5950 日本パワーファスニング(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	95	97	95	97	4,000	97
2010-12-29	98	100	98	100	4,000	100
2010-12-27	101	104	100	100	8,000	100
2010-12-24	102	102	101	101	4,000	101
2010-12-22	101	101	101	101	14,000	101
2010-12-21	101	101	101	101	11,000	101
2010-12-20	103	103	101	101	9,000	101
2010-12-17	104	104	101	101	7,000	101
2010-12-16	102	104	102	104	2,000	104
2010-12-14	103	104	102	104	6,000	104
2010-12-13	103	103	103	103	1,000	103
2010-12-10	101	103	101	103	2,000	103
2010-12-09	104	104	104	104	3,000	104
2010-12-06	101	104	101	104	2,000	104
2010-12-03	105	105	105	105	1,000	105
2010-11-25	106	106	106	106	1,000	106
2010-11-24	105	105	101	101	12,000	101
2010-11-22	105	105	105	105	6,000	105
2010-11-19	105	105	105	105	1,000	105
2010-11-18	104	104	104	104	1,000	104
2010-11-15	104	104	104	104	1,000	104
2010-11-12	103	105	97	105	5,000	105
2010-11-11	104	104	103	103	3,000	103
2010-11-09	104	104	104	104	1,000	104
2010-11-08	95	105	95	105	2,000	105
2010-11-05	105	105	105	105	1,000	105
2010-10-26	103	105	103	105	4,000	105
2010-10-25	102	102	102	102	1,000	102
2010-10-22	108	108	105	105	3,000	105
2010-10-21	106	106	106	106	1,000	106
2010-10-20	108	108	108	108	5,000	108
2010-10-13	109	109	109	109	1,000	109
2010-10-12	109	109	109	109	1,000	109
2010-10-08	105	109	105	109	2,000	109
2010-10-07	110	110	110	110	1,000	110
2010-10-06	110	110	110	110	1,000	110
2010-09-29	108	108	108	108	1,000	108
2010-09-24	110	110	110	110	8,000	110
2010-09-22	110	110	110	110	1,000	110
2010-09-21	109	109	109	109	1,000	109
2010-09-16	107	108	106	108	4,000	108
2010-09-14	105	105	105	105	2,000	105
2010-09-13	105	105	105	105	1,000	105
2010-09-09	101	104	101	104	2,000	104
2010-09-07	106	106	106	106	1,000	106
2010-09-06	103	103	103	103	1,000	103
2010-08-25	102	107	102	107	2,000	107
2010-08-20	107	107	107	107	6,000	107
2010-08-19	102	107	102	107	4,000	107
2010-08-16	107	107	107	107	1,000	107
2010-08-12	103	107	103	107	3,000	107
2010-08-11	107	107	107	107	1,000	107
2010-08-10	114	114	114	114	1,000	114
2010-08-03	107	107	107	107	1,000	107
2010-08-02	112	112	112	112	1,000	112
2010-07-29	107	107	107	107	1,000	107
2010-07-28	110	110	110	110	1,000	110
2010-07-26	115	115	115	115	1,000	115
2010-07-23	109	109	107	107	2,000	107
2010-07-20	119	119	119	119	5,000	119
2010-07-15	119	119	119	119	1,000	119
2010-07-13	115	115	115	115	1,000	115
2010-07-12	107	115	107	115	2,000	115
2010-07-09	113	113	113	113	1,000	113
2010-07-02	108	108	108	108	1,000	108
2010-06-29	112	112	104	105	12,000	105
2010-06-28	112	112	112	112	2,000	112
2010-06-22	120	120	120	120	4,000	120
2010-06-21	120	120	120	120	5,000	120
2010-06-18	120	120	120	120	2,000	120
2010-06-16	116	116	116	116	1,000	116
2010-06-15	120	120	120	120	3,000	120
2010-06-14	115	120	115	120	3,000	120
2010-06-11	108	114	108	114	3,000	114
2010-06-09	108	108	108	108	1,000	108
2010-06-04	116	116	116	116	1,000	116
2010-06-02	106	106	106	106	1,000	106
2010-06-01	107	107	107	107	1,000	107
2010-05-28	107	110	107	110	2,000	110
2010-05-27	110	110	110	110	1,000	110
2010-05-24	108	110	108	110	6,000	110
2010-05-21	106	106	106	106	2,000	106
2010-05-20	111	111	106	106	9,000	106
2010-05-19	108	113	108	109	5,000	109
2010-05-18	112	118	112	118	7,000	118
2010-05-17	117	117	117	117	5,000	117
2010-05-13	115	115	115	115	2,000	115
2010-05-12	115	115	115	115	1,000	115
2010-05-10	114	114	107	112	10,000	112
2010-05-07	116	116	116	116	6,000	116
2010-05-06	126	130	125	128	11,000	128
2010-04-30	119	119	119	119	1,000	119
2010-04-28	110	125	110	125	15,000	125
2010-04-27	110	117	110	117	5,000	117
2010-04-26	112	112	112	112	1,000	112
2010-04-23	106	107	106	107	6,000	107
2010-04-21	105	106	105	105	5,000	105
2010-04-20	106	106	106	106	8,000	106
2010-04-19	105	106	105	106	4,000	106
2010-04-16	107	107	106	106	16,000	106
2010-04-15	104	106	104	106	8,000	106
2010-04-14	104	104	103	103	2,000	103
2010-04-13	103	105	103	104	10,000	104
2010-04-12	103	105	102	102	10,000	102
2010-04-09	102	103	101	103	3,000	103
2010-04-08	101	101	100	100	2,000	100
2010-04-07	103	103	103	103	1,000	103
2010-04-02	100	102	100	102	3,000	102
2010-04-01	100	100	100	100	1,000	100
2010-03-31	101	101	101	101	4,000	101
2010-03-26	99	99	99	99	1,000	99
2010-03-25	99	99	98	98	3,000	98
2010-03-23	101	101	101	101	6,000	101
2010-03-19	100	101	99	101	11,000	101
2010-03-18	101	101	101	101	16,000	101
2010-03-17	110	110	110	110	1,000	110
2010-03-15	101	104	101	101	3,000	101
2010-03-09	101	101	101	101	1,000	101
2010-03-08	99	103	98	98	6,000	98
2010-03-03	93	98	93	98	5,000	98
2010-02-26	105	105	97	97	5,000	97
2010-02-24	100	101	100	101	3,000	101
2010-02-23	100	100	100	100	1,000	100
2010-02-22	97	100	97	100	5,000	100
2010-02-19	97	97	97	97	1,000	97
2010-02-17	97	100	97	100	2,000	100
2010-02-15	102	102	102	102	1,000	102
2010-02-12	98	102	98	102	3,000	102
2010-02-08	98	98	98	98	1,000	98
2010-02-05	92	97	92	97	6,000	97
2010-02-04	100	100	100	100	2,000	100
2010-02-03	98	99	97	99	3,000	99
2010-02-02	100	101	99	101	4,000	101
2010-01-28	106	106	106	106	1,000	106
2010-01-27	99	101	99	101	2,000	101
2010-01-26	99	103	99	103	2,000	103
2010-01-22	104	104	104	104	1,000	104
2010-01-21	104	105	100	105	5,000	105
2010-01-20	104	104	104	104	2,000	104
2010-01-14	104	104	104	104	1,000	104
2010-01-13	103	104	103	104	3,000	104
2010-01-06	103	103	103	103	1,000	103
2010-01-05	103	103	103	103	1,000	103

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