5950 日本パワーファスニング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	134	134	128	131	90,400	131
2021-12-29	136	139	133	134	97,100	134
2021-12-28	138	140	137	138	173,100	138
2021-12-27	144	145	139	139	275,600	139
2021-12-24	141	147	138	146	719,900	146
2021-12-23	140	143	132	140	416,400	140
2021-12-22	141	142	139	140	153,100	140
2021-12-21	142	145	140	140	257,100	140
2021-12-20	140	149	140	142	530,800	142
2021-12-17	150	151	139	142	568,200	142
2021-12-16	147	149	142	145	589,800	145
2021-12-15	142	149	136	148	2,074,600	148
2021-12-14	177	192	141	147	11,525,800	147
2021-12-13	152	152	152	152	209,600	152
2021-12-10	103	104	102	102	7,100	102
2021-12-09	103	104	102	103	27,900	103
2021-12-08	103	104	103	103	86,000	103
2021-12-07	101	102	101	102	58,300	102
2021-12-06	100	101	99	100	38,400	100
2021-12-03	100	101	99	101	18,700	101
2021-12-02	101	101	98	99	86,500	99
2021-12-01	102	103	101	102	28,700	102
2021-11-30	102	103	101	103	96,800	103
2021-11-29	105	106	101	101	109,200	101
2021-11-26	108	108	104	105	178,700	105
2021-11-25	111	115	106	108	637,500	108
2021-11-24	108	108	106	106	16,600	106
2021-11-22	108	108	106	108	26,100	108
2021-11-19	109	109	107	107	40,200	107
2021-11-18	108	109	108	109	55,700	109
2021-11-17	109	110	108	109	76,900	109
2021-11-16	109	110	107	109	89,000	109
2021-11-15	111	111	108	109	147,400	109
2021-11-12	118	121	109	111	830,200	111
2021-11-11	108	130	106	117	2,998,200	117
2021-11-10	107	108	106	107	14,300	107
2021-11-09	110	110	106	107	75,800	107
2021-11-08	108	113	106	110	105,600	110
2021-11-05	108	109	106	106	46,900	106
2021-11-04	109	110	108	109	26,100	109
2021-11-02	108	108	108	108	24,500	108
2021-11-01	106	108	105	107	14,000	107
2021-10-29	106	106	105	105	11,200	105
2021-10-28	106	107	106	106	16,500	106
2021-10-27	109	110	106	106	90,600	106
2021-10-26	110	111	108	111	25,600	111
2021-10-25	111	111	109	110	34,400	110
2021-10-22	110	114	110	111	103,000	111
2021-10-21	112	112	109	110	46,600	110
2021-10-20	113	113	111	112	17,500	112
2021-10-19	112	113	111	113	6,300	113
2021-10-18	112	112	111	112	11,000	112
2021-10-15	111	112	111	112	42,000	112
2021-10-14	112	113	112	112	8,100	112
2021-10-13	112	113	111	112	33,200	112
2021-10-12	112	113	112	112	20,900	112
2021-10-11	114	114	112	114	41,800	114
2021-10-08	112	114	112	114	31,300	114
2021-10-07	112	113	110	111	14,800	111
2021-10-06	114	114	110	112	35,300	112
2021-10-05	112	114	112	113	10,100	113
2021-10-04	115	115	113	113	13,600	113
2021-10-01	116	116	114	114	19,200	114
2021-09-30	116	117	116	117	6,400	117
2021-09-29	114	116	112	116	51,700	116
2021-09-28	114	117	113	116	82,500	116
2021-09-27	115	115	113	115	16,700	115
2021-09-24	113	115	113	115	29,400	115
2021-09-22	114	114	112	114	23,900	114
2021-09-21	113	116	112	114	42,600	114
2021-09-17	116	118	115	117	21,500	117
2021-09-16	118	119	114	116	40,100	116
2021-09-15	119	120	118	118	36,300	118
2021-09-14	121	122	119	119	13,500	119
2021-09-13	121	121	119	121	20,500	121
2021-09-10	120	123	120	121	42,200	121
2021-09-09	120	122	119	120	13,700	120
2021-09-08	120	121	119	120	15,000	120
2021-09-07	122	122	119	119	41,100	119
2021-09-06	121	122	120	122	13,700	122
2021-09-03	119	121	119	121	13,800	121
2021-09-02	118	121	118	119	26,000	119
2021-09-01	119	121	118	119	32,800	119
2021-08-31	119	120	117	119	41,300	119
2021-08-30	118	119	117	117	13,300	117
2021-08-27	118	118	117	118	3,100	118
2021-08-26	117	117	115	117	13,900	117
2021-08-25	117	119	116	116	39,100	116
2021-08-24	115	117	115	117	12,900	117
2021-08-23	114	116	114	115	32,800	115
2021-08-20	116	116	114	115	15,700	115
2021-08-19	114	118	113	116	46,800	116
2021-08-18	113	115	112	115	26,200	115
2021-08-17	116	116	112	113	33,600	113
2021-08-16	119	119	115	116	66,000	116
2021-08-13	118	119	117	119	52,500	119
2021-08-12	118	118	117	118	18,100	118
2021-08-11	118	119	117	118	54,900	118
2021-08-10	120	120	117	117	70,700	117
2021-08-06	121	121	119	120	77,900	120
2021-08-05	127	132	121	121	728,400	121
2021-08-04	122	123	121	122	6,900	122
2021-08-03	122	125	119	122	99,800	122
2021-08-02	122	123	121	122	15,100	122
2021-07-30	122	125	120	122	45,000	122
2021-07-29	122	124	122	124	27,700	124
2021-07-28	123	124	122	123	18,900	123
2021-07-27	124	124	120	124	31,800	124
2021-07-26	124	125	124	124	8,800	124
2021-07-21	125	125	123	123	27,100	123
2021-07-20	124	125	124	124	9,400	124
2021-07-19	125	125	124	125	10,500	125
2021-07-16	126	127	125	125	18,700	125
2021-07-15	126	127	126	127	18,200	127
2021-07-14	128	128	127	128	12,000	128
2021-07-13	128	128	127	128	16,100	128
2021-07-12	127	128	126	127	5,900	127
2021-07-09	126	126	125	126	12,900	126
2021-07-08	126	127	125	126	18,100	126
2021-07-07	126	128	126	126	23,500	126
2021-07-06	128	128	126	126	64,100	126
2021-07-05	127	130	127	128	60,400	128
2021-07-02	128	129	127	128	13,800	128
2021-07-01	127	128	127	128	22,100	128
2021-06-30	127	129	127	128	7,400	128
2021-06-29	127	130	127	128	63,500	128
2021-06-28	125	127	125	127	13,300	127
2021-06-25	126	127	125	126	14,900	126
2021-06-24	126	126	125	125	6,500	125
2021-06-23	126	128	126	126	6,400	126
2021-06-22	127	127	125	127	18,100	127
2021-06-21	127	127	125	126	35,200	126
2021-06-18	129	129	126	126	44,700	126
2021-06-17	128	128	127	127	18,400	127
2021-06-16	128	129	127	128	40,400	128
2021-06-15	129	130	128	130	26,700	130
2021-06-14	129	131	129	129	16,000	129
2021-06-11	129	131	129	129	25,000	129
2021-06-10	128	130	128	130	44,400	130
2021-06-09	131	131	128	128	66,000	128
2021-06-08	131	132	130	130	61,200	130
2021-06-07	132	133	131	131	119,600	131
2021-06-04	129	131	128	131	49,700	131
2021-06-03	129	132	129	130	172,200	130
2021-06-02	129	130	127	130	77,200	130
2021-06-01	127	129	126	129	93,500	129
2021-05-31	127	127	126	127	17,800	127
2021-05-28	126	127	125	127	50,300	127
2021-05-27	127	128	126	127	60,200	127
2021-05-26	124	128	124	128	73,100	128
2021-05-25	125	126	123	125	17,600	125
2021-05-24	124	125	124	125	8,700	125
2021-05-21	123	125	123	124	75,300	124
2021-05-20	124	125	121	122	98,200	122
2021-05-19	126	127	124	125	54,400	125
2021-05-18	128	129	126	126	42,100	126
2021-05-17	130	130	127	129	25,700	129
2021-05-14	128	131	128	131	59,700	131
2021-05-13	128	130	121	129	42,900	129
2021-05-12	131	131	128	128	31,500	128
2021-05-11	129	131	128	131	16,300	131
2021-05-10	130	131	129	131	34,800	131
2021-05-07	132	132	130	131	25,700	131
2021-05-06	131	131	129	131	25,700	131
2021-04-30	131	132	129	130	19,500	130
2021-04-28	133	133	131	131	44,400	131
2021-04-27	129	133	129	133	108,100	133
2021-04-26	128	130	128	130	18,900	130
2021-04-23	126	128	126	128	28,600	128
2021-04-22	126	128	125	127	48,000	127
2021-04-21	127	128	124	126	61,000	126
2021-04-20	128	128	125	128	48,900	128
2021-04-19	129	130	128	129	23,300	129
2021-04-16	128	129	127	129	14,500	129
2021-04-15	128	129	127	129	29,200	129
2021-04-14	129	130	128	128	34,100	128
2021-04-13	130	132	128	128	106,300	128
2021-04-12	131	139	129	130	589,600	130
2021-04-09	128	131	128	129	59,400	129
2021-04-08	128	128	126	127	43,800	127
2021-04-07	128	130	127	128	39,000	128
2021-04-06	128	128	127	127	21,400	127
2021-04-05	128	129	127	128	38,200	128
2021-04-02	128	129	127	128	18,500	128
2021-04-01	129	129	127	129	14,700	129
2021-03-31	128	129	127	128	16,800	128
2021-03-30	129	129	127	128	26,300	128
2021-03-29	131	131	128	128	29,500	128
2021-03-26	128	131	126	131	74,000	131
2021-03-25	128	128	126	128	17,000	128
2021-03-24	130	130	124	127	114,600	127
2021-03-23	131	132	129	131	53,400	131
2021-03-22	131	131	129	129	39,800	129
2021-03-19	130	134	130	131	117,600	131
2021-03-18	130	133	129	131	42,700	131
2021-03-17	131	131	129	130	30,700	130
2021-03-16	129	131	128	130	69,000	130
2021-03-15	132	132	128	128	115,500	128
2021-03-12	130	134	129	132	115,600	132
2021-03-11	130	137	128	130	440,300	130
2021-03-10	123	127	122	127	100,900	127
2021-03-09	120	123	120	121	71,000	121
2021-03-08	122	125	120	121	62,500	121
2021-03-05	122	122	118	120	88,300	120
2021-03-04	127	128	120	124	185,700	124
2021-03-03	128	129	126	127	37,000	127
2021-03-02	129	129	127	128	73,900	128
2021-03-01	128	129	126	129	78,100	129
2021-02-26	128	130	127	128	51,200	128
2021-02-25	131	132	128	130	92,500	130
2021-02-24	129	132	129	130	86,700	130
2021-02-22	129	132	129	129	122,500	129
2021-02-19	130	132	129	129	66,400	129
2021-02-18	133	134	130	132	76,300	132
2021-02-17	130	134	129	134	96,500	134
2021-02-16	131	132	129	130	40,100	130
2021-02-15	132	134	130	131	91,100	131
2021-02-12	131	136	129	131	170,200	131
2021-02-10	130	133	129	131	48,100	131
2021-02-09	132	132	128	129	77,200	129
2021-02-08	130	132	130	130	43,800	130
2021-02-05	133	133	130	130	58,500	130
2021-02-04	133	133	128	132	84,300	132
2021-02-03	131	134	130	132	124,300	132
2021-02-02	128	130	127	130	93,300	130
2021-02-01	130	143	127	128	1,137,800	128
2021-01-29	129	134	125	125	141,400	125
2021-01-28	129	130	127	128	102,900	128
2021-01-27	126	140	126	131	574,500	131
2021-01-26	127	128	125	126	41,700	126
2021-01-25	128	129	126	127	47,100	127
2021-01-22	130	130	128	128	49,300	128
2021-01-21	129	131	128	130	49,300	130
2021-01-20	131	131	129	129	53,600	129
2021-01-19	130	131	128	130	58,000	130
2021-01-18	131	131	127	129	136,900	129
2021-01-15	133	134	130	131	60,400	131
2021-01-14	138	138	132	133	108,900	133
2021-01-13	133	139	131	137	252,300	137
2021-01-12	133	133	131	133	59,700	133
2021-01-08	132	134	131	133	76,000	133
2021-01-07	129	136	128	133	224,800	133
2021-01-06	127	129	126	128	53,600	128
2021-01-05	127	129	126	128	81,600	128
2021-01-04	130	130	125	128	121,300	128

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