,000160
2001-07-031701701701709,000170
2001-07-021701701701706,000170
2001-06-291701701701702,000170
2001-06-211541541541541,000154
2001-06-201551551521524,000152
2001-06-181521521521521,000152
2001-06-151521521521524,000152
2001-06-141521521521521,000152
2001-06-121681681681683,000168
2001-06-081731731701704,000170
2001-06-071601731451737,000173
2001-06-061601601601601,000160
2001-06-041601601601601,000160
2001-05-311601601601602,000160
2001-05-301651651651653,000165
2001-05-291671671671672,000167
2001-05-241671671671672,000167
2001-05-231671671671673,000167
2001-05-2116716716716710,000167
2001-05-161681681681682,000168
2001-05-151591701591705,000170
2001-05-111511591511596,000159
2001-05-101511511511511,000151
2001-05-0716416415515511,000155
2001-05-021641641641648,000164
2001-05-011671691671693,000169
2001-04-2717217217017015,000170
2001-04-2516517016117015,000170
2001-04-241591591591591,000159
2001-04-201571571571573,000157
2001-04-191551551551551,000155
2001-04-161571571571573,000157
2001-04-121571571571572,000157
2001-04-061501581501583,000158
2001-04-051501501501503,000150
2001-03-2616016014615910,000159
2001-03-231501601501602,000160
2001-03-2216216216216210,000162
2001-03-211601601601602,000160
2001-03-191391391391391,000139
2001-03-161371371371372,000137
2001-03-151361361351353,000135
2001-03-141351351351352,000135
2001-03-131371371351353,000135
2001-03-121351351351352,000135
2001-03-071351351351359,000135
2001-03-061461461461462,000146
2001-03-0214614614614610,000146
2001-03-011461461461461,000146
2001-02-281461461461467,000146
2001-02-271481481481484,000148
2001-02-231451451451451,000145
2001-02-211431431431431,000143
2001-02-191591591401414,000141
2001-02-161591601591602,000160
2001-02-151571571571575,000157
2001-02-141591591591592,000159
2001-02-091501571501573,000157
2001-02-081501501501503,000150
2001-02-071501501501504,000150
2001-02-051551551551552,000155
2001-02-021591591551554,000155
2001-01-311501501501501,000150
2001-01-301501501501501,000150
2001-01-291521521501504,000150
2001-01-261501501501502,000150
2001-01-251441441441448,000144
2001-01-191601601401402,000140
2001-01-181391391391392,000139
2001-01-171391391391391,000139
2001-01-151391391391394,000139
2001-01-121401401391395,000139
2001-01-091401401401406,000140
2001-01-051401401401403,000140

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