5950 日本パワーファスニング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	153	155	151	152	39,100	152
2016-12-29	155	157	152	154	74,200	154
2016-12-28	156	160	155	157	95,300	157
2016-12-27	157	165	153	157	273,100	157
2016-12-26	160	160	151	152	261,200	152
2016-12-22	163	186	156	156	2,169,300	156
2016-12-21	163	163	157	158	121,700	158
2016-12-20	163	164	159	160	199,700	160
2016-12-19	164	171	162	166	281,100	166
2016-12-16	175	175	164	167	663,600	167
2016-12-15	195	201	177	180	2,250,800	180
2016-12-14	163	205	163	205	5,636,000	205
2016-12-13	160	167	154	155	518,700	155
2016-12-12	170	171	154	155	443,300	155
2016-12-09	168	168	161	162	644,000	162
2016-12-08	186	220	176	177	5,455,900	177
2016-12-07	181	184	172	176	1,115,200	176
2016-12-06	255	256	184	192	4,661,800	192
2016-12-05	200	215	199	215	3,198,300	215
2016-12-02	120	165	120	165	5,387,000	165
2016-12-01	118	119	114	115	76,800	115
2016-11-30	116	118	115	118	33,300	118
2016-11-29	112	116	112	115	30,800	115
2016-11-28	112	115	111	114	44,800	114
2016-11-25	111	117	110	111	242,200	111
2016-11-24	110	112	109	112	48,000	112
2016-11-22	109	110	108	110	15,900	110
2016-11-21	108	110	108	109	32,800	109
2016-11-18	108	109	107	107	37,600	107
2016-11-17	107	108	105	108	17,100	108
2016-11-16	107	107	106	107	14,700	107
2016-11-15	108	108	106	107	17,600	107
2016-11-14	105	108	105	108	20,900	108
2016-11-11	106	106	103	105	35,400	105
2016-11-10	105	106	104	105	16,200	105
2016-11-09	107	107	99	101	41,500	101
2016-11-08	107	108	106	106	10,800	106
2016-11-07	106	108	105	108	21,800	108
2016-11-04	108	108	103	106	46,600	106
2016-11-02	109	110	107	109	35,200	109
2016-11-01	111	112	110	110	37,500	110
2016-10-31	108	111	108	110	38,000	110
2016-10-28	108	111	108	108	53,100	108
2016-10-27	107	109	106	108	35,800	108
2016-10-26	106	108	105	107	24,000	107
2016-10-25	105	107	105	106	9,200	106
2016-10-24	105	105	104	105	7,000	105
2016-10-21	106	107	105	105	10,500	105
2016-10-20	106	107	105	105	7,100	105
2016-10-19	106	106	104	106	19,500	106
2016-10-17	105	106	104	104	11,800	104
2016-10-13	105	105	103	105	21,700	105
2016-10-12	106	107	104	104	32,100	104
2016-10-11	104	108	104	107	26,200	107
2016-10-07	105	105	104	104	4,400	104
2016-10-06	104	105	103	105	8,200	105
2016-10-05	105	105	104	104	4,400	104
2016-10-04	104	105	104	104	4,000	104
2016-10-03	106	106	103	103	4,300	103
2016-09-30	104	106	104	105	12,200	105
2016-09-29	104	105	103	105	1,500	105
2016-09-28	102	107	102	103	27,500	103
2016-09-27	104	104	102	102	8,000	102
2016-09-26	104	105	103	104	4,600	104
2016-09-23	104	105	103	104	4,900	104
2016-09-21	102	105	102	105	8,200	105
2016-09-20	101	104	101	103	20,900	103
2016-09-16	101	103	100	100	19,700	100
2016-09-15	101	102	100	100	17,400	100
2016-09-14	104	104	101	102	33,000	102
2016-09-13	105	105	103	104	20,900	104
2016-09-12	105	106	104	105	5,700	105
2016-09-09	102	105	102	105	13,200	105
2016-09-08	104	105	102	104	33,100	104
2016-09-07	104	106	104	104	10,400	104
2016-09-06	104	105	104	105	3,900	105
2016-09-05	104	105	103	104	6,400	104
2016-09-02	106	106	102	103	27,800	103
2016-09-01	107	107	105	106	8,600	106
2016-08-31	106	108	106	107	6,800	107
2016-08-30	107	107	105	106	6,000	106
2016-08-29	107	107	105	107	5,700	107
2016-08-26	107	107	105	106	12,300	106
2016-08-25	109	109	104	105	33,000	105
2016-08-24	109	109	108	109	7,300	109
2016-08-23	107	110	106	107	35,000	107
2016-08-22	104	108	103	106	60,600	106
2016-08-19	102	104	102	102	44,100	102
2016-08-18	106	106	105	106	3,200	106
2016-08-17	107	107	105	106	4,800	106
2016-08-16	105	107	105	107	10,100	107
2016-08-15	106	107	105	105	30,600	105
2016-08-12	107	107	106	107	3,500	107
2016-08-10	106	107	105	107	4,100	107
2016-08-09	104	108	104	105	19,700	105
2016-08-08	105	105	104	104	6,300	104
2016-08-05	102	105	102	104	8,700	104
2016-08-04	104	106	104	104	5,700	104
2016-08-03	104	111	104	104	35,600	104
2016-08-02	104	105	104	104	8,500	104
2016-08-01	104	107	104	107	11,400	107
2016-07-29	105	106	103	103	20,200	103
2016-07-28	108	108	105	105	31,400	105
2016-07-27	108	110	107	108	12,300	108
2016-07-26	108	108	106	108	18,300	108
2016-07-25	110	111	106	107	18,500	107
2016-07-22	108	109	107	109	2,000	109
2016-07-21	110	110	108	109	14,100	109
2016-07-20	111	112	107	109	8,600	109
2016-07-19	111	111	108	110	7,900	110
2016-07-15	109	113	109	111	58,000	111
2016-07-14	109	111	107	108	31,500	108
2016-07-13	108	109	106	108	8,600	108
2016-07-12	107	109	106	106	41,800	106
2016-07-11	106	110	105	107	64,100	107
2016-07-08	106	120	105	107	340,100	107
2016-07-07	110	110	108	109	7,700	109
2016-07-06	109	109	106	108	9,100	108
2016-07-05	109	110	107	110	10,900	110
2016-07-04	109	112	109	109	18,400	109
2016-07-01	104	112	104	109	54,600	109
2016-06-30	108	108	102	102	17,000	102
2016-06-29	105	110	101	105	32,200	105
2016-06-28	99	104	99	104	10,800	104
2016-06-27	96	102	95	101	22,100	101
2016-06-24	108	109	97	99	93,100	99
2016-06-23	102	115	102	107	215,200	107
2016-06-22	103	106	99	99	9,500	99
2016-06-21	105	107	105	107	17,600	107
2016-06-20	105	106	102	105	7,000	105
2016-06-17	99	105	99	104	10,800	104
2016-06-16	103	107	99	101	41,600	101
2016-06-15	105	106	102	102	23,000	102
2016-06-14	103	106	102	105	8,600	105
2016-06-13	104	105	103	103	22,600	103
2016-06-10	105	109	105	108	15,600	108
2016-06-09	109	110	106	106	56,300	106
2016-06-08	112	113	108	110	20,000	110
2016-06-07	112	114	111	113	13,100	113
2016-06-06	112	113	112	112	4,700	112
2016-06-03	112	112	109	112	2,500	112
2016-06-02	113	115	111	111	23,800	111
2016-06-01	113	116	113	115	19,400	115
2016-05-31	112	116	112	113	53,700	113
2016-05-30	113	113	110	112	16,300	112
2016-05-27	110	113	110	113	4,200	113
2016-05-26	113	113	112	113	1,200	113
2016-05-25	112	113	111	113	5,500	113
2016-05-24	113	113	111	113	2,900	113
2016-05-23	111	113	110	113	4,700	113
2016-05-20	110	114	110	112	15,500	112
2016-05-19	108	114	108	113	29,800	113
2016-05-18	110	111	106	106	30,400	106
2016-05-17	113	113	111	112	6,100	112
2016-05-16	110	113	110	112	8,300	112
2016-05-13	113	113	109	110	21,500	110
2016-05-12	112	114	110	114	18,500	114
2016-05-11	113	115	112	112	6,700	112
2016-05-10	114	115	112	114	4,700	114
2016-05-09	114	115	112	114	12,600	114
2016-05-06	113	114	111	113	5,500	113
2016-05-02	104	112	104	112	63,400	112
2016-04-28	112	113	109	110	54,000	110
2016-04-27	113	113	111	112	39,700	112
2016-04-26	115	116	111	112	63,500	112
2016-04-25	115	117	114	117	39,000	117
2016-04-22	115	116	112	113	26,200	113
2016-04-21	114	117	114	116	40,600	116
2016-04-20	114	115	113	114	15,200	114
2016-04-19	112	114	112	112	7,200	112
2016-04-18	113	114	111	112	42,300	112
2016-04-15	110	115	110	115	51,900	115
2016-04-14	111	112	109	111	16,800	111
2016-04-13	109	111	107	110	24,200	110
2016-04-12	108	110	108	109	5,300	109
2016-04-11	110	110	106	107	10,900	107
2016-04-08	105	109	105	108	18,200	108
2016-04-07	108	109	106	108	12,300	108
2016-04-06	110	110	106	108	27,200	108
2016-04-05	108	108	103	105	24,500	105
2016-04-04	107	110	107	107	16,700	107
2016-04-01	112	114	108	108	39,100	108
2016-03-31	113	113	111	111	3,400	111
2016-03-30	113	113	113	113	300	113
2016-03-29	111	113	111	113	6,200	113
2016-03-28	114	115	110	110	45,300	110
2016-03-25	115	118	113	115	47,300	115
2016-03-24	120	120	113	114	115,300	114
2016-03-23	118	120	117	120	10,200	120
2016-03-22	116	119	115	118	19,000	118
2016-03-18	115	116	110	115	28,400	115
2016-03-17	119	120	114	114	38,500	114
2016-03-16	119	120	115	120	45,500	120
2016-03-15	123	125	119	120	39,100	120
2016-03-14	123	124	122	123	9,000	123
2016-03-11	123	124	121	121	23,500	121
2016-03-10	126	128	121	125	47,800	125
2016-03-09	120	123	118	121	49,700	121
2016-03-08	119	129	113	120	212,300	120
2016-03-07	119	121	116	118	50,500	118
2016-03-04	116	120	115	120	70,300	120
2016-03-03	115	118	115	116	33,200	116
2016-03-02	114	116	113	114	52,500	114
2016-03-01	112	118	111	113	128,000	113
2016-02-29	111	114	110	110	26,100	110
2016-02-26	109	111	108	108	15,600	108
2016-02-25	108	109	105	108	50,800	108
2016-02-24	112	112	106	107	48,600	107
2016-02-23	114	115	106	113	64,100	113
2016-02-22	112	115	110	113	18,800	113
2016-02-19	111	115	108	115	44,400	115
2016-02-18	113	116	110	113	59,300	113
2016-02-17	109	120	107	112	187,000	112
2016-02-16	108	112	105	110	185,500	110
2016-02-15	99	116	95	106	677,400	106
2016-02-12	100	102	91	91	131,300	91
2016-02-10	115	118	102	105	157,900	105
2016-02-09	114	114	110	112	141,400	112
2016-02-08	114	124	113	120	260,900	120
2016-02-05	137	139	118	118	403,800	118
2016-02-04	155	178	128	145	3,520,300	145
2016-02-03	108	160	108	135	5,392,000	135
2016-02-02	109	111	107	110	17,500	110
2016-02-01	110	113	106	109	42,100	109
2016-01-29	105	108	103	105	25,900	105
2016-01-28	102	109	102	107	44,100	107
2016-01-27	104	104	102	103	33,500	103
2016-01-26	103	105	101	101	43,600	101
2016-01-25	108	111	105	107	96,700	107
2016-01-22	113	118	101	110	273,300	110
2016-01-21	100	125	99	103	2,371,200	103
2016-01-20	105	107	95	95	77,200	95
2016-01-19	111	111	107	108	13,900	108
2016-01-18	105	110	101	108	18,200	108
2016-01-15	118	119	113	113	15,100	113
2016-01-14	123	123	115	118	15,000	118
2016-01-13	125	125	121	125	5,600	125
2016-01-12	123	125	113	125	39,600	125
2016-01-08	120	124	120	123	12,300	123
2016-01-07	123	125	121	123	8,800	123
2016-01-06	127	127	124	126	6,700	126
2016-01-05	121	129	121	125	21,700	125
2016-01-04	123	125	120	123	13,600	123

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