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
2007-12-281841841841841,000184
2007-12-271811811811812,000181
2007-12-261801821801826,000182
2007-12-251701871701877,000187
2007-12-211601651601608,000160
2007-12-201661661561608,000160
2007-12-191741741661663,000166
2007-12-181701731691697,000169
2007-12-171761761751753,000175
2007-12-141771771721722,000172
2007-12-131781781781782,000178
2007-12-111691781691783,000178
2007-12-1016317716217611,000176
2007-12-071641661581664,000166
2007-12-061561621561567,000156
2007-12-051601661571667,000166
2007-12-041711711601607,000160
2007-11-3018518517017218,000172
2007-11-291851851851852,000185
2007-11-281881881751758,000175
2007-11-261901901901906,000190
2007-11-221901901901901,000190
2007-11-211961961901904,000190
2007-11-2018519818519813,000198
2007-11-192002002002001,000200
2007-11-161992041992046,000204
2007-11-151941941941943,000194
2007-11-141941941941943,000194
2007-11-131781881781888,000188
2007-11-121791791701785,000178
2007-11-081801811801806,000180
2007-11-071921921911918,000191
2007-11-061991991991992,000199
2007-11-0518719918619910,000199
2007-11-0120220219619610,000196
2007-10-301981981981986,000198
2007-10-292012012002003,000200
2007-10-262032031982039,000203
2007-10-2520320320320310,000203
2007-10-232052052052051,000205
2007-10-2220320320320312,000203
2007-10-1919820319820312,000203
2007-10-182082082082085,000208
2007-10-172072072072071,000207
2007-10-162072072072073,000207
2007-10-152032082032077,000207
2007-10-122032032032031,000203
2007-10-112132132132131,000213
2007-10-092282282282287,000228
2007-10-032032182032182,000218
2007-10-012042042042042,000204
2007-09-282242242242241,000224
2007-09-272002002002001,000200
2007-09-202002002002005,000200
2007-09-191942001942003,000200
2007-09-142022021961963,000196
2007-09-1320220720120111,000201
2007-09-122142142142141,000214
2007-09-072042142042144,000214
2007-09-0620621020620612,000206
2007-09-052212212212211,000221
2007-09-042152152062115,000211
2007-08-302192212192213,000221
2007-08-292142142142142,000214
2007-08-282182182182183,000218
2007-08-272172172072108,000210
2007-08-242122172112175,000217
2007-08-232202202202203,000220
2007-08-222132192112195,000219
2007-08-212122232112236,000223
2007-08-202222222222226,000222
2007-08-172072222072222,000222
2007-08-152132282132282,000228
2007-08-132282282232234,000223
2007-08-1022722821322812,000228
2007-08-092322322322321,000232
2007-08-082312462292467,000246
2007-08-072382382382382,000238
2007-08-032402402402401,000240
2007-08-022402402402401,000240
2007-08-012472472372372,000237
2007-07-312452452452451,000245
2007-07-302532582432458,000245
2007-07-2724425324325310,000253
2007-07-2625225224124416,000244
2007-07-252502512502517,000251
2007-07-242652652582586,000258
2007-07-2326626625526528,000265
2007-07-2026526626526611,000266
2007-07-1927227226526518,000265
2007-07-18273320270271216,000271
2007-07-1726027126027024,000270
2007-07-132582602582604,000260
2007-07-122562582562583,000258
2007-07-112562562562563,000256
2007-07-102562562562562,000256
2007-07-092562562562562,000256
2007-07-062522562522567,000256
2007-07-052522522522521,000252
2007-07-042492492492492,000249
2007-07-032452452432436,000243
2007-07-022462472462472,000247
2007-06-292552552452489,000248
2007-06-282552552552551,000255
2007-06-262602602602602,000260
2007-06-2526527026026036,000260
2007-06-2225526025526010,000260
2007-06-212512552502554,000255
2007-06-202462502462507,000250
2007-06-192472492472475,000247
2007-06-1824525524224520,000245
2007-06-152492492482483,000248
2007-06-142482482482483,000248
2007-06-132462462462461,000246
2007-06-122422422422422,000242
2007-06-112442442382417,000241
2007-06-082472472442445,000244
2007-06-072422482422484,000248
2007-06-062402442402442,000244
2007-06-0524324524124110,000241
2007-06-042462462432437,000243
2007-06-0124924924624615,000246
2007-05-3125125424425412,000254
2007-05-302532532452518,000251
2007-05-292432432432432,000243
2007-05-2825625724324312,000243
2007-05-2524825024525011,000250
2007-05-2424124824124818,000248
2007-05-2323124023124011,000240
2007-05-2223923923023012,000230
2007-05-2124024023824011,000240
2007-05-1823324023324020,000240
2007-05-1724624624224217,000242
2007-05-142552562502567,000256
2007-05-112542542542548,000254
2007-05-092662662662663,000266
2007-05-0825826625826617,000266
2007-05-0726726926726719,000267
2007-05-022572682572676,000267
2007-05-0125026725026719,000267
2007-04-272502502502503,000250
2007-04-262472502472504,000250
2007-04-2525225225225210,000252
2007-04-242522522522521,000252
2007-04-2327127126726735,000267
2007-04-2025026725026712,000267
2007-04-192442462442454,000245
2007-04-182562562452459,000245
2007-04-172592592512515,000251
2007-04-132622622612619,000261
2007-04-112622622622621,000262
2007-04-102612632612638,000263
2007-04-052612612612611,000261
2007-04-042612612612613,000261
2007-04-022672672622622,000262
2007-03-282692692642642,000264
2007-03-272702702702701,000270
2007-03-262632632622622,000262
2007-03-232642642612615,000261
2007-03-222652652642648,000264
2007-03-202642642642642,000264
2007-03-192622632622638,000263
2007-03-162592652592655,000265
2007-03-142612612592594,000259
2007-03-132712712662663,000266
2007-03-122662712662712,000271
2007-03-092652652652656,000265
2007-03-082652662632637,000263
2007-03-072652652632632,000263
2007-03-0625926425926420,000264
2007-03-0527227226026010,000260
2007-03-022742752742752,000275
2007-03-012782792782785,000278
2007-02-2826226926126819,000268
2007-02-272722722722727,000272
2007-02-262692722692727,000272
2007-02-232752752702708,000270
2007-02-222782802732788,000278
2007-02-212832832792796,000279
2007-02-2028128328128311,000283
2007-02-192802812802812,000281
2007-02-162802802792806,000280
2007-02-152752782732737,000273
2007-02-1428428427627613,000276
2007-02-1327328627327940,000279
2007-02-0927827827727810,000278
2007-02-082812852812852,000285
2007-02-062902902822826,000282
2007-02-052822852822853,000285
2007-02-0228328428228314,000283
2007-02-0127528327528121,000281
2007-01-312702742702742,000274
2007-01-302702702702701,000270
2007-01-262692692652653,000265
2007-01-252692692692691,000269
2007-01-2427327526726914,000269
2007-01-232672672672671,000267
2007-01-222742742662664,000266
2007-01-192582642572649,000264
2007-01-1826426426126213,000262
2007-01-172642642642647,000264
2007-01-162702722572648,000264
2007-01-152742752672709,000270
2007-01-122722742712745,000274
2007-01-112722722722721,000272
2007-01-1028528526627111,000271
2007-01-092802802792804,000280
2007-01-0528228227727911,000279
2007-01-042822832772834,000283

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