5950 日本パワーファスニング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-12-24 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-12-22 | 92 | 92 | 92 | 92 | 17,000 | 92 |
| 2008-12-17 | 85 | 92 | 82 | 92 | 12,000 | 92 |
| 2008-12-16 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2008-12-15 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-12-12 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2008-12-10 | 86 | 91 | 86 | 90 | 7,000 | 90 |
| 2008-12-09 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2008-12-08 | 88 | 89 | 88 | 89 | 2,000 | 89 |
| 2008-12-04 | 83 | 88 | 83 | 88 | 10,000 | 88 |
| 2008-12-02 | 88 | 88 | 88 | 88 | 3,000 | 88 |
| 2008-11-26 | 89 | 89 | 89 | 89 | 1,000 | 89 |
| 2008-11-21 | 87 | 90 | 87 | 90 | 3,000 | 90 |
| 2008-11-20 | 88 | 92 | 88 | 92 | 9,000 | 92 |
| 2008-11-19 | 84 | 90 | 83 | 88 | 43,000 | 88 |
| 2008-11-13 | 104 | 104 | 104 | 104 | 4,000 | 104 |
| 2008-11-12 | 100 | 104 | 100 | 104 | 2,000 | 104 |
| 2008-11-11 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-11-10 | 101 | 104 | 100 | 104 | 3,000 | 104 |
| 2008-11-04 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2008-10-29 | 104 | 104 | 104 | 104 | 4,000 | 104 |
| 2008-10-28 | 89 | 104 | 89 | 104 | 13,000 | 104 |
| 2008-10-22 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2008-10-20 | 104 | 104 | 103 | 103 | 7,000 | 103 |
| 2008-10-15 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2008-10-14 | 99 | 104 | 99 | 104 | 6,000 | 104 |
| 2008-10-10 | 90 | 100 | 90 | 99 | 4,000 | 99 |
| 2008-10-09 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2008-10-08 | 105 | 106 | 85 | 106 | 8,000 | 106 |
| 2008-10-07 | 106 | 107 | 90 | 107 | 5,000 | 107 |
| 2008-10-03 | 110 | 114 | 110 | 114 | 3,000 | 114 |
| 2008-10-02 | 117 | 118 | 117 | 118 | 7,000 | 118 |
| 2008-09-30 | 115 | 120 | 115 | 120 | 2,000 | 120 |
| 2008-09-25 | 115 | 119 | 115 | 119 | 2,000 | 119 |
| 2008-09-22 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2008-09-19 | 115 | 120 | 115 | 120 | 3,000 | 120 |
| 2008-09-18 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-09-16 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2008-09-12 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-09-11 | 115 | 121 | 115 | 121 | 2,000 | 121 |
| 2008-09-09 | 115 | 126 | 111 | 126 | 8,000 | 126 |
| 2008-09-08 | 118 | 125 | 118 | 125 | 3,000 | 125 |
| 2008-09-03 | 120 | 128 | 120 | 128 | 7,000 | 128 |
| 2008-08-27 | 125 | 128 | 125 | 128 | 5,000 | 128 |
| 2008-08-20 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 2008-08-18 | 136 | 136 | 135 | 135 | 7,000 | 135 |
| 2008-08-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-08-13 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2008-08-12 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2008-08-06 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-08-05 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2008-08-01 | 137 | 140 | 137 | 140 | 2,000 | 140 |
| 2008-07-29 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-07-28 | 138 | 139 | 138 | 139 | 7,000 | 139 |
| 2008-07-22 | 140 | 140 | 140 | 140 | 6,000 | 140 |
| 2008-07-18 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2008-07-17 | 136 | 140 | 136 | 140 | 2,000 | 140 |
| 2008-07-16 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-07-15 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-07-14 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2008-07-11 | 135 | 140 | 135 | 140 | 7,000 | 140 |
| 2008-07-10 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-07-07 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2008-07-02 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2008-06-27 | 156 | 156 | 152 | 155 | 4,000 | 155 |
| 2008-06-26 | 155 | 155 | 155 | 155 | 7,000 | 155 |
| 2008-06-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-06-23 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-06-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-06-19 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2008-06-18 | 160 | 160 | 151 | 151 | 2,000 | 151 |
| 2008-06-17 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-06-16 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-06-13 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2008-06-12 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-06-11 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-06-10 | 150 | 155 | 150 | 154 | 23,000 | 154 |
| 2008-06-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-06-06 | 145 | 148 | 145 | 148 | 3,000 | 148 |
| 2008-06-04 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2008-06-03 | 138 | 143 | 138 | 143 | 4,000 | 143 |
| 2008-06-02 | 145 | 145 | 141 | 141 | 4,000 | 141 |
| 2008-05-30 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-05-29 | 134 | 139 | 134 | 139 | 11,000 | 139 |
| 2008-05-27 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2008-05-26 | 142 | 147 | 142 | 147 | 3,000 | 147 |
| 2008-05-21 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-05-20 | 141 | 150 | 141 | 145 | 26,000 | 145 |
| 2008-05-19 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2008-05-14 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-05-13 | 155 | 155 | 150 | 150 | 5,000 | 150 |
| 2008-05-12 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-05-09 | 141 | 151 | 141 | 151 | 2,000 | 151 |
| 2008-05-07 | 141 | 161 | 141 | 141 | 3,000 | 141 |
| 2008-05-01 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2008-04-30 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2008-04-25 | 146 | 146 | 146 | 146 | 12,000 | 146 |
| 2008-04-24 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2008-04-23 | 149 | 149 | 146 | 146 | 2,000 | 146 |
| 2008-04-21 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2008-04-16 | 139 | 145 | 139 | 145 | 5,000 | 145 |
| 2008-04-14 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2008-04-09 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-04-08 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-04-07 | 135 | 145 | 135 | 140 | 5,000 | 140 |
| 2008-04-04 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-04-02 | 142 | 150 | 142 | 150 | 2,000 | 150 |
| 2008-04-01 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-03-31 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-03-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2008-03-26 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2008-03-25 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-03-24 | 134 | 135 | 134 | 135 | 2,000 | 135 |
| 2008-03-21 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 2008-03-19 | 142 | 142 | 136 | 136 | 7,000 | 136 |
| 2008-03-13 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2008-03-12 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2008-03-10 | 146 | 149 | 139 | 149 | 10,000 | 149 |
| 2008-03-07 | 151 | 156 | 147 | 156 | 8,000 | 156 |
| 2008-03-06 | 150 | 161 | 150 | 161 | 6,000 | 161 |
| 2008-03-04 | 161 | 161 | 151 | 159 | 4,000 | 159 |
| 2008-03-03 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-02-27 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2008-02-25 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-02-20 | 155 | 163 | 155 | 163 | 12,000 | 163 |
| 2008-02-19 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2008-02-15 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2008-02-14 | 164 | 164 | 160 | 160 | 3,000 | 160 |
| 2008-02-13 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2008-02-08 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2008-02-05 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2008-02-04 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2008-01-29 | 159 | 159 | 159 | 159 | 7,000 | 159 |
| 2008-01-28 | 170 | 170 | 159 | 159 | 2,000 | 159 |
| 2008-01-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-01-23 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2008-01-22 | 145 | 145 | 140 | 140 | 3,000 | 140 |
| 2008-01-21 | 143 | 153 | 143 | 153 | 9,000 | 153 |
| 2008-01-18 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2008-01-17 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2008-01-16 | 135 | 153 | 135 | 153 | 8,000 | 153 |
| 2008-01-15 | 165 | 165 | 153 | 160 | 7,000 | 160 |
| 2008-01-11 | 156 | 171 | 156 | 170 | 3,000 | 170 |
| 2008-01-10 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-01-09 | 159 | 159 | 159 | 159 | 1,000 | 159 |
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