5950 日本パワーファスニング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 127 | 128 | 121 | 124 | 32,000 | 124 |
| 2015-12-29 | 121 | 130 | 120 | 126 | 68,900 | 126 |
| 2015-12-28 | 118 | 124 | 118 | 122 | 87,000 | 122 |
| 2015-12-25 | 121 | 129 | 121 | 123 | 100,600 | 123 |
| 2015-12-24 | 125 | 126 | 120 | 120 | 97,900 | 120 |
| 2015-12-22 | 125 | 126 | 123 | 124 | 37,600 | 124 |
| 2015-12-21 | 128 | 128 | 125 | 125 | 35,200 | 125 |
| 2015-12-18 | 131 | 133 | 128 | 129 | 42,800 | 129 |
| 2015-12-17 | 128 | 135 | 128 | 133 | 34,800 | 133 |
| 2015-12-16 | 133 | 142 | 128 | 131 | 80,700 | 131 |
| 2015-12-15 | 140 | 140 | 131 | 131 | 44,600 | 131 |
| 2015-12-14 | 140 | 144 | 133 | 140 | 85,400 | 140 |
| 2015-12-11 | 141 | 143 | 139 | 140 | 91,400 | 140 |
| 2015-12-10 | 142 | 150 | 139 | 140 | 501,500 | 140 |
| 2015-12-09 | 143 | 172 | 142 | 147 | 4,939,100 | 147 |
| 2015-12-08 | 137 | 140 | 135 | 138 | 53,700 | 138 |
| 2015-12-07 | 138 | 141 | 136 | 139 | 35,000 | 139 |
| 2015-12-04 | 135 | 138 | 132 | 138 | 61,600 | 138 |
| 2015-12-03 | 141 | 141 | 135 | 137 | 82,300 | 137 |
| 2015-12-02 | 145 | 145 | 139 | 140 | 89,800 | 140 |
| 2015-12-01 | 151 | 153 | 139 | 144 | 422,400 | 144 |
| 2015-11-30 | 150 | 156 | 150 | 154 | 122,000 | 154 |
| 2015-11-27 | 157 | 157 | 151 | 153 | 46,000 | 153 |
| 2015-11-26 | 153 | 165 | 153 | 156 | 209,000 | 156 |
| 2015-11-25 | 155 | 155 | 151 | 153 | 76,000 | 153 |
| 2015-11-24 | 149 | 158 | 146 | 156 | 249,000 | 156 |
| 2015-11-20 | 151 | 151 | 146 | 147 | 67,000 | 147 |
| 2015-11-19 | 156 | 157 | 151 | 152 | 53,000 | 152 |
| 2015-11-18 | 154 | 157 | 152 | 153 | 67,000 | 153 |
| 2015-11-17 | 147 | 166 | 147 | 152 | 343,000 | 152 |
| 2015-11-16 | 149 | 154 | 144 | 150 | 114,000 | 150 |
| 2015-11-13 | 157 | 159 | 146 | 154 | 142,000 | 154 |
| 2015-11-12 | 168 | 169 | 154 | 154 | 456,000 | 154 |
| 2015-11-11 | 145 | 176 | 145 | 163 | 2,335,000 | 163 |
| 2015-11-10 | 154 | 154 | 140 | 140 | 264,000 | 140 |
| 2015-11-09 | 152 | 161 | 149 | 150 | 279,000 | 150 |
| 2015-11-06 | 165 | 176 | 146 | 160 | 1,064,000 | 160 |
| 2015-11-05 | 189 | 196 | 155 | 160 | 1,966,000 | 160 |
| 2015-11-04 | 148 | 194 | 148 | 165 | 3,646,000 | 165 |
| 2015-11-02 | 163 | 171 | 145 | 148 | 857,000 | 148 |
| 2015-10-30 | 154 | 186 | 154 | 173 | 5,582,000 | 173 |
| 2015-10-29 | 133 | 183 | 132 | 144 | 4,478,000 | 144 |
| 2015-10-28 | 154 | 174 | 133 | 134 | 5,100,000 | 134 |
| 2015-10-27 | 109 | 139 | 109 | 124 | 3,042,000 | 124 |
| 2015-10-26 | 107 | 107 | 105 | 105 | 6,000 | 105 |
| 2015-10-23 | 102 | 107 | 102 | 107 | 8,000 | 107 |
| 2015-10-22 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2015-10-21 | 105 | 107 | 105 | 107 | 2,000 | 107 |
| 2015-10-20 | 108 | 108 | 106 | 106 | 7,000 | 106 |
| 2015-10-19 | 106 | 106 | 105 | 105 | 2,000 | 105 |
| 2015-10-16 | 107 | 107 | 106 | 106 | 2,000 | 106 |
| 2015-10-15 | 106 | 107 | 106 | 106 | 3,000 | 106 |
| 2015-10-14 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2015-10-13 | 106 | 109 | 106 | 109 | 2,000 | 109 |
| 2015-10-09 | 105 | 105 | 104 | 105 | 6,000 | 105 |
| 2015-10-08 | 103 | 105 | 102 | 105 | 6,000 | 105 |
| 2015-10-07 | 102 | 103 | 102 | 102 | 8,000 | 102 |
| 2015-10-06 | 102 | 102 | 101 | 101 | 12,000 | 101 |
| 2015-10-05 | 103 | 103 | 100 | 102 | 6,000 | 102 |
| 2015-10-02 | 101 | 102 | 101 | 102 | 3,000 | 102 |
| 2015-10-01 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2015-09-30 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2015-09-29 | 102 | 102 | 99 | 101 | 18,000 | 101 |
| 2015-09-28 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2015-09-25 | 105 | 105 | 102 | 104 | 7,000 | 104 |
| 2015-09-24 | 102 | 105 | 102 | 105 | 4,000 | 105 |
| 2015-09-18 | 104 | 106 | 104 | 106 | 4,000 | 106 |
| 2015-09-17 | 105 | 105 | 104 | 104 | 4,000 | 104 |
| 2015-09-16 | 107 | 107 | 104 | 104 | 7,000 | 104 |
| 2015-09-15 | 105 | 107 | 105 | 107 | 6,000 | 107 |
| 2015-09-14 | 108 | 108 | 103 | 104 | 26,000 | 104 |
| 2015-09-11 | 107 | 108 | 107 | 108 | 9,000 | 108 |
| 2015-09-10 | 107 | 107 | 107 | 107 | 8,000 | 107 |
| 2015-09-09 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2015-09-08 | 106 | 107 | 106 | 107 | 2,000 | 107 |
| 2015-09-07 | 107 | 109 | 104 | 107 | 25,000 | 107 |
| 2015-09-04 | 115 | 116 | 114 | 114 | 9,000 | 114 |
| 2015-09-03 | 119 | 119 | 116 | 117 | 12,000 | 117 |
| 2015-09-02 | 115 | 122 | 115 | 119 | 14,000 | 119 |
| 2015-09-01 | 120 | 125 | 120 | 125 | 17,000 | 125 |
| 2015-08-31 | 122 | 125 | 122 | 125 | 3,000 | 125 |
| 2015-08-28 | 122 | 122 | 122 | 122 | 6,000 | 122 |
| 2015-08-27 | 116 | 118 | 116 | 117 | 20,000 | 117 |
| 2015-08-26 | 113 | 119 | 113 | 119 | 4,000 | 119 |
| 2015-08-25 | 109 | 119 | 108 | 115 | 9,000 | 115 |
| 2015-08-24 | 126 | 126 | 124 | 124 | 6,000 | 124 |
| 2015-08-21 | 131 | 134 | 129 | 134 | 10,000 | 134 |
| 2015-08-20 | 134 | 135 | 133 | 135 | 4,000 | 135 |
| 2015-08-19 | 139 | 139 | 134 | 136 | 7,000 | 136 |
| 2015-08-18 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2015-08-17 | 138 | 139 | 136 | 136 | 14,000 | 136 |
| 2015-08-14 | 133 | 135 | 133 | 135 | 6,000 | 135 |
| 2015-08-13 | 135 | 135 | 132 | 132 | 4,000 | 132 |
| 2015-08-12 | 136 | 136 | 132 | 132 | 10,000 | 132 |
| 2015-08-11 | 136 | 138 | 135 | 136 | 11,000 | 136 |
| 2015-08-10 | 142 | 143 | 136 | 136 | 18,000 | 136 |
| 2015-08-07 | 143 | 143 | 141 | 143 | 23,000 | 143 |
| 2015-08-06 | 145 | 145 | 143 | 143 | 3,000 | 143 |
| 2015-08-05 | 143 | 144 | 143 | 143 | 9,000 | 143 |
| 2015-08-04 | 145 | 145 | 143 | 144 | 17,000 | 144 |
| 2015-08-03 | 145 | 147 | 145 | 147 | 13,000 | 147 |
| 2015-07-30 | 149 | 149 | 148 | 148 | 6,000 | 148 |
| 2015-07-29 | 150 | 150 | 149 | 149 | 3,000 | 149 |
| 2015-07-28 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2015-07-27 | 150 | 152 | 149 | 149 | 12,000 | 149 |
| 2015-07-24 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2015-07-23 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2015-07-22 | 151 | 152 | 148 | 150 | 30,000 | 150 |
| 2015-07-21 | 152 | 155 | 151 | 153 | 8,000 | 153 |
| 2015-07-17 | 155 | 155 | 152 | 153 | 8,000 | 153 |
| 2015-07-16 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2015-07-15 | 153 | 154 | 153 | 154 | 9,000 | 154 |
| 2015-07-14 | 151 | 152 | 149 | 149 | 11,000 | 149 |
| 2015-07-13 | 145 | 149 | 145 | 149 | 8,000 | 149 |
| 2015-07-10 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2015-07-09 | 147 | 151 | 141 | 150 | 29,000 | 150 |
| 2015-07-08 | 159 | 159 | 154 | 154 | 14,000 | 154 |
| 2015-07-07 | 157 | 159 | 157 | 159 | 9,000 | 159 |
| 2015-07-06 | 156 | 158 | 156 | 156 | 4,000 | 156 |
| 2015-07-03 | 160 | 160 | 158 | 158 | 6,000 | 158 |
| 2015-07-01 | 159 | 161 | 159 | 161 | 4,000 | 161 |
| 2015-06-30 | 162 | 162 | 156 | 159 | 6,000 | 159 |
| 2015-06-29 | 161 | 161 | 160 | 160 | 3,000 | 160 |
| 2015-06-26 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2015-06-25 | 161 | 162 | 161 | 162 | 5,000 | 162 |
| 2015-06-24 | 160 | 161 | 160 | 161 | 4,000 | 161 |
| 2015-06-23 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2015-06-22 | 161 | 161 | 158 | 160 | 15,000 | 160 |
| 2015-06-19 | 162 | 162 | 160 | 161 | 5,000 | 161 |
| 2015-06-18 | 162 | 163 | 160 | 163 | 6,000 | 163 |
| 2015-06-17 | 163 | 165 | 160 | 165 | 28,000 | 165 |
| 2015-06-16 | 165 | 165 | 161 | 164 | 5,000 | 164 |
| 2015-06-15 | 165 | 165 | 163 | 163 | 2,000 | 163 |
| 2015-06-12 | 168 | 168 | 163 | 165 | 13,000 | 165 |
| 2015-06-10 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2015-06-09 | 168 | 168 | 166 | 166 | 10,000 | 166 |
| 2015-06-08 | 167 | 171 | 167 | 171 | 17,000 | 171 |
| 2015-06-05 | 169 | 169 | 166 | 167 | 20,000 | 167 |
| 2015-06-04 | 167 | 170 | 166 | 169 | 57,000 | 169 |
| 2015-06-03 | 165 | 167 | 162 | 167 | 59,000 | 167 |
| 2015-06-02 | 165 | 184 | 163 | 164 | 458,000 | 164 |
| 2015-06-01 | 159 | 161 | 159 | 161 | 5,000 | 161 |
| 2015-05-29 | 159 | 160 | 157 | 159 | 12,000 | 159 |
| 2015-05-28 | 159 | 161 | 158 | 158 | 16,000 | 158 |
| 2015-05-27 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2015-05-26 | 157 | 160 | 150 | 159 | 58,000 | 159 |
| 2015-05-25 | 156 | 158 | 156 | 158 | 17,000 | 158 |
| 2015-05-22 | 158 | 160 | 158 | 160 | 9,000 | 160 |
| 2015-05-21 | 162 | 162 | 161 | 161 | 11,000 | 161 |
| 2015-05-20 | 160 | 162 | 160 | 162 | 3,000 | 162 |
| 2015-05-19 | 161 | 161 | 159 | 161 | 13,000 | 161 |
| 2015-05-15 | 160 | 163 | 160 | 163 | 5,000 | 163 |
| 2015-05-14 | 160 | 163 | 160 | 163 | 7,000 | 163 |
| 2015-05-13 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2015-05-11 | 164 | 164 | 158 | 163 | 21,000 | 163 |
| 2015-05-08 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2015-05-07 | 169 | 169 | 164 | 164 | 3,000 | 164 |
| 2015-05-01 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2015-04-30 | 171 | 171 | 169 | 169 | 4,000 | 169 |
| 2015-04-28 | 170 | 174 | 170 | 174 | 11,000 | 174 |
| 2015-04-27 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2015-04-24 | 174 | 174 | 171 | 171 | 4,000 | 171 |
| 2015-04-23 | 172 | 172 | 169 | 172 | 7,000 | 172 |
| 2015-04-22 | 172 | 172 | 170 | 170 | 3,000 | 170 |
| 2015-04-21 | 169 | 172 | 169 | 171 | 3,000 | 171 |
| 2015-04-20 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2015-04-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2015-04-15 | 168 | 171 | 168 | 168 | 27,000 | 168 |
| 2015-04-14 | 166 | 168 | 165 | 168 | 12,000 | 168 |
| 2015-04-13 | 168 | 168 | 168 | 168 | 8,000 | 168 |
| 2015-04-10 | 168 | 168 | 166 | 168 | 6,000 | 168 |
| 2015-04-09 | 170 | 171 | 164 | 167 | 17,000 | 167 |
| 2015-04-08 | 169 | 170 | 167 | 169 | 6,000 | 169 |
| 2015-04-07 | 168 | 169 | 167 | 169 | 4,000 | 169 |
| 2015-04-06 | 166 | 167 | 166 | 167 | 6,000 | 167 |
| 2015-04-03 | 165 | 168 | 160 | 167 | 45,000 | 167 |
| 2015-04-02 | 164 | 166 | 164 | 166 | 4,000 | 166 |
| 2015-04-01 | 164 | 165 | 163 | 165 | 8,000 | 165 |
| 2015-03-31 | 164 | 165 | 163 | 163 | 6,000 | 163 |
| 2015-03-30 | 164 | 165 | 163 | 165 | 9,000 | 165 |
| 2015-03-27 | 170 | 170 | 164 | 164 | 8,000 | 164 |
| 2015-03-26 | 172 | 172 | 169 | 171 | 32,000 | 171 |
| 2015-03-25 | 172 | 175 | 172 | 175 | 9,000 | 175 |
| 2015-03-24 | 174 | 174 | 172 | 172 | 4,000 | 172 |
| 2015-03-23 | 175 | 175 | 171 | 174 | 17,000 | 174 |
| 2015-03-20 | 175 | 175 | 171 | 171 | 46,000 | 171 |
| 2015-03-19 | 174 | 183 | 174 | 177 | 34,000 | 177 |
| 2015-03-18 | 177 | 178 | 170 | 178 | 217,000 | 178 |
| 2015-03-17 | 167 | 190 | 166 | 182 | 1,101,000 | 182 |
| 2015-03-16 | 160 | 163 | 157 | 163 | 47,000 | 163 |
| 2015-03-13 | 159 | 172 | 159 | 160 | 348,000 | 160 |
| 2015-03-12 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 2015-03-11 | 158 | 159 | 158 | 158 | 5,000 | 158 |
| 2015-03-10 | 155 | 162 | 155 | 160 | 28,000 | 160 |
| 2015-03-09 | 161 | 161 | 159 | 160 | 10,000 | 160 |
| 2015-03-06 | 166 | 166 | 162 | 164 | 6,000 | 164 |
| 2015-03-05 | 160 | 164 | 160 | 163 | 10,000 | 163 |
| 2015-03-04 | 164 | 164 | 161 | 162 | 9,000 | 162 |
| 2015-03-03 | 166 | 166 | 164 | 165 | 10,000 | 165 |
| 2015-03-02 | 172 | 172 | 163 | 166 | 57,000 | 166 |
| 2015-02-27 | 162 | 199 | 162 | 170 | 488,000 | 170 |
| 2015-02-26 | 158 | 162 | 157 | 160 | 10,000 | 160 |
| 2015-02-25 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2015-02-24 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2015-02-23 | 158 | 160 | 155 | 160 | 22,000 | 160 |
| 2015-02-20 | 156 | 159 | 156 | 158 | 9,000 | 158 |
| 2015-02-19 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2015-02-18 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2015-02-17 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 2015-02-13 | 154 | 155 | 153 | 153 | 13,000 | 153 |
| 2015-02-12 | 152 | 155 | 152 | 154 | 43,000 | 154 |
| 2015-02-10 | 151 | 152 | 151 | 152 | 40,000 | 152 |
| 2015-02-09 | 152 | 152 | 150 | 150 | 7,000 | 150 |
| 2015-02-05 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2015-02-04 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 2015-02-03 | 152 | 152 | 151 | 151 | 4,000 | 151 |
| 2015-02-02 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2015-01-30 | 152 | 152 | 151 | 151 | 6,000 | 151 |
| 2015-01-29 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2015-01-28 | 153 | 153 | 152 | 152 | 6,000 | 152 |
| 2015-01-27 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2015-01-26 | 153 | 153 | 151 | 151 | 3,000 | 151 |
| 2015-01-23 | 152 | 152 | 150 | 150 | 25,000 | 150 |
| 2015-01-22 | 152 | 152 | 151 | 151 | 3,000 | 151 |
| 2015-01-21 | 151 | 151 | 151 | 151 | 6,000 | 151 |
| 2015-01-19 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2015-01-16 | 151 | 154 | 151 | 154 | 11,000 | 154 |
| 2015-01-15 | 152 | 154 | 152 | 154 | 3,000 | 154 |
| 2015-01-14 | 155 | 155 | 151 | 151 | 9,000 | 151 |
| 2015-01-13 | 155 | 156 | 155 | 155 | 5,000 | 155 |
| 2015-01-09 | 154 | 155 | 154 | 155 | 2,000 | 155 |
| 2015-01-08 | 153 | 155 | 153 | 154 | 4,000 | 154 |
| 2015-01-07 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2015-01-06 | 152 | 153 | 152 | 153 | 4,000 | 153 |
| 2015-01-05 | 156 | 156 | 154 | 154 | 5,000 | 154 |
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