5950 日本パワーファスニング(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	97	97	97	97	1,000	97
2002-12-27	95	95	95	95	13,000	95
2002-12-26	93	93	93	93	10,000	93
2002-12-25	77	83	77	83	8,000	83
2002-12-24	76	76	75	75	21,000	75
2002-12-20	73	74	73	73	9,000	73
2002-12-19	73	73	73	73	1,000	73
2002-12-18	72	72	72	72	1,000	72
2002-12-17	82	82	82	82	3,000	82
2002-12-16	82	82	82	82	9,000	82
2002-12-12	81	82	81	82	5,000	82
2002-12-11	82	82	81	81	3,000	81
2002-12-10	82	82	82	82	1,000	82
2002-12-09	82	82	82	82	2,000	82
2002-12-06	82	83	82	82	7,000	82
2002-12-05	92	92	88	88	7,000	88
2002-12-04	91	91	91	91	1,000	91
2002-12-03	92	92	92	92	1,000	92
2002-12-02	91	91	91	91	1,000	91
2002-11-29	90	90	90	90	2,000	90
2002-11-28	90	90	90	90	2,000	90
2002-11-26	90	90	90	90	42,000	90
2002-11-25	90	90	90	90	1,000	90
2002-11-21	90	90	90	90	2,000	90
2002-11-20	105	105	105	105	11,000	105
2002-11-18	100	106	100	106	2,000	106
2002-11-15	98	98	98	98	4,000	98
2002-11-14	98	98	98	98	2,000	98
2002-11-13	98	98	98	98	1,000	98
2002-11-11	101	101	91	91	4,000	91
2002-11-07	101	101	101	101	5,000	101
2002-11-06	91	91	91	91	4,000	91
2002-11-05	87	87	87	87	6,000	87
2002-11-01	106	106	96	96	7,000	96
2002-10-31	106	106	106	106	2,000	106
2002-10-30	105	105	105	105	2,000	105
2002-10-29	105	105	105	105	5,000	105
2002-10-28	110	115	110	115	2,000	115
2002-10-25	105	105	105	105	2,000	105
2002-10-22	126	126	126	126	5,000	126
2002-10-21	124	124	124	124	4,000	124
2002-10-18	124	124	124	124	3,000	124
2002-10-17	125	125	125	125	3,000	125
2002-10-16	126	126	126	126	5,000	126
2002-10-15	117	125	117	125	2,000	125
2002-10-10	116	116	116	116	3,000	116
2002-10-07	116	116	116	116	2,000	116
2002-10-04	116	116	116	116	3,000	116
2002-10-02	116	116	116	116	2,000	116
2002-10-01	115	115	115	115	4,000	115
2002-09-30	115	115	115	115	2,000	115
2002-09-26	112	112	112	112	3,000	112
2002-09-25	122	122	122	122	6,000	122
2002-09-24	122	122	122	122	5,000	122
2002-09-19	119	119	119	119	3,000	119
2002-09-17	115	115	115	115	2,000	115
2002-09-13	115	115	114	114	2,000	114
2002-09-12	114	114	114	114	1,000	114
2002-09-11	114	114	114	114	4,000	114
2002-09-09	124	124	124	124	3,000	124
2002-09-06	126	126	126	126	3,000	126
2002-09-05	126	126	126	126	3,000	126
2002-09-04	114	126	114	126	7,000	126
2002-09-02	111	111	111	111	1,000	111
2002-08-29	113	116	113	116	3,000	116
2002-08-28	113	113	113	113	1,000	113
2002-08-27	128	128	128	128	6,000	128
2002-08-23	126	126	126	126	5,000	126
2002-08-22	124	124	124	124	1,000	124
2002-08-19	121	121	121	121	3,000	121
2002-08-15	121	121	121	121	6,000	121
2002-08-06	115	116	115	115	184,000	115
2002-08-05	115	115	115	115	1,000	115
2002-07-31	125	125	125	125	3,000	125
2002-07-26	116	116	116	116	6,000	116
2002-07-25	120	120	120	120	2,000	120
2002-07-24	134	134	134	134	13,000	134
2002-07-23	123	134	123	134	9,000	134
2002-07-22	119	120	119	120	3,000	120
2002-07-19	117	117	116	116	6,000	116
2002-07-18	124	124	116	116	10,000	116
2002-07-16	120	120	120	120	2,000	120
2002-07-15	117	117	117	117	3,000	117
2002-07-12	115	115	115	115	2,000	115
2002-07-11	118	118	113	113	4,000	113
2002-07-05	136	136	136	136	14,000	136
2002-07-04	125	135	125	135	9,000	135
2002-07-03	122	122	122	122	1,000	122
2002-06-25	114	114	114	114	2,000	114
2002-06-20	110	110	110	110	6,000	110
2002-06-19	111	111	110	110	10,000	110
2002-06-18	112	112	112	112	1,000	112
2002-06-17	117	117	117	117	4,000	117
2002-06-14	120	120	117	117	4,000	117
2002-06-12	118	118	118	118	1,000	118
2002-06-11	118	118	118	118	1,000	118
2002-06-07	117	117	117	117	1,000	117
2002-05-29	142	142	140	140	8,000	140
2002-05-28	140	140	140	140	3,000	140
2002-05-27	140	140	140	140	1,000	140
2002-05-24	135	135	135	135	5,000	135
2002-05-23	135	135	135	135	5,000	135
2002-05-17	124	124	124	124	6,000	124
2002-05-16	122	122	122	122	2,000	122
2002-05-14	118	118	118	118	1,000	118
2002-05-13	116	116	116	116	1,000	116
2002-05-08	115	115	115	115	7,000	115
2002-05-07	123	123	113	113	3,000	113
2002-05-02	123	123	123	123	1,000	123
2002-04-30	123	123	123	123	2,000	123
2002-04-26	130	130	130	130	4,000	130
2002-04-23	128	128	128	128	7,000	128
2002-04-22	126	126	126	126	1,000	126
2002-04-19	125	125	125	125	1,000	125
2002-04-17	132	132	132	132	2,000	132
2002-04-16	130	130	130	130	1,000	130
2002-04-15	128	128	128	128	4,000	128
2002-04-10	123	123	123	123	3,000	123
2002-04-04	122	122	122	122	1,000	122
2002-04-03	115	115	115	115	1,000	115
2002-03-28	140	140	140	140	2,000	140
2002-03-26	138	138	138	138	4,000	138
2002-03-25	136	136	136	136	2,000	136
2002-03-22	136	136	136	136	1,000	136
2002-03-20	134	134	134	134	2,000	134
2002-03-18	134	134	134	134	2,000	134
2002-03-15	134	134	134	134	7,000	134
2002-03-12	130	130	130	130	1,000	130
2002-03-08	130	130	130	130	2,000	130
2002-03-07	130	130	130	130	2,000	130
2002-03-06	135	135	130	130	3,000	130
2002-03-05	135	135	135	135	2,000	135
2002-03-01	139	139	139	139	2,000	139
2002-02-27	139	139	139	139	2,000	139
2002-02-25	139	139	139	139	3,000	139
2002-02-22	139	139	139	139	3,000	139
2002-02-21	139	139	139	139	14,000	139
2002-02-20	137	137	137	137	1,000	137
2002-02-19	135	135	135	135	3,000	135
2002-02-15	131	131	131	131	1,000	131
2002-02-14	129	129	129	129	1,000	129
2002-02-12	125	125	125	125	1,000	125
2002-02-07	125	125	125	125	2,000	125
2002-02-04	125	125	125	125	2,000	125
2002-01-30	129	129	125	125	3,000	125
2002-01-29	129	129	129	129	3,000	129
2002-01-28	129	129	129	129	13,000	129
2002-01-24	127	127	127	127	1,000	127
2002-01-23	125	125	125	125	1,000	125
2002-01-22	123	123	123	123	1,000	123
2002-01-21	120	120	120	120	3,000	120
2002-01-18	118	118	118	118	1,000	118
2002-01-17	116	116	116	116	1,000	116
2002-01-16	114	114	114	114	1,000	114
2002-01-10	108	108	108	108	4,000	108
2002-01-09	128	128	128	128	2,000	128
2002-01-08	128	128	128	128	2,000	128

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