5950 日本パワーファスニング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2007-12-27 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2007-12-26 | 180 | 182 | 180 | 182 | 6,000 | 182 |
| 2007-12-25 | 170 | 187 | 170 | 187 | 7,000 | 187 |
| 2007-12-21 | 160 | 165 | 160 | 160 | 8,000 | 160 |
| 2007-12-20 | 166 | 166 | 156 | 160 | 8,000 | 160 |
| 2007-12-19 | 174 | 174 | 166 | 166 | 3,000 | 166 |
| 2007-12-18 | 170 | 173 | 169 | 169 | 7,000 | 169 |
| 2007-12-17 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2007-12-14 | 177 | 177 | 172 | 172 | 2,000 | 172 |
| 2007-12-13 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2007-12-11 | 169 | 178 | 169 | 178 | 3,000 | 178 |
| 2007-12-10 | 163 | 177 | 162 | 176 | 11,000 | 176 |
| 2007-12-07 | 164 | 166 | 158 | 166 | 4,000 | 166 |
| 2007-12-06 | 156 | 162 | 156 | 156 | 7,000 | 156 |
| 2007-12-05 | 160 | 166 | 157 | 166 | 7,000 | 166 |
| 2007-12-04 | 171 | 171 | 160 | 160 | 7,000 | 160 |
| 2007-11-30 | 185 | 185 | 170 | 172 | 18,000 | 172 |
| 2007-11-29 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2007-11-28 | 188 | 188 | 175 | 175 | 8,000 | 175 |
| 2007-11-26 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2007-11-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2007-11-21 | 196 | 196 | 190 | 190 | 4,000 | 190 |
| 2007-11-20 | 185 | 198 | 185 | 198 | 13,000 | 198 |
| 2007-11-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-11-16 | 199 | 204 | 199 | 204 | 6,000 | 204 |
| 2007-11-15 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2007-11-14 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2007-11-13 | 178 | 188 | 178 | 188 | 8,000 | 188 |
| 2007-11-12 | 179 | 179 | 170 | 178 | 5,000 | 178 |
| 2007-11-08 | 180 | 181 | 180 | 180 | 6,000 | 180 |
| 2007-11-07 | 192 | 192 | 191 | 191 | 8,000 | 191 |
| 2007-11-06 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2007-11-05 | 187 | 199 | 186 | 199 | 10,000 | 199 |
| 2007-11-01 | 202 | 202 | 196 | 196 | 10,000 | 196 |
| 2007-10-30 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 2007-10-29 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2007-10-26 | 203 | 203 | 198 | 203 | 9,000 | 203 |
| 2007-10-25 | 203 | 203 | 203 | 203 | 10,000 | 203 |
| 2007-10-23 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2007-10-22 | 203 | 203 | 203 | 203 | 12,000 | 203 |
| 2007-10-19 | 198 | 203 | 198 | 203 | 12,000 | 203 |
| 2007-10-18 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2007-10-17 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2007-10-16 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2007-10-15 | 203 | 208 | 203 | 207 | 7,000 | 207 |
| 2007-10-12 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2007-10-11 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2007-10-09 | 228 | 228 | 228 | 228 | 7,000 | 228 |
| 2007-10-03 | 203 | 218 | 203 | 218 | 2,000 | 218 |
| 2007-10-01 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2007-09-28 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2007-09-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2007-09-20 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2007-09-19 | 194 | 200 | 194 | 200 | 3,000 | 200 |
| 2007-09-14 | 202 | 202 | 196 | 196 | 3,000 | 196 |
| 2007-09-13 | 202 | 207 | 201 | 201 | 11,000 | 201 |
| 2007-09-12 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2007-09-07 | 204 | 214 | 204 | 214 | 4,000 | 214 |
| 2007-09-06 | 206 | 210 | 206 | 206 | 12,000 | 206 |
| 2007-09-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2007-09-04 | 215 | 215 | 206 | 211 | 5,000 | 211 |
| 2007-08-30 | 219 | 221 | 219 | 221 | 3,000 | 221 |
| 2007-08-29 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2007-08-28 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2007-08-27 | 217 | 217 | 207 | 210 | 8,000 | 210 |
| 2007-08-24 | 212 | 217 | 211 | 217 | 5,000 | 217 |
| 2007-08-23 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2007-08-22 | 213 | 219 | 211 | 219 | 5,000 | 219 |
| 2007-08-21 | 212 | 223 | 211 | 223 | 6,000 | 223 |
| 2007-08-20 | 222 | 222 | 222 | 222 | 6,000 | 222 |
| 2007-08-17 | 207 | 222 | 207 | 222 | 2,000 | 222 |
| 2007-08-15 | 213 | 228 | 213 | 228 | 2,000 | 228 |
| 2007-08-13 | 228 | 228 | 223 | 223 | 4,000 | 223 |
| 2007-08-10 | 227 | 228 | 213 | 228 | 12,000 | 228 |
| 2007-08-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2007-08-08 | 231 | 246 | 229 | 246 | 7,000 | 246 |
| 2007-08-07 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2007-08-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-08-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-08-01 | 247 | 247 | 237 | 237 | 2,000 | 237 |
| 2007-07-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2007-07-30 | 253 | 258 | 243 | 245 | 8,000 | 245 |
| 2007-07-27 | 244 | 253 | 243 | 253 | 10,000 | 253 |
| 2007-07-26 | 252 | 252 | 241 | 244 | 16,000 | 244 |
| 2007-07-25 | 250 | 251 | 250 | 251 | 7,000 | 251 |
| 2007-07-24 | 265 | 265 | 258 | 258 | 6,000 | 258 |
| 2007-07-23 | 266 | 266 | 255 | 265 | 28,000 | 265 |
| 2007-07-20 | 265 | 266 | 265 | 266 | 11,000 | 266 |
| 2007-07-19 | 272 | 272 | 265 | 265 | 18,000 | 265 |
| 2007-07-18 | 273 | 320 | 270 | 271 | 216,000 | 271 |
| 2007-07-17 | 260 | 271 | 260 | 270 | 24,000 | 270 |
| 2007-07-13 | 258 | 260 | 258 | 260 | 4,000 | 260 |
| 2007-07-12 | 256 | 258 | 256 | 258 | 3,000 | 258 |
| 2007-07-11 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2007-07-10 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2007-07-09 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2007-07-06 | 252 | 256 | 252 | 256 | 7,000 | 256 |
| 2007-07-05 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2007-07-04 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2007-07-03 | 245 | 245 | 243 | 243 | 6,000 | 243 |
| 2007-07-02 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 2007-06-29 | 255 | 255 | 245 | 248 | 9,000 | 248 |
| 2007-06-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-06-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-06-25 | 265 | 270 | 260 | 260 | 36,000 | 260 |
| 2007-06-22 | 255 | 260 | 255 | 260 | 10,000 | 260 |
| 2007-06-21 | 251 | 255 | 250 | 255 | 4,000 | 255 |
| 2007-06-20 | 246 | 250 | 246 | 250 | 7,000 | 250 |
| 2007-06-19 | 247 | 249 | 247 | 247 | 5,000 | 247 |
| 2007-06-18 | 245 | 255 | 242 | 245 | 20,000 | 245 |
| 2007-06-15 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 2007-06-14 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2007-06-13 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2007-06-12 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2007-06-11 | 244 | 244 | 238 | 241 | 7,000 | 241 |
| 2007-06-08 | 247 | 247 | 244 | 244 | 5,000 | 244 |
| 2007-06-07 | 242 | 248 | 242 | 248 | 4,000 | 248 |
| 2007-06-06 | 240 | 244 | 240 | 244 | 2,000 | 244 |
| 2007-06-05 | 243 | 245 | 241 | 241 | 10,000 | 241 |
| 2007-06-04 | 246 | 246 | 243 | 243 | 7,000 | 243 |
| 2007-06-01 | 249 | 249 | 246 | 246 | 15,000 | 246 |
| 2007-05-31 | 251 | 254 | 244 | 254 | 12,000 | 254 |
| 2007-05-30 | 253 | 253 | 245 | 251 | 8,000 | 251 |
| 2007-05-29 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2007-05-28 | 256 | 257 | 243 | 243 | 12,000 | 243 |
| 2007-05-25 | 248 | 250 | 245 | 250 | 11,000 | 250 |
| 2007-05-24 | 241 | 248 | 241 | 248 | 18,000 | 248 |
| 2007-05-23 | 231 | 240 | 231 | 240 | 11,000 | 240 |
| 2007-05-22 | 239 | 239 | 230 | 230 | 12,000 | 230 |
| 2007-05-21 | 240 | 240 | 238 | 240 | 11,000 | 240 |
| 2007-05-18 | 233 | 240 | 233 | 240 | 20,000 | 240 |
| 2007-05-17 | 246 | 246 | 242 | 242 | 17,000 | 242 |
| 2007-05-14 | 255 | 256 | 250 | 256 | 7,000 | 256 |
| 2007-05-11 | 254 | 254 | 254 | 254 | 8,000 | 254 |
| 2007-05-09 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2007-05-08 | 258 | 266 | 258 | 266 | 17,000 | 266 |
| 2007-05-07 | 267 | 269 | 267 | 267 | 19,000 | 267 |
| 2007-05-02 | 257 | 268 | 257 | 267 | 6,000 | 267 |
| 2007-05-01 | 250 | 267 | 250 | 267 | 19,000 | 267 |
| 2007-04-27 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2007-04-26 | 247 | 250 | 247 | 250 | 4,000 | 250 |
| 2007-04-25 | 252 | 252 | 252 | 252 | 10,000 | 252 |
| 2007-04-24 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2007-04-23 | 271 | 271 | 267 | 267 | 35,000 | 267 |
| 2007-04-20 | 250 | 267 | 250 | 267 | 12,000 | 267 |
| 2007-04-19 | 244 | 246 | 244 | 245 | 4,000 | 245 |
| 2007-04-18 | 256 | 256 | 245 | 245 | 9,000 | 245 |
| 2007-04-17 | 259 | 259 | 251 | 251 | 5,000 | 251 |
| 2007-04-13 | 262 | 262 | 261 | 261 | 9,000 | 261 |
| 2007-04-11 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-04-10 | 261 | 263 | 261 | 263 | 8,000 | 263 |
| 2007-04-05 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-04-04 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2007-04-02 | 267 | 267 | 262 | 262 | 2,000 | 262 |
| 2007-03-28 | 269 | 269 | 264 | 264 | 2,000 | 264 |
| 2007-03-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-03-26 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 2007-03-23 | 264 | 264 | 261 | 261 | 5,000 | 261 |
| 2007-03-22 | 265 | 265 | 264 | 264 | 8,000 | 264 |
| 2007-03-20 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2007-03-19 | 262 | 263 | 262 | 263 | 8,000 | 263 |
| 2007-03-16 | 259 | 265 | 259 | 265 | 5,000 | 265 |
| 2007-03-14 | 261 | 261 | 259 | 259 | 4,000 | 259 |
| 2007-03-13 | 271 | 271 | 266 | 266 | 3,000 | 266 |
| 2007-03-12 | 266 | 271 | 266 | 271 | 2,000 | 271 |
| 2007-03-09 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2007-03-08 | 265 | 266 | 263 | 263 | 7,000 | 263 |
| 2007-03-07 | 265 | 265 | 263 | 263 | 2,000 | 263 |
| 2007-03-06 | 259 | 264 | 259 | 264 | 20,000 | 264 |
| 2007-03-05 | 272 | 272 | 260 | 260 | 10,000 | 260 |
| 2007-03-02 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2007-03-01 | 278 | 279 | 278 | 278 | 5,000 | 278 |
| 2007-02-28 | 262 | 269 | 261 | 268 | 19,000 | 268 |
| 2007-02-27 | 272 | 272 | 272 | 272 | 7,000 | 272 |
| 2007-02-26 | 269 | 272 | 269 | 272 | 7,000 | 272 |
| 2007-02-23 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 2007-02-22 | 278 | 280 | 273 | 278 | 8,000 | 278 |
| 2007-02-21 | 283 | 283 | 279 | 279 | 6,000 | 279 |
| 2007-02-20 | 281 | 283 | 281 | 283 | 11,000 | 283 |
| 2007-02-19 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2007-02-16 | 280 | 280 | 279 | 280 | 6,000 | 280 |
| 2007-02-15 | 275 | 278 | 273 | 273 | 7,000 | 273 |
| 2007-02-14 | 284 | 284 | 276 | 276 | 13,000 | 276 |
| 2007-02-13 | 273 | 286 | 273 | 279 | 40,000 | 279 |
| 2007-02-09 | 278 | 278 | 277 | 278 | 10,000 | 278 |
| 2007-02-08 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2007-02-06 | 290 | 290 | 282 | 282 | 6,000 | 282 |
| 2007-02-05 | 282 | 285 | 282 | 285 | 3,000 | 285 |
| 2007-02-02 | 283 | 284 | 282 | 283 | 14,000 | 283 |
| 2007-02-01 | 275 | 283 | 275 | 281 | 21,000 | 281 |
| 2007-01-31 | 270 | 274 | 270 | 274 | 2,000 | 274 |
| 2007-01-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-01-26 | 269 | 269 | 265 | 265 | 3,000 | 265 |
| 2007-01-25 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2007-01-24 | 273 | 275 | 267 | 269 | 14,000 | 269 |
| 2007-01-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2007-01-22 | 274 | 274 | 266 | 266 | 4,000 | 266 |
| 2007-01-19 | 258 | 264 | 257 | 264 | 9,000 | 264 |
| 2007-01-18 | 264 | 264 | 261 | 262 | 13,000 | 262 |
| 2007-01-17 | 264 | 264 | 264 | 264 | 7,000 | 264 |
| 2007-01-16 | 270 | 272 | 257 | 264 | 8,000 | 264 |
| 2007-01-15 | 274 | 275 | 267 | 270 | 9,000 | 270 |
| 2007-01-12 | 272 | 274 | 271 | 274 | 5,000 | 274 |
| 2007-01-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-01-10 | 285 | 285 | 266 | 271 | 11,000 | 271 |
| 2007-01-09 | 280 | 280 | 279 | 280 | 4,000 | 280 |
| 2007-01-05 | 282 | 282 | 277 | 279 | 11,000 | 279 |
| 2007-01-04 | 282 | 283 | 277 | 283 | 4,000 | 283 |
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