5950 日本パワーファスニング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 91 | 103 | 91 | 103 | 3,000 | 103 |
| 2009-12-25 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2009-12-22 | 103 | 103 | 99 | 99 | 5,000 | 99 |
| 2009-12-21 | 104 | 104 | 99 | 103 | 8,000 | 103 |
| 2009-12-18 | 101 | 104 | 101 | 104 | 3,000 | 104 |
| 2009-12-17 | 96 | 100 | 95 | 100 | 5,000 | 100 |
| 2009-12-16 | 98 | 99 | 96 | 99 | 8,000 | 99 |
| 2009-12-15 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-12-14 | 105 | 105 | 100 | 104 | 6,000 | 104 |
| 2009-12-11 | 101 | 105 | 101 | 105 | 3,000 | 105 |
| 2009-12-07 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-12-03 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-12-01 | 103 | 103 | 98 | 98 | 5,000 | 98 |
| 2009-11-27 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-11-20 | 103 | 108 | 103 | 108 | 7,000 | 108 |
| 2009-11-13 | 96 | 109 | 96 | 109 | 7,000 | 109 |
| 2009-11-12 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-11-09 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-11-06 | 96 | 96 | 95 | 95 | 4,000 | 95 |
| 2009-11-05 | 100 | 106 | 100 | 106 | 6,000 | 106 |
| 2009-10-30 | 100 | 110 | 100 | 110 | 3,000 | 110 |
| 2009-10-26 | 95 | 100 | 95 | 100 | 6,000 | 100 |
| 2009-10-21 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-10-20 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2009-10-19 | 96 | 100 | 96 | 100 | 2,000 | 100 |
| 2009-10-14 | 97 | 100 | 97 | 100 | 2,000 | 100 |
| 2009-10-13 | 91 | 99 | 91 | 97 | 18,000 | 97 |
| 2009-09-25 | 120 | 120 | 105 | 107 | 16,000 | 107 |
| 2009-09-24 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-09-15 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2009-09-14 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-09-11 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2009-09-10 | 104 | 108 | 104 | 108 | 3,000 | 108 |
| 2009-09-07 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-09-02 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-08-24 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 2009-08-21 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2009-08-20 | 114 | 114 | 111 | 111 | 7,000 | 111 |
| 2009-08-19 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2009-08-18 | 113 | 114 | 112 | 114 | 5,000 | 114 |
| 2009-08-17 | 118 | 118 | 113 | 113 | 9,000 | 113 |
| 2009-08-14 | 128 | 128 | 119 | 123 | 6,000 | 123 |
| 2009-08-13 | 131 | 131 | 126 | 126 | 2,000 | 126 |
| 2009-08-11 | 123 | 133 | 123 | 133 | 17,000 | 133 |
| 2009-08-10 | 117 | 134 | 117 | 121 | 30,000 | 121 |
| 2009-08-07 | 113 | 113 | 112 | 112 | 7,000 | 112 |
| 2009-08-06 | 113 | 120 | 113 | 120 | 3,000 | 120 |
| 2009-08-05 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2009-08-04 | 115 | 117 | 111 | 117 | 6,000 | 117 |
| 2009-07-29 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2009-07-28 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-07-27 | 127 | 127 | 117 | 117 | 3,000 | 117 |
| 2009-07-24 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2009-07-23 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-07-21 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-07-15 | 100 | 103 | 100 | 103 | 3,000 | 103 |
| 2009-07-14 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-07-13 | 102 | 107 | 98 | 104 | 10,000 | 104 |
| 2009-07-07 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-07-03 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-07-02 | 96 | 101 | 96 | 101 | 6,000 | 101 |
| 2009-07-01 | 100 | 105 | 100 | 105 | 3,000 | 105 |
| 2009-06-30 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-06-29 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-06-26 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-06-25 | 106 | 106 | 103 | 103 | 4,000 | 103 |
| 2009-06-22 | 114 | 114 | 106 | 111 | 15,000 | 111 |
| 2009-06-17 | 104 | 114 | 104 | 114 | 2,000 | 114 |
| 2009-06-15 | 114 | 114 | 109 | 114 | 8,000 | 114 |
| 2009-06-12 | 113 | 114 | 113 | 114 | 2,000 | 114 |
| 2009-06-10 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-06-09 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-06-08 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-06-01 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-05-28 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-05-26 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2009-05-21 | 108 | 109 | 108 | 109 | 7,000 | 109 |
| 2009-05-20 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-05-19 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-05-18 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-05-13 | 101 | 102 | 101 | 102 | 5,000 | 102 |
| 2009-05-12 | 113 | 113 | 91 | 101 | 8,000 | 101 |
| 2009-05-11 | 99 | 113 | 99 | 113 | 3,000 | 113 |
| 2009-05-01 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-04-30 | 99 | 105 | 99 | 105 | 3,000 | 105 |
| 2009-04-27 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-04-23 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-04-22 | 91 | 95 | 91 | 95 | 3,000 | 95 |
| 2009-04-20 | 97 | 97 | 97 | 97 | 22,000 | 97 |
| 2009-04-15 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2009-04-14 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-04-13 | 95 | 98 | 88 | 98 | 15,000 | 98 |
| 2009-04-09 | 95 | 95 | 95 | 95 | 6,000 | 95 |
| 2009-04-03 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-04-02 | 98 | 98 | 93 | 93 | 3,000 | 93 |
| 2009-04-01 | 92 | 97 | 92 | 97 | 3,000 | 97 |
| 2009-03-31 | 93 | 99 | 93 | 99 | 3,000 | 99 |
| 2009-03-30 | 90 | 99 | 90 | 99 | 2,000 | 99 |
| 2009-03-23 | 97 | 100 | 97 | 100 | 7,000 | 100 |
| 2009-03-19 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-03-18 | 90 | 98 | 90 | 98 | 8,000 | 98 |
| 2009-03-16 | 99 | 100 | 99 | 100 | 3,000 | 100 |
| 2009-03-13 | 98 | 99 | 97 | 99 | 4,000 | 99 |
| 2009-03-12 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-03-02 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-27 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2009-02-20 | 100 | 100 | 100 | 100 | 6,000 | 100 |
| 2009-02-16 | 109 | 109 | 100 | 100 | 3,000 | 100 |
| 2009-02-13 | 100 | 103 | 100 | 103 | 7,000 | 103 |
| 2009-02-12 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-01-29 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-01-28 | 97 | 103 | 97 | 103 | 23,000 | 103 |
| 2009-01-20 | 103 | 103 | 103 | 103 | 6,000 | 103 |
| 2009-01-15 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-01-14 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2009-01-13 | 99 | 105 | 99 | 105 | 6,000 | 105 |
| 2009-01-08 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 2009-01-07 | 110 | 110 | 110 | 110 | 1,000 | 110 |
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
