5950 日本パワーファスニング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 125 | 125 | 125 | 125 | 6,000 | 125 |
| 2003-12-25 | 115 | 125 | 115 | 125 | 3,000 | 125 |
| 2003-12-24 | 119 | 119 | 114 | 114 | 5,000 | 114 |
| 2003-12-22 | 120 | 120 | 119 | 119 | 7,000 | 119 |
| 2003-12-19 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2003-12-18 | 122 | 122 | 114 | 114 | 2,000 | 114 |
| 2003-12-16 | 121 | 122 | 121 | 122 | 9,000 | 122 |
| 2003-12-11 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2003-12-10 | 125 | 125 | 121 | 121 | 2,000 | 121 |
| 2003-12-04 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-12-02 | 119 | 120 | 119 | 120 | 4,000 | 120 |
| 2003-12-01 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-11-28 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2003-11-27 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-11-21 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2003-11-20 | 125 | 125 | 125 | 125 | 9,000 | 125 |
| 2003-11-13 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2003-11-11 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2003-11-10 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-11-05 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-10-22 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2003-10-20 | 138 | 138 | 130 | 130 | 8,000 | 130 |
| 2003-10-17 | 124 | 138 | 124 | 138 | 8,000 | 138 |
| 2003-10-15 | 135 | 135 | 130 | 130 | 7,000 | 130 |
| 2003-10-14 | 131 | 135 | 130 | 135 | 4,000 | 135 |
| 2003-10-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-10-08 | 129 | 129 | 128 | 128 | 3,000 | 128 |
| 2003-10-07 | 133 | 133 | 133 | 133 | 12,000 | 133 |
| 2003-09-26 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-09-25 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2003-09-22 | 133 | 133 | 132 | 132 | 9,000 | 132 |
| 2003-09-19 | 129 | 133 | 129 | 133 | 7,000 | 133 |
| 2003-09-17 | 131 | 131 | 130 | 131 | 11,000 | 131 |
| 2003-09-16 | 135 | 136 | 130 | 136 | 6,000 | 136 |
| 2003-09-12 | 136 | 137 | 136 | 137 | 4,000 | 137 |
| 2003-09-11 | 131 | 137 | 130 | 137 | 7,000 | 137 |
| 2003-09-10 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-09-09 | 132 | 133 | 132 | 133 | 2,000 | 133 |
| 2003-09-03 | 122 | 124 | 122 | 124 | 11,000 | 124 |
| 2003-08-26 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2003-08-22 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2003-08-21 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2003-08-20 | 133 | 133 | 133 | 133 | 15,000 | 133 |
| 2003-08-19 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2003-08-18 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2003-08-15 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2003-08-08 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2003-08-07 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2003-08-05 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2003-08-04 | 129 | 129 | 127 | 127 | 2,000 | 127 |
| 2003-07-31 | 130 | 130 | 129 | 129 | 2,000 | 129 |
| 2003-07-29 | 128 | 129 | 128 | 129 | 52,000 | 129 |
| 2003-07-28 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2003-07-25 | 125 | 128 | 125 | 128 | 3,000 | 128 |
| 2003-07-24 | 145 | 145 | 145 | 145 | 20,000 | 145 |
| 2003-07-23 | 136 | 145 | 136 | 145 | 8,000 | 145 |
| 2003-07-22 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-07-16 | 132 | 132 | 132 | 132 | 12,000 | 132 |
| 2003-07-11 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2003-07-08 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2003-07-03 | 140 | 140 | 140 | 140 | 11,000 | 140 |
| 2003-07-02 | 130 | 139 | 129 | 139 | 17,000 | 139 |
| 2003-06-23 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-06-20 | 130 | 130 | 130 | 130 | 9,000 | 130 |
| 2003-06-16 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2003-06-13 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-06-10 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-06-03 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-05-30 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-05-27 | 131 | 131 | 116 | 116 | 3,000 | 116 |
| 2003-05-22 | 129 | 129 | 127 | 127 | 6,000 | 127 |
| 2003-05-20 | 126 | 126 | 125 | 125 | 7,000 | 125 |
| 2003-05-13 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-05-08 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2003-05-07 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2003-05-02 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2003-05-01 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2003-04-28 | 97 | 110 | 97 | 110 | 4,000 | 110 |
| 2003-04-25 | 130 | 132 | 130 | 132 | 10,000 | 132 |
| 2003-04-24 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-04-22 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2003-04-21 | 120 | 126 | 120 | 126 | 3,000 | 126 |
| 2003-04-15 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2003-04-14 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2003-04-10 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2003-04-09 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2003-04-07 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-04-01 | 116 | 116 | 116 | 116 | 4,000 | 116 |
| 2003-03-31 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2003-03-28 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2003-03-25 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2003-03-20 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2003-03-19 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2003-03-13 | 93 | 93 | 93 | 93 | 5,000 | 93 |
| 2003-03-11 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2003-03-06 | 93 | 93 | 93 | 93 | 2,000 | 93 |
| 2003-03-04 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2003-02-25 | 106 | 106 | 106 | 106 | 7,000 | 106 |
| 2003-02-24 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2003-02-21 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2003-02-18 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2003-02-17 | 100 | 100 | 98 | 98 | 13,000 | 98 |
| 2003-02-13 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2003-01-31 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2003-01-29 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2003-01-28 | 101 | 101 | 101 | 101 | 60,000 | 101 |
| 2003-01-22 | 101 | 101 | 101 | 101 | 8,000 | 101 |
| 2003-01-21 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2003-01-20 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2003-01-16 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2003-01-15 | 97 | 97 | 97 | 97 | 4,000 | 97 |
| 2003-01-14 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2003-01-06 | 97 | 97 | 97 | 97 | 2,000 | 97 |
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