5950 日本パワーファスニング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	120	120	120	120	3,000	120
2011-12-29	115	115	115	115	1,000	115
2011-12-28	112	117	112	117	2,000	117
2011-12-27	120	120	120	120	5,000	120
2011-12-26	127	127	118	122	5,000	122
2011-12-21	127	127	125	125	19,000	125
2011-12-20	123	125	123	125	7,000	125
2011-12-19	122	123	120	123	17,000	123
2011-12-16	121	121	121	121	5,000	121
2011-12-15	124	124	119	122	24,000	122
2011-12-14	120	125	120	125	4,000	125
2011-12-13	125	125	120	120	9,000	120
2011-12-12	128	128	125	125	4,000	125
2011-12-09	127	128	127	128	3,000	128
2011-12-08	125	126	125	125	4,000	125
2011-12-07	125	125	125	125	4,000	125
2011-12-06	122	124	122	124	5,000	124
2011-12-05	119	121	119	121	3,000	121
2011-12-02	119	119	119	119	3,000	119
2011-12-01	116	119	116	119	7,000	119
2011-11-30	112	112	112	112	3,000	112
2011-11-29	112	112	112	112	5,000	112
2011-11-28	109	112	109	112	9,000	112
2011-11-24	106	106	105	105	6,000	105
2011-11-22	105	105	104	104	10,000	104
2011-11-21	104	105	104	105	4,000	105
2011-11-17	110	110	103	104	18,000	104
2011-11-16	110	110	110	110	15,000	110
2011-11-15	110	110	110	110	11,000	110
2011-11-14	109	110	109	110	8,000	110
2011-11-11	104	105	103	105	8,000	105
2011-11-10	105	106	105	106	11,000	106
2011-11-08	114	114	110	114	20,000	114
2011-11-07	101	117	101	115	30,000	115
2011-11-01	93	100	93	100	4,000	100
2011-10-31	100	100	98	98	15,000	98
2011-10-28	99	99	99	99	4,000	99
2011-10-27	99	99	99	99	1,000	99
2011-10-24	97	97	97	97	2,000	97
2011-10-21	96	99	96	99	7,000	99
2011-10-20	100	100	100	100	6,000	100
2011-10-19	101	101	101	101	2,000	101
2011-10-17	100	100	100	100	1,000	100
2011-10-13	99	99	99	99	4,000	99
2011-10-12	98	98	98	98	1,000	98
2011-10-11	102	102	98	98	9,000	98
2011-10-07	100	101	100	101	11,000	101
2011-10-05	99	99	99	99	1,000	99
2011-09-29	99	99	99	99	1,000	99
2011-09-28	97	97	97	97	1,000	97
2011-09-20	100	100	100	100	6,000	100
2011-09-16	101	101	100	100	2,000	100
2011-09-15	99	101	99	101	2,000	101
2011-09-13	100	100	100	100	2,000	100
2011-09-09	101	101	101	101	1,000	101
2011-09-08	100	100	100	100	6,000	100
2011-09-01	103	103	103	103	7,000	103
2011-08-31	102	102	102	102	2,000	102
2011-08-30	101	101	101	101	1,000	101
2011-08-26	104	107	100	100	10,000	100
2011-08-23	113	113	113	113	1,000	113
2011-08-22	110	110	110	110	4,000	110
2011-08-19	108	111	108	111	2,000	111
2011-08-18	110	110	108	108	8,000	108
2011-08-17	110	110	110	110	4,000	110
2011-08-12	102	105	102	105	5,000	105
2011-08-11	98	102	98	102	10,000	102
2011-08-10	104	104	104	104	1,000	104
2011-08-09	102	102	102	102	5,000	102
2011-08-08	110	112	100	102	27,000	102
2011-08-05	106	121	106	116	4,000	116
2011-08-02	125	125	125	125	1,000	125
2011-08-01	123	123	121	121	2,000	121
2011-07-21	128	128	128	128	2,000	128
2011-07-20	121	126	121	126	6,000	126
2011-07-19	121	121	121	121	1,000	121
2011-07-14	121	126	121	126	5,000	126
2011-07-13	127	127	125	125	2,000	125
2011-07-12	125	127	125	127	2,000	127
2011-07-08	125	125	125	125	1,000	125
2011-07-05	114	119	114	119	4,000	119
2011-07-04	117	117	117	117	1,000	117
2011-06-30	120	120	120	120	1,000	120
2011-06-29	117	117	117	117	1,000	117
2011-06-28	113	113	113	113	4,000	113
2011-06-24	117	120	117	120	2,000	120
2011-06-23	117	117	117	117	1,000	117
2011-06-21	127	127	127	127	4,000	127
2011-06-20	127	127	127	127	4,000	127
2011-06-17	127	127	127	127	1,000	127
2011-06-16	125	125	125	125	2,000	125
2011-06-13	120	125	120	125	3,000	125
2011-06-10	119	120	119	120	8,000	120
2011-06-08	116	116	116	116	1,000	116
2011-06-06	121	121	116	116	4,000	116
2011-06-01	128	128	123	124	3,000	124
2011-05-30	120	123	120	123	3,000	123
2011-05-27	122	122	122	122	1,000	122
2011-05-25	121	121	121	121	1,000	121
2011-05-24	122	123	122	123	2,000	123
2011-05-23	120	120	120	120	4,000	120
2011-05-20	119	120	119	120	4,000	120
2011-05-19	119	119	119	119	1,000	119
2011-05-18	116	116	116	116	3,000	116
2011-05-17	119	119	109	111	10,000	111
2011-05-16	123	123	119	119	5,000	119
2011-05-13	123	127	123	127	4,000	127
2011-05-12	123	123	123	123	1,000	123
2011-05-11	123	123	123	123	3,000	123
2011-05-10	123	123	123	123	6,000	123
2011-05-09	122	124	122	124	4,000	124
2011-05-02	124	127	123	127	9,000	127
2011-04-28	125	127	125	125	15,000	125
2011-04-25	131	131	130	130	10,000	130
2011-04-22	130	131	129	131	5,000	131
2011-04-21	133	133	132	132	19,000	132
2011-04-20	126	133	126	133	4,000	133
2011-04-18	126	126	126	126	3,000	126
2011-04-15	130	130	125	125	7,000	125
2011-04-14	129	130	123	130	12,000	130
2011-04-13	128	131	128	131	12,000	131
2011-04-12	126	128	125	128	13,000	128
2011-04-11	128	128	123	127	4,000	127
2011-04-08	125	127	125	127	5,000	127
2011-04-07	120	125	120	125	3,000	125
2011-04-06	126	126	120	120	3,000	120
2011-04-05	125	129	125	129	3,000	129
2011-04-04	135	135	124	129	7,000	129
2011-03-31	126	137	122	130	46,000	130
2011-03-30	120	127	120	124	15,000	124
2011-03-29	115	115	115	115	1,000	115
2011-03-28	120	120	115	120	9,000	120
2011-03-25	115	119	115	119	6,000	119
2011-03-24	110	115	110	112	17,000	112
2011-03-23	120	122	112	114	9,000	114
2011-03-22	117	120	117	120	7,000	120
2011-03-18	117	117	117	117	1,000	117
2011-03-17	98	105	93	105	3,000	105
2011-03-15	108	108	101	106	26,000	106
2011-03-14	118	118	109	114	12,000	114
2011-03-11	124	124	122	124	9,000	124
2011-03-10	124	124	122	124	13,000	124
2011-03-09	119	124	119	124	10,000	124
2011-03-08	114	117	114	117	14,000	117
2011-03-07	114	114	114	114	3,000	114
2011-03-04	112	113	112	113	2,000	113
2011-03-01	111	114	111	114	7,000	114
2011-02-28	111	112	111	112	5,000	112
2011-02-24	113	115	113	115	4,000	115
2011-02-23	113	113	113	113	1,000	113
2011-02-22	113	113	113	113	3,000	113
2011-02-21	115	115	113	113	3,000	113
2011-02-18	113	113	111	111	10,000	111
2011-02-17	114	115	112	112	25,000	112
2011-02-16	114	114	113	113	4,000	113
2011-02-15	113	113	113	113	4,000	113
2011-02-14	108	115	108	111	38,000	111
2011-02-08	108	110	107	110	8,000	110
2011-02-07	107	107	107	107	2,000	107
2011-02-03	102	106	102	106	7,000	106
2011-02-02	105	105	105	105	2,000	105
2011-02-01	104	104	104	104	1,000	104
2011-01-31	103	104	103	104	6,000	104
2011-01-28	108	108	108	108	2,000	108
2011-01-25	109	109	109	109	1,000	109
2011-01-21	109	109	109	109	4,000	109
2011-01-20	114	114	114	114	5,000	114
2011-01-19	110	114	108	114	8,000	114
2011-01-17	110	110	110	110	1,000	110
2011-01-14	107	107	107	107	1,000	107
2011-01-13	107	107	107	107	7,000	107
2011-01-12	105	108	105	107	6,000	107
2011-01-11	102	103	102	103	4,000	103
2011-01-07	100	101	100	101	2,000	101
2011-01-06	100	100	99	99	2,000	99
2011-01-04	96	97	95	97	9,000	97

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31