5950 日本パワーファスニング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	126	126	126	126	1,000	126
2012-12-26	123	123	119	119	12,000	119
2012-12-25	129	129	126	127	7,000	127
2012-12-21	126	126	126	126	8,000	126
2012-12-20	125	125	125	125	7,000	125
2012-12-19	129	130	129	130	3,000	130
2012-12-18	127	127	127	127	3,000	127
2012-12-17	126	135	126	127	4,000	127
2012-12-14	132	133	129	129	8,000	129
2012-12-13	132	133	130	133	5,000	133
2012-12-12	134	134	131	132	5,000	132
2012-12-11	134	134	131	134	7,000	134
2012-12-10	133	134	133	134	4,000	134
2012-12-07	133	133	133	133	4,000	133
2012-12-06	133	133	133	133	1,000	133
2012-12-05	132	132	132	132	5,000	132
2012-12-04	130	131	130	130	6,000	130
2012-12-03	128	130	128	130	7,000	130
2012-11-30	127	128	127	128	5,000	128
2012-11-29	128	128	128	128	3,000	128
2012-11-28	128	128	128	128	4,000	128
2012-11-26	125	125	125	125	1,000	125
2012-11-22	124	125	124	125	6,000	125
2012-11-21	122	123	122	123	4,000	123
2012-11-16	122	122	122	122	1,000	122
2012-11-14	123	127	120	120	7,000	120
2012-11-13	124	124	123	123	7,000	123
2012-11-12	123	123	123	123	4,000	123
2012-11-09	122	123	122	123	4,000	123
2012-11-08	122	122	122	122	3,000	122
2012-11-07	123	123	123	123	3,000	123
2012-11-06	119	123	119	123	5,000	123
2012-11-02	122	122	118	118	4,000	118
2012-11-01	115	122	115	122	12,000	122
2012-10-31	125	125	119	120	6,000	120
2012-10-30	124	125	124	125	3,000	125
2012-10-29	124	124	124	124	4,000	124
2012-10-26	123	123	123	123	4,000	123
2012-10-24	120	120	120	120	3,000	120
2012-10-23	115	120	115	120	3,000	120
2012-10-18	120	122	115	115	6,000	115
2012-10-17	120	120	120	120	1,000	120
2012-10-16	118	119	118	119	6,000	119
2012-10-15	118	118	118	118	4,000	118
2012-10-12	110	119	110	118	5,000	118
2012-10-11	110	110	110	110	3,000	110
2012-10-10	111	111	111	111	3,000	111
2012-10-09	107	111	107	111	4,000	111
2012-10-05	109	109	106	107	9,000	107
2012-10-04	111	111	107	109	8,000	109
2012-10-03	108	110	108	110	6,000	110
2012-10-01	108	108	108	108	7,000	108
2012-09-28	108	110	108	108	7,000	108
2012-09-27	110	110	108	110	5,000	110
2012-09-21	115	115	115	115	3,000	115
2012-09-20	115	115	115	115	3,000	115
2012-09-19	111	115	110	115	7,000	115
2012-09-18	112	112	112	112	3,000	112
2012-09-14	112	112	112	112	4,000	112
2012-09-13	112	112	112	112	5,000	112
2012-09-12	116	116	107	112	9,000	112
2012-09-11	116	116	114	116	5,000	116
2012-09-10	116	116	116	116	4,000	116
2012-09-07	116	116	116	116	2,000	116
2012-09-05	114	114	111	111	4,000	111
2012-09-04	117	117	114	114	4,000	114
2012-09-03	117	117	117	117	4,000	117
2012-08-31	117	117	117	117	4,000	117
2012-08-24	117	117	117	117	3,000	117
2012-08-23	114	114	114	114	3,000	114
2012-08-22	114	114	114	114	4,000	114
2012-08-21	114	114	114	114	1,000	114
2012-08-20	116	116	110	113	15,000	113
2012-08-17	119	119	116	116	16,000	116
2012-08-16	115	117	108	117	10,000	117
2012-08-15	106	108	106	108	9,000	108
2012-08-14	113	113	109	109	4,000	109
2012-08-10	113	113	113	113	2,000	113
2012-08-09	112	116	112	116	2,000	116
2012-08-03	115	115	115	115	3,000	115
2012-08-02	115	117	115	116	19,000	116
2012-08-01	120	120	120	120	2,000	120
2012-07-30	124	124	122	122	6,000	122
2012-07-20	127	127	127	127	1,000	127
2012-07-19	124	132	124	132	6,000	132
2012-07-13	133	134	133	134	2,000	134
2012-07-09	133	133	133	133	1,000	133
2012-07-02	130	133	130	133	2,000	133
2012-06-29	126	134	126	134	2,000	134
2012-06-28	121	121	121	121	1,000	121
2012-06-25	129	129	129	129	1,000	129
2012-06-22	134	134	129	129	6,000	129
2012-06-21	129	129	129	129	4,000	129
2012-06-20	124	125	124	124	9,000	124
2012-06-19	124	124	124	124	1,000	124
2012-06-18	121	121	121	121	1,000	121
2012-06-15	120	120	120	120	5,000	120
2012-06-14	120	120	120	120	4,000	120
2012-06-12	121	121	119	119	7,000	119
2012-06-11	120	121	120	121	3,000	121
2012-06-08	120	120	120	120	3,000	120
2012-06-06	120	120	120	120	6,000	120
2012-06-05	117	120	117	120	4,000	120
2012-06-04	120	120	115	117	7,000	117
2012-06-01	120	120	120	120	1,000	120
2012-05-31	123	123	118	118	4,000	118
2012-05-30	123	123	123	123	3,000	123
2012-05-29	124	124	124	124	3,000	124
2012-05-28	124	124	124	124	3,000	124
2012-05-23	124	124	124	124	3,000	124
2012-05-22	125	125	125	125	3,000	125
2012-05-21	125	125	125	125	7,000	125
2012-05-18	125	125	125	125	3,000	125
2012-05-16	129	129	120	125	5,000	125
2012-05-15	130	130	130	130	3,000	130
2012-05-14	130	130	130	130	7,000	130
2012-05-11	133	133	130	130	6,000	130
2012-05-10	133	133	130	130	7,000	130
2012-05-09	130	134	130	134	9,000	134
2012-05-08	130	130	130	130	2,000	130
2012-05-07	128	129	124	129	11,000	129
2012-05-02	133	133	133	133	2,000	133
2012-05-01	130	131	130	131	3,000	131
2012-04-27	134	134	130	133	5,000	133
2012-04-26	127	127	127	127	1,000	127
2012-04-25	135	135	135	135	1,000	135
2012-04-23	134	135	134	134	25,000	134
2012-04-20	133	134	133	134	8,000	134
2012-04-16	133	133	133	133	1,000	133
2012-04-13	134	134	131	131	9,000	131
2012-04-11	129	134	129	134	3,000	134
2012-04-10	132	132	132	132	1,000	132
2012-04-06	132	132	132	132	1,000	132
2012-04-05	130	130	128	130	10,000	130
2012-04-04	133	133	130	130	5,000	130
2012-04-03	131	133	131	133	3,000	133
2012-04-02	131	131	131	131	1,000	131
2012-03-30	131	131	130	130	3,000	130
2012-03-29	134	134	133	133	2,000	133
2012-03-28	133	133	133	133	5,000	133
2012-03-27	135	135	134	134	5,000	134
2012-03-23	136	138	135	138	7,000	138
2012-03-21	137	137	136	136	5,000	136
2012-03-19	136	136	136	136	3,000	136
2012-03-16	135	135	135	135	3,000	135
2012-03-15	135	137	135	135	5,000	135
2012-03-13	134	134	134	134	4,000	134
2012-03-12	134	134	134	134	1,000	134
2012-03-09	135	136	134	134	9,000	134
2012-03-08	131	135	131	135	7,000	135
2012-03-07	130	130	130	130	3,000	130
2012-03-06	134	134	130	130	7,000	130
2012-03-05	133	134	133	134	2,000	134
2012-03-02	127	128	127	128	3,000	128
2012-02-29	131	131	131	131	4,000	131
2012-02-28	130	130	129	130	7,000	130
2012-02-27	132	133	130	130	15,000	130
2012-02-24	131	135	131	132	6,000	132
2012-02-23	129	134	129	134	32,000	134
2012-02-22	125	128	125	128	4,000	128
2012-02-21	127	127	125	127	14,000	127
2012-02-20	127	127	126	127	20,000	127
2012-02-17	127	128	125	125	21,000	125
2012-02-16	129	131	129	131	5,000	131
2012-02-15	130	131	123	129	55,000	129
2012-02-14	136	137	133	135	22,000	135
2012-02-13	135	160	135	145	56,000	145
2012-02-10	134	134	134	134	2,000	134
2012-02-09	131	131	131	131	1,000	131
2012-02-08	130	132	130	132	7,000	132
2012-02-07	130	130	130	130	3,000	130
2012-02-06	130	130	130	130	4,000	130
2012-02-03	132	132	132	132	7,000	132
2012-02-02	130	131	130	131	13,000	131
2012-02-01	126	130	126	130	3,000	130
2012-01-31	129	129	129	129	1,000	129
2012-01-30	132	132	126	126	5,000	126
2012-01-26	138	138	135	135	6,000	135
2012-01-25	132	140	132	134	28,000	134
2012-01-24	135	143	131	131	30,000	131
2012-01-23	122	129	122	129	10,000	129
2012-01-20	118	121	118	121	5,000	121
2012-01-18	118	118	118	118	4,000	118
2012-01-17	117	117	117	117	1,000	117
2012-01-16	121	121	116	117	9,000	117
2012-01-13	121	121	121	121	4,000	121
2012-01-12	121	121	121	121	4,000	121
2012-01-11	121	121	121	121	1,000	121
2012-01-06	119	119	119	119	2,000	119
2012-01-05	119	119	119	119	3,000	119
2012-01-04	120	120	120	120	1,000	120

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