5950 日本パワーファスニング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 297 | 309 | 297 | 309 | 4,000 | 309 |
| 2005-12-29 | 325 | 325 | 290 | 292 | 11,000 | 292 |
| 2005-12-28 | 295 | 295 | 288 | 288 | 3,000 | 288 |
| 2005-12-27 | 285 | 297 | 285 | 297 | 9,000 | 297 |
| 2005-12-26 | 286 | 290 | 286 | 286 | 6,000 | 286 |
| 2005-12-22 | 295 | 295 | 294 | 295 | 3,000 | 295 |
| 2005-12-21 | 285 | 296 | 285 | 296 | 6,000 | 296 |
| 2005-12-20 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2005-12-19 | 288 | 289 | 285 | 285 | 6,000 | 285 |
| 2005-12-16 | 300 | 305 | 298 | 298 | 8,000 | 298 |
| 2005-12-15 | 315 | 315 | 305 | 315 | 5,000 | 315 |
| 2005-12-14 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2005-12-13 | 328 | 330 | 325 | 330 | 7,000 | 330 |
| 2005-12-12 | 339 | 339 | 328 | 328 | 8,000 | 328 |
| 2005-12-09 | 337 | 340 | 327 | 340 | 12,000 | 340 |
| 2005-12-08 | 345 | 345 | 342 | 342 | 7,000 | 342 |
| 2005-12-07 | 341 | 344 | 322 | 344 | 16,000 | 344 |
| 2005-12-06 | 318 | 340 | 313 | 340 | 25,000 | 340 |
| 2005-12-05 | 299 | 319 | 299 | 319 | 28,000 | 319 |
| 2005-12-02 | 283 | 300 | 283 | 298 | 26,000 | 298 |
| 2005-12-01 | 265 | 306 | 265 | 303 | 32,000 | 303 |
| 2005-11-30 | 263 | 265 | 262 | 265 | 15,000 | 265 |
| 2005-11-29 | 259 | 262 | 259 | 261 | 24,000 | 261 |
| 2005-11-28 | 260 | 261 | 260 | 260 | 11,000 | 260 |
| 2005-11-25 | 259 | 261 | 256 | 259 | 6,000 | 259 |
| 2005-11-24 | 260 | 260 | 259 | 260 | 9,000 | 260 |
| 2005-11-22 | 258 | 260 | 258 | 260 | 11,000 | 260 |
| 2005-11-21 | 259 | 260 | 257 | 257 | 16,000 | 257 |
| 2005-11-18 | 254 | 258 | 254 | 258 | 4,000 | 258 |
| 2005-11-17 | 253 | 254 | 252 | 254 | 6,000 | 254 |
| 2005-11-16 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2005-11-15 | 257 | 257 | 254 | 254 | 3,000 | 254 |
| 2005-11-14 | 260 | 260 | 255 | 259 | 22,000 | 259 |
| 2005-11-11 | 268 | 268 | 268 | 268 | 9,000 | 268 |
| 2005-11-10 | 267 | 267 | 262 | 263 | 9,000 | 263 |
| 2005-11-09 | 261 | 270 | 260 | 265 | 13,000 | 265 |
| 2005-11-08 | 255 | 259 | 254 | 259 | 12,000 | 259 |
| 2005-11-07 | 259 | 259 | 253 | 253 | 7,000 | 253 |
| 2005-11-04 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2005-11-02 | 250 | 256 | 250 | 250 | 11,000 | 250 |
| 2005-11-01 | 247 | 254 | 247 | 254 | 3,000 | 254 |
| 2005-10-31 | 252 | 254 | 252 | 254 | 4,000 | 254 |
| 2005-10-28 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2005-10-27 | 248 | 248 | 245 | 245 | 5,000 | 245 |
| 2005-10-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-10-25 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2005-10-21 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2005-10-20 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2005-10-19 | 251 | 252 | 251 | 252 | 5,000 | 252 |
| 2005-10-18 | 252 | 257 | 252 | 252 | 6,000 | 252 |
| 2005-10-17 | 258 | 258 | 252 | 252 | 3,000 | 252 |
| 2005-10-14 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2005-10-13 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2005-10-12 | 255 | 256 | 251 | 251 | 8,000 | 251 |
| 2005-10-11 | 241 | 255 | 241 | 255 | 4,000 | 255 |
| 2005-10-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2005-10-06 | 245 | 245 | 242 | 242 | 4,000 | 242 |
| 2005-10-05 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2005-10-04 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2005-10-03 | 230 | 252 | 230 | 252 | 2,000 | 252 |
| 2005-09-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-09-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2005-09-27 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2005-09-26 | 265 | 265 | 260 | 264 | 11,000 | 264 |
| 2005-09-22 | 260 | 260 | 254 | 254 | 8,000 | 254 |
| 2005-09-21 | 260 | 260 | 254 | 254 | 14,000 | 254 |
| 2005-09-20 | 256 | 267 | 256 | 267 | 3,000 | 267 |
| 2005-09-16 | 255 | 255 | 253 | 253 | 17,000 | 253 |
| 2005-09-15 | 247 | 255 | 247 | 255 | 13,000 | 255 |
| 2005-09-14 | 244 | 249 | 244 | 247 | 17,000 | 247 |
| 2005-09-13 | 239 | 247 | 239 | 239 | 8,000 | 239 |
| 2005-09-12 | 240 | 240 | 235 | 237 | 19,000 | 237 |
| 2005-09-09 | 242 | 242 | 241 | 241 | 2,000 | 241 |
| 2005-09-08 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2005-09-07 | 245 | 245 | 241 | 241 | 2,000 | 241 |
| 2005-09-06 | 241 | 242 | 241 | 242 | 6,000 | 242 |
| 2005-09-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-09-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2005-09-01 | 240 | 240 | 235 | 240 | 4,000 | 240 |
| 2005-08-31 | 242 | 245 | 230 | 240 | 16,000 | 240 |
| 2005-08-30 | 248 | 248 | 245 | 245 | 2,000 | 245 |
| 2005-08-29 | 242 | 245 | 242 | 245 | 4,000 | 245 |
| 2005-08-26 | 240 | 243 | 240 | 243 | 5,000 | 243 |
| 2005-08-25 | 242 | 243 | 241 | 241 | 7,000 | 241 |
| 2005-08-24 | 250 | 250 | 243 | 243 | 7,000 | 243 |
| 2005-08-23 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2005-08-22 | 245 | 250 | 245 | 245 | 16,000 | 245 |
| 2005-08-19 | 238 | 270 | 238 | 240 | 49,000 | 240 |
| 2005-08-18 | 234 | 234 | 230 | 231 | 21,000 | 231 |
| 2005-08-17 | 228 | 230 | 228 | 230 | 6,000 | 230 |
| 2005-08-16 | 228 | 231 | 228 | 230 | 4,000 | 230 |
| 2005-08-15 | 228 | 228 | 227 | 227 | 6,000 | 227 |
| 2005-08-12 | 225 | 227 | 225 | 227 | 8,000 | 227 |
| 2005-08-11 | 227 | 227 | 222 | 222 | 10,000 | 222 |
| 2005-08-10 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2005-08-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2005-08-08 | 221 | 229 | 221 | 229 | 3,000 | 229 |
| 2005-08-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2005-08-03 | 228 | 228 | 220 | 220 | 15,000 | 220 |
| 2005-08-02 | 221 | 229 | 221 | 227 | 9,000 | 227 |
| 2005-08-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2005-07-28 | 235 | 235 | 234 | 234 | 5,000 | 234 |
| 2005-07-27 | 241 | 241 | 235 | 235 | 11,000 | 235 |
| 2005-07-26 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 2005-07-25 | 240 | 240 | 235 | 235 | 23,000 | 235 |
| 2005-07-22 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 2005-07-21 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2005-07-20 | 234 | 234 | 234 | 234 | 22,000 | 234 |
| 2005-07-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2005-07-15 | 226 | 234 | 226 | 234 | 14,000 | 234 |
| 2005-07-14 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2005-07-13 | 221 | 225 | 221 | 225 | 7,000 | 225 |
| 2005-07-12 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 2005-07-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2005-07-08 | 224 | 227 | 220 | 220 | 7,000 | 220 |
| 2005-07-06 | 232 | 232 | 225 | 225 | 19,000 | 225 |
| 2005-07-05 | 216 | 234 | 216 | 230 | 23,000 | 230 |
| 2005-07-04 | 211 | 213 | 202 | 213 | 27,000 | 213 |
| 2005-07-01 | 216 | 216 | 210 | 210 | 4,000 | 210 |
| 2005-06-30 | 217 | 219 | 217 | 217 | 10,000 | 217 |
| 2005-06-29 | 211 | 217 | 210 | 217 | 24,000 | 217 |
| 2005-06-28 | 200 | 204 | 200 | 204 | 49,000 | 204 |
| 2005-06-27 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2005-06-22 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2005-06-21 | 202 | 202 | 200 | 200 | 10,000 | 200 |
| 2005-06-20 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2005-06-17 | 199 | 204 | 199 | 204 | 6,000 | 204 |
| 2005-06-16 | 199 | 200 | 197 | 197 | 7,000 | 197 |
| 2005-06-14 | 199 | 199 | 195 | 195 | 6,000 | 195 |
| 2005-06-13 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2005-06-10 | 194 | 195 | 194 | 195 | 6,000 | 195 |
| 2005-06-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2005-06-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2005-06-07 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2005-06-06 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2005-06-03 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2005-06-02 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2005-05-31 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2005-05-27 | 198 | 200 | 198 | 200 | 2,000 | 200 |
| 2005-05-26 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2005-05-20 | 203 | 203 | 200 | 200 | 7,000 | 200 |
| 2005-05-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2005-05-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2005-05-16 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2005-05-13 | 203 | 203 | 202 | 202 | 6,000 | 202 |
| 2005-05-12 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2005-05-11 | 196 | 201 | 190 | 201 | 14,000 | 201 |
| 2005-05-10 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2005-05-09 | 199 | 200 | 199 | 200 | 13,000 | 200 |
| 2005-05-06 | 200 | 200 | 199 | 199 | 2,000 | 199 |
| 2005-04-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2005-04-27 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2005-04-26 | 199 | 206 | 199 | 206 | 13,000 | 206 |
| 2005-04-25 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2005-04-22 | 200 | 201 | 196 | 201 | 11,000 | 201 |
| 2005-04-21 | 196 | 196 | 189 | 194 | 7,000 | 194 |
| 2005-04-20 | 193 | 201 | 193 | 197 | 16,000 | 197 |
| 2005-04-19 | 189 | 192 | 188 | 188 | 5,000 | 188 |
| 2005-04-18 | 208 | 208 | 182 | 185 | 34,000 | 185 |
| 2005-04-15 | 202 | 208 | 202 | 208 | 11,000 | 208 |
| 2005-04-14 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 2005-04-13 | 210 | 210 | 208 | 208 | 4,000 | 208 |
| 2005-04-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2005-04-08 | 209 | 212 | 209 | 211 | 7,000 | 211 |
| 2005-04-07 | 213 | 218 | 213 | 218 | 10,000 | 218 |
| 2005-04-06 | 220 | 220 | 218 | 218 | 8,000 | 218 |
| 2005-04-04 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2005-04-01 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2005-03-29 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2005-03-25 | 232 | 240 | 223 | 223 | 14,000 | 223 |
| 2005-03-24 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 2005-03-23 | 221 | 227 | 221 | 227 | 6,000 | 227 |
| 2005-03-22 | 224 | 227 | 219 | 227 | 8,000 | 227 |
| 2005-03-18 | 232 | 232 | 216 | 227 | 7,000 | 227 |
| 2005-03-17 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2005-03-16 | 224 | 227 | 224 | 227 | 4,000 | 227 |
| 2005-03-14 | 240 | 244 | 234 | 234 | 9,000 | 234 |
| 2005-03-11 | 240 | 240 | 237 | 237 | 4,000 | 237 |
| 2005-03-10 | 234 | 237 | 234 | 237 | 5,000 | 237 |
| 2005-03-09 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2005-03-08 | 207 | 232 | 207 | 232 | 15,000 | 232 |
| 2005-03-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2005-03-04 | 216 | 225 | 216 | 225 | 6,000 | 225 |
| 2005-03-03 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2005-03-02 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2005-02-28 | 216 | 218 | 216 | 217 | 4,000 | 217 |
| 2005-02-23 | 217 | 217 | 217 | 217 | 18,000 | 217 |
| 2005-02-22 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2005-02-21 | 218 | 218 | 217 | 217 | 6,000 | 217 |
| 2005-02-18 | 222 | 222 | 217 | 217 | 4,000 | 217 |
| 2005-02-17 | 230 | 230 | 221 | 222 | 7,000 | 222 |
| 2005-02-16 | 248 | 248 | 233 | 233 | 31,000 | 233 |
| 2005-02-15 | 211 | 230 | 211 | 230 | 37,000 | 230 |
| 2005-02-14 | 200 | 210 | 200 | 210 | 11,000 | 210 |
| 2005-02-10 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2005-02-09 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2005-02-08 | 200 | 200 | 186 | 186 | 2,000 | 186 |
| 2005-02-07 | 190 | 200 | 190 | 200 | 7,000 | 200 |
| 2005-02-04 | 188 | 192 | 188 | 192 | 2,000 | 192 |
| 2005-02-03 | 183 | 183 | 183 | 183 | 7,000 | 183 |
| 2005-02-02 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2005-02-01 | 183 | 190 | 182 | 190 | 6,000 | 190 |
| 2005-01-31 | 187 | 190 | 187 | 190 | 6,000 | 190 |
| 2005-01-28 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2005-01-26 | 183 | 183 | 182 | 182 | 2,000 | 182 |
| 2005-01-25 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2005-01-20 | 186 | 190 | 183 | 190 | 10,000 | 190 |
| 2005-01-18 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2005-01-17 | 181 | 185 | 181 | 185 | 4,000 | 185 |
| 2005-01-14 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2005-01-13 | 177 | 179 | 177 | 179 | 4,000 | 179 |
| 2005-01-12 | 176 | 176 | 176 | 176 | 6,000 | 176 |
| 2005-01-11 | 176 | 179 | 176 | 176 | 10,000 | 176 |
| 2005-01-06 | 179 | 179 | 179 | 179 | 1,000 | 179 |
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