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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 274 | 287 | 274 | 281 | 17,000 | 281 |
| 2006-12-28 | 286 | 286 | 283 | 283 | 9,000 | 283 |
| 2006-12-27 | 287 | 290 | 285 | 290 | 8,000 | 290 |
| 2006-12-26 | 292 | 302 | 284 | 289 | 18,000 | 289 |
| 2006-12-25 | 289 | 298 | 288 | 293 | 21,000 | 293 |
| 2006-12-22 | 302 | 308 | 298 | 299 | 16,000 | 299 |
| 2006-12-21 | 310 | 311 | 298 | 303 | 39,000 | 303 |
| 2006-12-20 | 310 | 312 | 310 | 310 | 40,000 | 310 |
| 2006-12-19 | 308 | 315 | 305 | 307 | 161,000 | 307 |
| 2006-12-18 | 291 | 299 | 291 | 299 | 10,000 | 299 |
| 2006-12-15 | 295 | 296 | 289 | 289 | 17,000 | 289 |
| 2006-12-14 | 295 | 298 | 295 | 295 | 8,000 | 295 |
| 2006-12-13 | 293 | 297 | 292 | 292 | 9,000 | 292 |
| 2006-12-12 | 290 | 294 | 290 | 290 | 12,000 | 290 |
| 2006-12-11 | 287 | 289 | 287 | 289 | 13,000 | 289 |
| 2006-12-08 | 290 | 292 | 288 | 288 | 10,000 | 288 |
| 2006-12-07 | 285 | 292 | 285 | 292 | 7,000 | 292 |
| 2006-12-06 | 291 | 295 | 286 | 290 | 11,000 | 290 |
| 2006-12-05 | 306 | 309 | 292 | 296 | 73,000 | 296 |
| 2006-12-04 | 297 | 297 | 290 | 292 | 19,000 | 292 |
| 2006-12-01 | 286 | 294 | 286 | 294 | 28,000 | 294 |
| 2006-11-30 | 285 | 285 | 278 | 285 | 28,000 | 285 |
| 2006-11-29 | 279 | 285 | 278 | 285 | 8,000 | 285 |
| 2006-11-28 | 275 | 285 | 275 | 285 | 8,000 | 285 |
| 2006-11-27 | 280 | 284 | 278 | 284 | 7,000 | 284 |
| 2006-11-24 | 276 | 276 | 266 | 275 | 11,000 | 275 |
| 2006-11-22 | 273 | 273 | 270 | 271 | 5,000 | 271 |
| 2006-11-21 | 270 | 275 | 263 | 273 | 17,000 | 273 |
| 2006-11-20 | 281 | 285 | 280 | 280 | 13,000 | 280 |
| 2006-11-17 | 275 | 280 | 274 | 280 | 10,000 | 280 |
| 2006-11-16 | 276 | 280 | 273 | 278 | 5,000 | 278 |
| 2006-11-15 | 282 | 282 | 277 | 281 | 8,000 | 281 |
| 2006-11-14 | 275 | 287 | 275 | 281 | 8,000 | 281 |
| 2006-11-13 | 268 | 274 | 268 | 272 | 17,000 | 272 |
| 2006-11-10 | 284 | 284 | 266 | 275 | 40,000 | 275 |
| 2006-11-09 | 285 | 289 | 285 | 285 | 10,000 | 285 |
| 2006-11-08 | 289 | 289 | 285 | 285 | 5,000 | 285 |
| 2006-11-07 | 287 | 289 | 286 | 289 | 27,000 | 289 |
| 2006-11-06 | 292 | 292 | 287 | 287 | 13,000 | 287 |
| 2006-11-02 | 293 | 293 | 285 | 288 | 27,000 | 288 |
| 2006-11-01 | 308 | 308 | 295 | 296 | 44,000 | 296 |
| 2006-10-31 | 285 | 307 | 280 | 300 | 75,000 | 300 |
| 2006-10-30 | 281 | 287 | 281 | 285 | 40,000 | 285 |
| 2006-10-27 | 297 | 297 | 284 | 294 | 113,000 | 294 |
| 2006-10-26 | 310 | 320 | 298 | 299 | 365,000 | 299 |
| 2006-10-25 | 281 | 310 | 279 | 300 | 169,000 | 300 |
| 2006-10-24 | 285 | 292 | 276 | 286 | 129,000 | 286 |
| 2006-10-23 | 294 | 296 | 282 | 295 | 230,000 | 295 |
| 2006-10-20 | 249 | 264 | 248 | 264 | 123,000 | 264 |
| 2006-10-19 | 222 | 250 | 222 | 249 | 61,000 | 249 |
| 2006-10-18 | 230 | 235 | 221 | 222 | 18,000 | 222 |
| 2006-10-17 | 214 | 233 | 214 | 230 | 20,000 | 230 |
| 2006-10-16 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 2006-10-13 | 217 | 217 | 216 | 216 | 4,000 | 216 |
| 2006-10-12 | 202 | 217 | 201 | 217 | 8,000 | 217 |
| 2006-10-11 | 212 | 212 | 208 | 208 | 7,000 | 208 |
| 2006-10-06 | 215 | 222 | 215 | 222 | 4,000 | 222 |
| 2006-10-04 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 2006-10-03 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2006-10-02 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2006-09-28 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2006-09-27 | 208 | 223 | 208 | 223 | 2,000 | 223 |
| 2006-09-26 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2006-09-25 | 214 | 223 | 214 | 223 | 7,000 | 223 |
| 2006-09-21 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2006-09-20 | 213 | 214 | 213 | 214 | 2,000 | 214 |
| 2006-09-19 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 2006-09-15 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2006-09-14 | 226 | 226 | 220 | 220 | 6,000 | 220 |
| 2006-09-13 | 221 | 228 | 221 | 228 | 4,000 | 228 |
| 2006-09-12 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 2006-09-11 | 222 | 228 | 221 | 228 | 19,000 | 228 |
| 2006-09-08 | 220 | 229 | 220 | 229 | 2,000 | 229 |
| 2006-09-06 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2006-09-05 | 220 | 220 | 218 | 218 | 8,000 | 218 |
| 2006-09-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2006-09-01 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2006-08-31 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2006-08-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-08-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-08-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-08-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-08-21 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2006-08-18 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2006-08-17 | 239 | 246 | 239 | 246 | 4,000 | 246 |
| 2006-08-16 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2006-08-15 | 233 | 235 | 233 | 235 | 3,000 | 235 |
| 2006-08-14 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2006-08-10 | 221 | 223 | 221 | 223 | 2,000 | 223 |
| 2006-08-09 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2006-08-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2006-08-04 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2006-08-03 | 235 | 235 | 234 | 235 | 3,000 | 235 |
| 2006-08-02 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2006-08-01 | 231 | 235 | 231 | 235 | 3,000 | 235 |
| 2006-07-31 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2006-07-25 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2006-07-24 | 233 | 233 | 233 | 233 | 9,000 | 233 |
| 2006-07-21 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2006-07-20 | 235 | 236 | 233 | 233 | 5,000 | 233 |
| 2006-07-19 | 215 | 233 | 215 | 233 | 4,000 | 233 |
| 2006-07-18 | 237 | 237 | 235 | 235 | 4,000 | 235 |
| 2006-07-14 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2006-07-13 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2006-07-12 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2006-07-05 | 249 | 249 | 248 | 248 | 6,000 | 248 |
| 2006-07-04 | 242 | 248 | 242 | 248 | 5,000 | 248 |
| 2006-07-03 | 245 | 245 | 235 | 235 | 5,000 | 235 |
| 2006-06-30 | 237 | 244 | 237 | 244 | 4,000 | 244 |
| 2006-06-29 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2006-06-28 | 232 | 236 | 231 | 236 | 7,000 | 236 |
| 2006-06-23 | 236 | 242 | 236 | 242 | 2,000 | 242 |
| 2006-06-22 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2006-06-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-06-20 | 242 | 242 | 242 | 242 | 4,000 | 242 |
| 2006-06-19 | 241 | 242 | 241 | 242 | 3,000 | 242 |
| 2006-06-16 | 239 | 239 | 233 | 239 | 9,000 | 239 |
| 2006-06-15 | 224 | 230 | 223 | 230 | 8,000 | 230 |
| 2006-06-14 | 222 | 222 | 211 | 221 | 7,000 | 221 |
| 2006-06-13 | 229 | 229 | 218 | 218 | 6,000 | 218 |
| 2006-06-12 | 226 | 229 | 219 | 229 | 6,000 | 229 |
| 2006-06-09 | 228 | 228 | 215 | 226 | 13,000 | 226 |
| 2006-06-08 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 2006-06-07 | 232 | 235 | 231 | 231 | 20,000 | 231 |
| 2006-06-06 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2006-06-05 | 235 | 243 | 232 | 243 | 52,000 | 243 |
| 2006-06-02 | 250 | 250 | 241 | 244 | 87,000 | 244 |
| 2006-06-01 | 259 | 270 | 259 | 260 | 28,000 | 260 |
| 2006-05-31 | 250 | 281 | 238 | 281 | 25,000 | 281 |
| 2006-05-30 | 284 | 284 | 270 | 270 | 6,000 | 270 |
| 2006-05-29 | 285 | 289 | 284 | 284 | 8,000 | 284 |
| 2006-05-26 | 295 | 305 | 295 | 305 | 6,000 | 305 |
| 2006-05-25 | 304 | 304 | 289 | 303 | 8,000 | 303 |
| 2006-05-24 | 291 | 305 | 291 | 305 | 6,000 | 305 |
| 2006-05-23 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2006-05-22 | 292 | 295 | 292 | 295 | 4,000 | 295 |
| 2006-05-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2006-05-17 | 293 | 293 | 290 | 293 | 4,000 | 293 |
| 2006-05-16 | 280 | 293 | 280 | 293 | 4,000 | 293 |
| 2006-05-15 | 285 | 285 | 270 | 285 | 10,000 | 285 |
| 2006-05-12 | 299 | 299 | 294 | 294 | 2,000 | 294 |
| 2006-05-11 | 303 | 303 | 290 | 300 | 5,000 | 300 |
| 2006-05-10 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2006-05-09 | 306 | 306 | 300 | 306 | 4,000 | 306 |
| 2006-05-08 | 303 | 303 | 303 | 303 | 16,000 | 303 |
| 2006-05-01 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2006-04-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-04-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-04-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-04-24 | 285 | 295 | 285 | 295 | 5,000 | 295 |
| 2006-04-21 | 300 | 305 | 295 | 305 | 7,000 | 305 |
| 2006-04-20 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-04-18 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2006-04-17 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2006-04-14 | 307 | 307 | 304 | 304 | 3,000 | 304 |
| 2006-04-13 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 2006-04-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2006-04-11 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2006-04-10 | 303 | 303 | 298 | 303 | 5,000 | 303 |
| 2006-04-07 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2006-04-06 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2006-04-05 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 2006-04-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-04-03 | 305 | 305 | 298 | 298 | 15,000 | 298 |
| 2006-03-31 | 303 | 305 | 303 | 305 | 3,000 | 305 |
| 2006-03-30 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2006-03-29 | 294 | 294 | 293 | 293 | 5,000 | 293 |
| 2006-03-28 | 300 | 300 | 293 | 293 | 3,000 | 293 |
| 2006-03-27 | 312 | 312 | 299 | 300 | 9,000 | 300 |
| 2006-03-24 | 296 | 297 | 296 | 297 | 4,000 | 297 |
| 2006-03-23 | 294 | 302 | 294 | 302 | 8,000 | 302 |
| 2006-03-22 | 302 | 307 | 300 | 307 | 13,000 | 307 |
| 2006-03-20 | 300 | 304 | 300 | 301 | 18,000 | 301 |
| 2006-03-17 | 300 | 301 | 299 | 300 | 12,000 | 300 |
| 2006-03-16 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2006-03-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-03-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2006-03-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2006-03-01 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2006-02-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-02-22 | 289 | 300 | 289 | 300 | 3,000 | 300 |
| 2006-02-20 | 300 | 300 | 285 | 295 | 9,000 | 295 |
| 2006-02-17 | 300 | 300 | 295 | 300 | 5,000 | 300 |
| 2006-02-16 | 295 | 300 | 295 | 300 | 5,000 | 300 |
| 2006-02-15 | 300 | 315 | 300 | 315 | 3,000 | 315 |
| 2006-02-14 | 295 | 314 | 295 | 314 | 2,000 | 314 |
| 2006-02-13 | 319 | 319 | 315 | 315 | 7,000 | 315 |
| 2006-02-10 | 323 | 326 | 305 | 323 | 16,000 | 323 |
| 2006-02-08 | 328 | 330 | 322 | 330 | 13,000 | 330 |
| 2006-02-07 | 333 | 333 | 326 | 326 | 5,000 | 326 |
| 2006-02-06 | 318 | 333 | 318 | 333 | 6,000 | 333 |
| 2006-02-03 | 322 | 322 | 315 | 316 | 10,000 | 316 |
| 2006-02-02 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 2006-02-01 | 311 | 315 | 310 | 310 | 8,000 | 310 |
| 2006-01-31 | 308 | 316 | 307 | 312 | 9,000 | 312 |
| 2006-01-30 | 308 | 314 | 308 | 314 | 14,000 | 314 |
| 2006-01-27 | 305 | 311 | 305 | 311 | 5,000 | 311 |
| 2006-01-26 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2006-01-25 | 320 | 320 | 313 | 313 | 3,000 | 313 |
| 2006-01-24 | 304 | 334 | 304 | 310 | 33,000 | 310 |
| 2006-01-23 | 304 | 304 | 303 | 304 | 11,000 | 304 |
| 2006-01-20 | 307 | 314 | 307 | 314 | 3,000 | 314 |
| 2006-01-19 | 300 | 307 | 300 | 303 | 9,000 | 303 |
| 2006-01-18 | 308 | 308 | 300 | 300 | 15,000 | 300 |
| 2006-01-17 | 316 | 318 | 313 | 313 | 8,000 | 313 |
| 2006-01-16 | 309 | 314 | 309 | 311 | 9,000 | 311 |
| 2006-01-13 | 306 | 310 | 306 | 307 | 10,000 | 307 |
| 2006-01-12 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 2006-01-11 | 320 | 320 | 315 | 315 | 5,000 | 315 |
| 2006-01-10 | 330 | 330 | 316 | 319 | 14,000 | 319 |
| 2006-01-06 | 327 | 330 | 325 | 329 | 6,000 | 329 |
| 2006-01-05 | 316 | 318 | 306 | 318 | 5,000 | 318 |
| 2006-01-04 | 311 | 320 | 311 | 318 | 4,000 | 318 |
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