5950 日本パワーファスニング(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2927428727428117,000281
2006-12-282862862832839,000283
2006-12-272872902852908,000290
2006-12-2629230228428918,000289
2006-12-2528929828829321,000293
2006-12-2230230829829916,000299
2006-12-2131031129830339,000303
2006-12-2031031231031040,000310
2006-12-19308315305307161,000307
2006-12-1829129929129910,000299
2006-12-1529529628928917,000289
2006-12-142952982952958,000295
2006-12-132932972922929,000292
2006-12-1229029429029012,000290
2006-12-1128728928728913,000289
2006-12-0829029228828810,000288
2006-12-072852922852927,000292
2006-12-0629129528629011,000290
2006-12-0530630929229673,000296
2006-12-0429729729029219,000292
2006-12-0128629428629428,000294
2006-11-3028528527828528,000285
2006-11-292792852782858,000285
2006-11-282752852752858,000285
2006-11-272802842782847,000284
2006-11-2427627626627511,000275
2006-11-222732732702715,000271
2006-11-2127027526327317,000273
2006-11-2028128528028013,000280
2006-11-1727528027428010,000280
2006-11-162762802732785,000278
2006-11-152822822772818,000281
2006-11-142752872752818,000281
2006-11-1326827426827217,000272
2006-11-1028428426627540,000275
2006-11-0928528928528510,000285
2006-11-082892892852855,000285
2006-11-0728728928628927,000289
2006-11-0629229228728713,000287
2006-11-0229329328528827,000288
2006-11-0130830829529644,000296
2006-10-3128530728030075,000300
2006-10-3028128728128540,000285
2006-10-27297297284294113,000294
2006-10-26310320298299365,000299
2006-10-25281310279300169,000300
2006-10-24285292276286129,000286
2006-10-23294296282295230,000295
2006-10-20249264248264123,000264
2006-10-1922225022224961,000249
2006-10-1823023522122218,000222
2006-10-1721423321423020,000230
2006-10-162112112102106,000210
2006-10-132172172162164,000216
2006-10-122022172012178,000217
2006-10-112122122082087,000208
2006-10-062152222152224,000222
2006-10-042162162152152,000215
2006-10-032172172172173,000217
2006-10-022152152152152,000215
2006-09-282232232232232,000223
2006-09-272082232082232,000223
2006-09-262202202202203,000220
2006-09-252142232142237,000223
2006-09-212142142142143,000214
2006-09-202132142132142,000214
2006-09-192102112102113,000211
2006-09-152152152152152,000215
2006-09-142262262202206,000220
2006-09-132212282212284,000228
2006-09-122202212202213,000221
2006-09-1122222822122819,000228
2006-09-082202292202292,000229
2006-09-062202202202203,000220
2006-09-052202202182188,000218
2006-09-042252252252251,000225
2006-09-012252252252253,000225
2006-08-312352352352352,000235
2006-08-302352352352351,000235
2006-08-292352352352351,000235
2006-08-282352352352351,000235
2006-08-242352352352351,000235
2006-08-212442442442445,000244
2006-08-182442442442443,000244
2006-08-172392462392464,000246
2006-08-162362362352352,000235
2006-08-152332352332353,000235
2006-08-142232232232231,000223
2006-08-102212232212232,000223
2006-08-092212212212211,000221
2006-08-072302302302303,000230
2006-08-042362362352353,000235
2006-08-032352352342353,000235
2006-08-022312312312311,000231
2006-08-012312352312353,000235
2006-07-312382382382381,000238
2006-07-252352352302303,000230
2006-07-242332332332339,000233
2006-07-212332332332334,000233
2006-07-202352362332335,000233
2006-07-192152332152334,000233
2006-07-182372372352354,000235
2006-07-142372372372373,000237
2006-07-132372372372373,000237
2006-07-122372372372371,000237
2006-07-052492492482486,000248
2006-07-042422482422485,000248
2006-07-032452452352355,000235
2006-06-302372442372444,000244
2006-06-292422422422421,000242
2006-06-282322362312367,000236
2006-06-232362422362422,000242
2006-06-222422432422432,000243
2006-06-212352352352351,000235
2006-06-202422422422424,000242
2006-06-192412422412423,000242
2006-06-162392392332399,000239
2006-06-152242302232308,000230
2006-06-142222222112217,000221
2006-06-132292292182186,000218
2006-06-122262292192296,000229
2006-06-0922822821522613,000226
2006-06-082312312302305,000230
2006-06-0723223523123120,000231
2006-06-062402402402407,000240
2006-06-0523524323224352,000243
2006-06-0225025024124487,000244
2006-06-0125927025926028,000260
2006-05-3125028123828125,000281
2006-05-302842842702706,000270
2006-05-292852892842848,000284
2006-05-262953052953056,000305
2006-05-253043042893038,000303
2006-05-242913052913056,000305
2006-05-233003002952954,000295
2006-05-222922952922954,000295
2006-05-192922922922921,000292
2006-05-172932932902934,000293
2006-05-162802932802934,000293
2006-05-1528528527028510,000285
2006-05-122992992942942,000294
2006-05-113033032903005,000300
2006-05-103043043043041,000304
2006-05-093063063003064,000306
2006-05-0830330330330316,000303
2006-05-013043043043041,000304
2006-04-273003003003001,000300
2006-04-262952952952951,000295
2006-04-252952952952951,000295
2006-04-242852952852955,000295
2006-04-213003052953057,000305
2006-04-203053053053053,000305
2006-04-183003053003052,000305
2006-04-172962962962961,000296
2006-04-143073073043043,000304
2006-04-133053073053072,000307
2006-04-123053053053052,000305
2006-04-113063063063062,000306
2006-04-103033032983035,000303
2006-04-073033033033031,000303
2006-04-063013013013011,000301
2006-04-053013053013053,000305
2006-04-043003003003003,000300
2006-04-0330530529829815,000298
2006-03-313033053033053,000305
2006-03-302972972972972,000297
2006-03-292942942932935,000293
2006-03-283003002932933,000293
2006-03-273123122993009,000300
2006-03-242962972962974,000297
2006-03-232943022943028,000302
2006-03-2230230730030713,000307
2006-03-2030030430030118,000301
2006-03-1730030129930012,000300
2006-03-163003002992994,000299
2006-03-133003003003001,000300
2006-03-073003003003002,000300
2006-03-022902902902902,000290
2006-03-012952952952954,000295
2006-02-233003003003001,000300
2006-02-222893002893003,000300
2006-02-203003002852959,000295
2006-02-173003002953005,000300
2006-02-162953002953005,000300
2006-02-153003153003153,000315
2006-02-142953142953142,000314
2006-02-133193193153157,000315
2006-02-1032332630532316,000323
2006-02-0832833032233013,000330
2006-02-073333333263265,000326
2006-02-063183333183336,000333
2006-02-0332232231531610,000316
2006-02-023113113103103,000310
2006-02-013113153103108,000310
2006-01-313083163073129,000312
2006-01-3030831430831414,000314
2006-01-273053113053115,000311
2006-01-263113113113113,000311
2006-01-253203203133133,000313
2006-01-2430433430431033,000310
2006-01-2330430430330411,000304
2006-01-203073143073143,000314
2006-01-193003073003039,000303
2006-01-1830830830030015,000300
2006-01-173163183133138,000313
2006-01-163093143093119,000311
2006-01-1330631030630710,000307
2006-01-123023023023025,000302
2006-01-113203203153155,000315
2006-01-1033033031631914,000319
2006-01-063273303253296,000329
2006-01-053163183063185,000318
2006-01-043113203113184,000318

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