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