5950 日本パワーファスニング(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 154 | 155 | 154 | 155 | 5,000 | 155 |
| 2014-12-29 | 158 | 158 | 154 | 154 | 11,000 | 154 |
| 2014-12-26 | 151 | 156 | 151 | 156 | 30,000 | 156 |
| 2014-12-25 | 160 | 161 | 158 | 161 | 35,000 | 161 |
| 2014-12-24 | 159 | 160 | 158 | 159 | 17,000 | 159 |
| 2014-12-22 | 161 | 162 | 159 | 160 | 21,000 | 160 |
| 2014-12-19 | 160 | 161 | 159 | 161 | 11,000 | 161 |
| 2014-12-18 | 161 | 163 | 159 | 161 | 11,000 | 161 |
| 2014-12-17 | 164 | 164 | 160 | 162 | 19,000 | 162 |
| 2014-12-16 | 164 | 164 | 164 | 164 | 6,000 | 164 |
| 2014-12-15 | 164 | 164 | 164 | 164 | 3,000 | 164 |
| 2014-12-12 | 164 | 164 | 163 | 163 | 16,000 | 163 |
| 2014-12-11 | 162 | 163 | 160 | 161 | 12,000 | 161 |
| 2014-12-10 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2014-12-09 | 161 | 163 | 161 | 162 | 9,000 | 162 |
| 2014-12-08 | 161 | 162 | 161 | 161 | 12,000 | 161 |
| 2014-12-05 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2014-12-04 | 162 | 163 | 161 | 163 | 13,000 | 163 |
| 2014-12-03 | 162 | 163 | 161 | 163 | 6,000 | 163 |
| 2014-12-02 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2014-12-01 | 164 | 164 | 163 | 163 | 15,000 | 163 |
| 2014-11-28 | 161 | 164 | 161 | 164 | 4,000 | 164 |
| 2014-11-27 | 163 | 163 | 163 | 163 | 8,000 | 163 |
| 2014-11-26 | 165 | 165 | 164 | 165 | 6,000 | 165 |
| 2014-11-25 | 162 | 165 | 162 | 165 | 8,000 | 165 |
| 2014-11-21 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2014-11-20 | 165 | 165 | 162 | 164 | 5,000 | 164 |
| 2014-11-19 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2014-11-18 | 163 | 165 | 163 | 165 | 6,000 | 165 |
| 2014-11-17 | 165 | 165 | 162 | 162 | 5,000 | 162 |
| 2014-11-13 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2014-11-12 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2014-11-11 | 165 | 165 | 164 | 164 | 4,000 | 164 |
| 2014-11-10 | 166 | 168 | 165 | 168 | 7,000 | 168 |
| 2014-11-07 | 164 | 168 | 164 | 167 | 7,000 | 167 |
| 2014-11-06 | 169 | 169 | 154 | 165 | 40,000 | 165 |
| 2014-11-04 | 176 | 180 | 172 | 172 | 6,000 | 172 |
| 2014-10-31 | 167 | 175 | 167 | 175 | 10,000 | 175 |
| 2014-10-29 | 165 | 167 | 165 | 167 | 6,000 | 167 |
| 2014-10-27 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 2014-10-24 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2014-10-23 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2014-10-22 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2014-10-20 | 167 | 169 | 167 | 169 | 2,000 | 169 |
| 2014-10-17 | 167 | 169 | 167 | 169 | 2,000 | 169 |
| 2014-10-16 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2014-10-15 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2014-10-14 | 168 | 170 | 168 | 170 | 4,000 | 170 |
| 2014-10-10 | 169 | 169 | 168 | 169 | 10,000 | 169 |
| 2014-10-06 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-10-03 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2014-10-02 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2014-10-01 | 170 | 172 | 170 | 172 | 10,000 | 172 |
| 2014-09-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2014-09-29 | 174 | 175 | 171 | 171 | 6,000 | 171 |
| 2014-09-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2014-09-25 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2014-09-24 | 174 | 174 | 168 | 171 | 11,000 | 171 |
| 2014-09-22 | 174 | 174 | 167 | 167 | 11,000 | 167 |
| 2014-09-18 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2014-09-17 | 173 | 173 | 172 | 172 | 16,000 | 172 |
| 2014-09-16 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2014-09-10 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2014-09-09 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2014-09-08 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2014-09-05 | 176 | 180 | 176 | 180 | 3,000 | 180 |
| 2014-09-03 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2014-09-02 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2014-09-01 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 2014-08-29 | 175 | 175 | 171 | 172 | 14,000 | 172 |
| 2014-08-26 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2014-08-25 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2014-08-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2014-08-18 | 181 | 181 | 177 | 177 | 2,000 | 177 |
| 2014-08-15 | 183 | 183 | 178 | 178 | 12,000 | 178 |
| 2014-08-13 | 173 | 173 | 168 | 168 | 3,000 | 168 |
| 2014-08-12 | 176 | 176 | 173 | 173 | 21,000 | 173 |
| 2014-08-11 | 172 | 176 | 172 | 176 | 5,000 | 176 |
| 2014-08-08 | 181 | 181 | 173 | 174 | 8,000 | 174 |
| 2014-08-07 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2014-08-06 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 2014-08-04 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2014-08-01 | 179 | 179 | 176 | 176 | 8,000 | 176 |
| 2014-07-31 | 184 | 184 | 181 | 184 | 6,000 | 184 |
| 2014-07-30 | 183 | 183 | 180 | 180 | 14,000 | 180 |
| 2014-07-29 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2014-07-28 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2014-07-25 | 184 | 187 | 184 | 187 | 7,000 | 187 |
| 2014-07-24 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2014-07-23 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2014-07-22 | 184 | 185 | 184 | 185 | 5,000 | 185 |
| 2014-07-18 | 183 | 186 | 183 | 186 | 2,000 | 186 |
| 2014-07-17 | 187 | 187 | 186 | 186 | 4,000 | 186 |
| 2014-07-16 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2014-07-15 | 184 | 186 | 184 | 186 | 2,000 | 186 |
| 2014-07-14 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2014-07-10 | 184 | 186 | 183 | 186 | 5,000 | 186 |
| 2014-07-09 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2014-07-08 | 185 | 188 | 185 | 188 | 5,000 | 188 |
| 2014-07-07 | 187 | 187 | 183 | 186 | 5,000 | 186 |
| 2014-07-04 | 182 | 184 | 182 | 184 | 4,000 | 184 |
| 2014-07-02 | 181 | 182 | 179 | 179 | 5,000 | 179 |
| 2014-07-01 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2014-06-27 | 177 | 177 | 176 | 176 | 4,000 | 176 |
| 2014-06-25 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2014-06-24 | 175 | 176 | 174 | 176 | 24,000 | 176 |
| 2014-06-23 | 173 | 174 | 173 | 174 | 5,000 | 174 |
| 2014-06-20 | 173 | 174 | 172 | 173 | 5,000 | 173 |
| 2014-06-19 | 173 | 173 | 166 | 173 | 27,000 | 173 |
| 2014-06-18 | 175 | 175 | 173 | 173 | 14,000 | 173 |
| 2014-06-17 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2014-06-16 | 177 | 178 | 176 | 176 | 6,000 | 176 |
| 2014-06-13 | 173 | 177 | 173 | 177 | 10,000 | 177 |
| 2014-06-12 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2014-06-11 | 174 | 175 | 173 | 173 | 4,000 | 173 |
| 2014-06-10 | 174 | 174 | 173 | 174 | 4,000 | 174 |
| 2014-06-09 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2014-06-06 | 172 | 175 | 171 | 175 | 6,000 | 175 |
| 2014-06-05 | 172 | 173 | 172 | 172 | 14,000 | 172 |
| 2014-06-04 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2014-06-03 | 175 | 175 | 173 | 173 | 5,000 | 173 |
| 2014-06-02 | 173 | 175 | 173 | 175 | 4,000 | 175 |
| 2014-05-29 | 171 | 172 | 171 | 172 | 3,000 | 172 |
| 2014-05-28 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2014-05-27 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2014-05-23 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2014-05-21 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2014-05-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2014-05-19 | 174 | 174 | 173 | 173 | 2,000 | 173 |
| 2014-05-16 | 172 | 174 | 171 | 174 | 11,000 | 174 |
| 2014-05-15 | 170 | 173 | 170 | 171 | 15,000 | 171 |
| 2014-05-14 | 177 | 180 | 175 | 180 | 21,000 | 180 |
| 2014-05-13 | 180 | 182 | 177 | 177 | 20,000 | 177 |
| 2014-05-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2014-05-08 | 188 | 190 | 182 | 182 | 6,000 | 182 |
| 2014-05-02 | 189 | 192 | 189 | 192 | 2,000 | 192 |
| 2014-05-01 | 189 | 192 | 189 | 192 | 3,000 | 192 |
| 2014-04-30 | 189 | 193 | 189 | 193 | 3,000 | 193 |
| 2014-04-25 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2014-04-24 | 186 | 191 | 186 | 190 | 11,000 | 190 |
| 2014-04-23 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2014-04-22 | 185 | 187 | 185 | 187 | 6,000 | 187 |
| 2014-04-21 | 187 | 187 | 185 | 185 | 2,000 | 185 |
| 2014-04-18 | 183 | 188 | 180 | 187 | 17,000 | 187 |
| 2014-04-17 | 190 | 190 | 188 | 188 | 9,000 | 188 |
| 2014-04-16 | 193 | 194 | 190 | 190 | 9,000 | 190 |
| 2014-04-15 | 189 | 193 | 189 | 193 | 15,000 | 193 |
| 2014-04-14 | 185 | 189 | 185 | 188 | 21,000 | 188 |
| 2014-04-11 | 181 | 185 | 180 | 185 | 6,000 | 185 |
| 2014-04-10 | 187 | 187 | 180 | 180 | 25,000 | 180 |
| 2014-04-09 | 184 | 191 | 183 | 183 | 8,000 | 183 |
| 2014-04-08 | 192 | 193 | 189 | 189 | 13,000 | 189 |
| 2014-04-07 | 191 | 192 | 187 | 192 | 12,000 | 192 |
| 2014-04-04 | 190 | 190 | 187 | 187 | 3,000 | 187 |
| 2014-04-03 | 188 | 190 | 188 | 190 | 3,000 | 190 |
| 2014-04-02 | 188 | 188 | 187 | 187 | 6,000 | 187 |
| 2014-03-31 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2014-03-28 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2014-03-26 | 184 | 190 | 184 | 185 | 8,000 | 185 |
| 2014-03-25 | 181 | 184 | 181 | 184 | 3,000 | 184 |
| 2014-03-24 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2014-03-20 | 188 | 189 | 181 | 181 | 9,000 | 181 |
| 2014-03-18 | 187 | 188 | 187 | 188 | 3,000 | 188 |
| 2014-03-17 | 194 | 194 | 188 | 188 | 11,000 | 188 |
| 2014-03-13 | 190 | 192 | 189 | 189 | 24,000 | 189 |
| 2014-03-12 | 194 | 195 | 194 | 195 | 11,000 | 195 |
| 2014-03-11 | 193 | 194 | 193 | 194 | 5,000 | 194 |
| 2014-03-10 | 190 | 192 | 190 | 192 | 3,000 | 192 |
| 2014-03-07 | 191 | 193 | 191 | 191 | 7,000 | 191 |
| 2014-03-06 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2014-03-05 | 190 | 191 | 190 | 191 | 4,000 | 191 |
| 2014-03-04 | 188 | 189 | 188 | 188 | 7,000 | 188 |
| 2014-03-03 | 192 | 192 | 189 | 189 | 4,000 | 189 |
| 2014-02-28 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2014-02-27 | 191 | 191 | 189 | 191 | 12,000 | 191 |
| 2014-02-26 | 191 | 194 | 191 | 191 | 9,000 | 191 |
| 2014-02-24 | 191 | 193 | 191 | 193 | 39,000 | 193 |
| 2014-02-21 | 193 | 194 | 191 | 192 | 11,000 | 192 |
| 2014-02-20 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2014-02-19 | 194 | 194 | 193 | 193 | 5,000 | 193 |
| 2014-02-18 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2014-02-17 | 198 | 198 | 192 | 198 | 18,000 | 198 |
| 2014-02-14 | 191 | 196 | 191 | 192 | 25,000 | 192 |
| 2014-02-13 | 201 | 201 | 191 | 191 | 29,000 | 191 |
| 2014-02-12 | 201 | 201 | 197 | 201 | 12,000 | 201 |
| 2014-02-10 | 198 | 200 | 193 | 193 | 57,000 | 193 |
| 2014-02-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2014-02-06 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2014-02-05 | 187 | 187 | 183 | 187 | 7,000 | 187 |
| 2014-02-04 | 190 | 193 | 179 | 186 | 30,000 | 186 |
| 2014-02-03 | 203 | 203 | 200 | 200 | 10,000 | 200 |
| 2014-01-31 | 211 | 211 | 204 | 204 | 20,000 | 204 |
| 2014-01-30 | 209 | 211 | 208 | 211 | 5,000 | 211 |
| 2014-01-29 | 207 | 213 | 207 | 212 | 15,000 | 212 |
| 2014-01-27 | 210 | 210 | 207 | 207 | 21,000 | 207 |
| 2014-01-24 | 211 | 215 | 211 | 215 | 9,000 | 215 |
| 2014-01-23 | 215 | 216 | 214 | 214 | 9,000 | 214 |
| 2014-01-22 | 217 | 217 | 215 | 216 | 19,000 | 216 |
| 2014-01-21 | 216 | 220 | 216 | 216 | 16,000 | 216 |
| 2014-01-20 | 216 | 219 | 216 | 219 | 28,000 | 219 |
| 2014-01-17 | 210 | 215 | 209 | 215 | 35,000 | 215 |
| 2014-01-16 | 209 | 211 | 208 | 210 | 24,000 | 210 |
| 2014-01-15 | 207 | 207 | 206 | 207 | 11,000 | 207 |
| 2014-01-14 | 205 | 206 | 204 | 205 | 35,000 | 205 |
| 2014-01-10 | 205 | 208 | 205 | 207 | 38,000 | 207 |
| 2014-01-09 | 208 | 211 | 207 | 209 | 22,000 | 209 |
| 2014-01-08 | 214 | 214 | 209 | 213 | 34,000 | 213 |
| 2014-01-07 | 206 | 207 | 204 | 206 | 62,000 | 206 |
| 2014-01-06 | 210 | 218 | 210 | 211 | 51,000 | 211 |
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