5950 日本パワーファスニング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-27	180	180	180	180	3,000	180
2004-12-22	167	170	167	170	5,000	170
2004-12-21	164	167	162	167	15,000	167
2004-12-20	165	165	162	162	11,000	162
2004-12-17	165	165	165	165	3,000	165
2004-12-15	168	168	167	167	2,000	167
2004-12-14	168	168	168	168	4,000	168
2004-12-13	168	168	168	168	3,000	168
2004-12-09	168	168	168	168	1,000	168
2004-12-08	168	168	166	166	3,000	166
2004-12-07	166	166	165	165	6,000	165
2004-12-06	165	165	165	165	2,000	165
2004-12-03	166	166	163	163	14,000	163
2004-12-02	170	170	166	166	6,000	166
2004-12-01	168	168	168	168	1,000	168
2004-11-30	174	174	174	174	1,000	174
2004-11-29	168	174	168	174	6,000	174
2004-11-24	166	167	166	167	4,000	167
2004-11-22	170	170	164	164	13,000	164
2004-11-19	169	170	167	170	6,000	170
2004-11-18	168	168	166	167	10,000	167
2004-11-17	167	168	167	168	2,000	168
2004-11-15	167	167	167	167	4,000	167
2004-11-12	177	177	162	167	7,000	167
2004-11-11	168	177	167	177	7,000	177
2004-11-02	166	166	166	166	1,000	166
2004-11-01	171	171	171	171	1,000	171
2004-10-29	173	175	173	175	4,000	175
2004-10-28	176	177	176	177	6,000	177
2004-10-27	188	188	188	188	1,000	188
2004-10-26	203	203	203	203	4,000	203
2004-10-21	178	178	178	178	1,000	178
2004-10-20	178	178	178	178	1,000	178
2004-10-13	180	180	180	180	3,000	180
2004-10-08	180	180	180	180	3,000	180
2004-10-07	180	180	180	180	1,000	180
2004-10-06	186	186	185	185	2,000	185
2004-09-21	198	198	198	198	5,000	198
2004-09-14	199	199	199	199	2,000	199
2004-09-13	205	205	200	200	5,000	200
2004-09-10	190	200	190	200	9,000	200
2004-09-09	190	190	189	190	7,000	190
2004-09-08	197	200	194	194	11,000	194
2004-09-07	219	219	195	195	21,000	195
2004-09-06	249	249	219	219	14,000	219
2004-09-03	190	199	190	199	32,000	199
2004-09-02	171	180	171	180	15,000	180
2004-08-27	170	170	170	170	1,000	170
2004-08-26	170	170	170	170	7,000	170
2004-08-23	165	165	165	165	2,000	165
2004-08-20	165	165	165	165	1,000	165
2004-08-18	154	154	154	154	4,000	154
2004-08-17	162	162	162	162	1,000	162
2004-08-16	171	171	171	171	3,000	171
2004-08-13	171	171	171	171	1,000	171
2004-08-12	170	170	170	170	1,000	170
2004-08-03	175	175	175	175	1,000	175
2004-07-30	175	175	175	175	2,000	175
2004-07-28	180	180	180	180	2,000	180
2004-07-27	180	180	180	180	8,000	180
2004-07-23	180	180	180	180	6,000	180
2004-07-22	180	180	180	180	5,000	180
2004-07-21	180	180	180	180	1,000	180
2004-07-20	181	181	180	180	11,000	180
2004-07-16	180	180	180	180	3,000	180
2004-07-15	180	185	180	180	9,000	180
2004-07-14	180	180	180	180	2,000	180
2004-07-09	167	167	167	167	4,000	167
2004-07-08	165	167	165	167	5,000	167
2004-07-07	165	165	165	165	1,000	165
2004-07-05	175	175	175	175	6,000	175
2004-07-02	180	180	165	175	11,000	175
2004-06-28	180	180	180	180	4,000	180
2004-06-24	180	180	180	180	3,000	180
2004-06-23	183	183	183	183	4,000	183
2004-06-22	183	183	183	183	3,000	183
2004-06-21	183	183	183	183	6,000	183
2004-06-17	175	180	175	180	13,000	180
2004-06-16	173	173	173	173	4,000	173
2004-06-15	178	178	178	178	1,000	178
2004-06-14	170	178	165	178	10,000	178
2004-06-11	165	170	165	170	2,000	170
2004-06-08	165	165	165	165	1,000	165
2004-06-04	168	168	168	168	3,000	168
2004-06-03	169	169	168	169	5,000	169
2004-05-31	169	169	169	169	1,000	169
2004-05-28	170	170	170	170	3,000	170
2004-05-25	170	170	170	170	5,000	170
2004-05-21	171	174	170	170	6,000	170
2004-05-20	170	170	170	170	1,000	170
2004-05-18	160	160	160	160	6,000	160
2004-05-13	164	164	164	164	3,000	164
2004-05-10	164	164	164	164	1,000	164
2004-05-07	170	170	170	170	4,000	170
2004-05-06	172	172	172	172	1,000	172
2004-04-30	170	175	162	162	6,000	162
2004-04-28	183	185	180	180	8,000	180
2004-04-27	181	195	181	195	20,000	195
2004-04-26	180	180	180	180	1,000	180
2004-04-23	181	182	181	181	6,000	181
2004-04-20	184	184	184	184	14,000	184
2004-04-19	185	185	185	185	7,000	185
2004-04-16	180	180	180	180	9,000	180
2004-04-15	177	189	177	178	14,000	178
2004-04-14	192	192	172	177	8,000	177
2004-04-13	171	171	161	162	6,000	162
2004-04-12	165	165	161	161	5,000	161
2004-04-09	160	160	160	160	1,000	160
2004-04-07	165	165	163	163	3,000	163
2004-04-05	163	163	163	163	5,000	163
2004-04-01	167	170	167	170	7,000	170
2004-03-31	151	169	151	169	9,000	169
2004-03-30	165	165	165	165	9,000	165
2004-03-23	170	170	170	170	1,000	170
2004-03-22	155	155	150	150	21,000	150
2004-03-18	155	155	155	155	1,000	155
2004-03-17	150	159	150	157	3,000	157
2004-03-15	150	150	150	150	8,000	150
2004-03-12	150	150	150	150	3,000	150
2004-03-11	139	145	139	145	11,000	145
2004-03-10	140	140	140	140	1,000	140
2004-03-09	139	140	137	137	11,000	137
2004-03-08	138	138	135	135	3,000	135
2004-03-05	135	135	135	135	1,000	135
2004-03-04	134	134	134	134	4,000	134
2004-03-02	131	131	126	126	11,000	126
2004-03-01	130	130	130	130	4,000	130
2004-02-27	140	140	126	126	9,000	126
2004-02-26	140	140	140	140	3,000	140
2004-02-25	135	135	135	135	1,000	135
2004-02-24	130	135	130	135	4,000	135
2004-02-23	130	130	130	130	3,000	130
2004-02-20	130	130	130	130	2,000	130
2004-02-19	125	125	125	125	1,000	125
2004-02-17	139	139	139	139	1,000	139
2004-02-16	139	139	139	139	3,000	139
2004-02-13	139	139	139	139	1,000	139
2004-02-12	135	135	135	135	6,000	135
2004-02-10	135	135	135	135	1,000	135
2004-01-30	136	136	136	136	1,000	136
2004-01-29	130	130	130	130	1,000	130
2004-01-27	135	135	135	135	4,000	135
2004-01-26	140	140	134	134	3,000	134
2004-01-20	139	139	139	139	8,000	139
2004-01-16	140	140	139	139	3,000	139
2004-01-14	136	139	136	139	2,000	139
2004-01-13	136	136	136	136	1,000	136
2004-01-07	128	128	128	128	1,000	128
2004-01-06	148	148	118	128	7,000	128
2004-01-05	150	150	150	150	5,000	150

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