5950 日本パワーファスニング(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	120	120	115	118	234,200	118
2022-12-29	120	122	119	120	84,200	120
2022-12-28	127	127	125	125	310,000	125
2022-12-27	128	129	127	127	44,800	127
2022-12-26	126	130	126	128	224,700	128
2022-12-23	124	127	124	126	81,600	126
2022-12-22	125	127	123	125	91,900	125
2022-12-21	124	126	123	124	89,900	124
2022-12-20	127	129	123	124	117,200	124
2022-12-19	129	130	126	126	60,600	126
2022-12-16	128	130	128	128	43,700	128
2022-12-15	129	130	128	130	35,100	130
2022-12-14	131	131	129	129	108,000	129
2022-12-13	129	131	128	130	125,800	130
2022-12-12	128	130	127	130	62,600	130
2022-12-09	128	128	127	128	49,800	128
2022-12-08	128	128	126	128	33,600	128
2022-12-07	127	128	126	128	23,800	128
2022-12-06	128	129	127	127	80,100	127
2022-12-05	126	127	125	126	35,500	126
2022-12-02	126	126	124	125	32,200	125
2022-12-01	125	126	124	126	33,600	126
2022-11-30	125	126	125	125	33,600	125
2022-11-29	124	132	123	126	282,000	126
2022-11-28	126	126	124	125	22,100	125
2022-11-25	126	127	124	125	95,100	125
2022-11-24	123	126	122	126	215,700	126
2022-11-22	122	124	121	123	39,800	123
2022-11-21	121	122	121	122	23,800	122
2022-11-18	121	121	120	121	6,200	121
2022-11-17	121	121	120	121	37,800	121
2022-11-16	121	122	120	121	8,300	121
2022-11-15	122	122	119	121	38,100	121
2022-11-14	123	123	121	122	40,700	122
2022-11-11	123	124	122	124	61,300	124
2022-11-10	121	123	121	123	13,800	123
2022-11-09	121	122	121	122	22,500	122
2022-11-08	121	122	120	122	9,300	122
2022-11-07	120	121	120	121	59,500	121
2022-11-04	121	121	119	120	55,200	120
2022-11-02	123	123	121	121	8,800	121
2022-11-01	123	123	122	123	4,800	123
2022-10-31	124	124	122	123	40,700	123
2022-10-28	122	123	122	123	7,400	123
2022-10-27	123	123	121	123	12,900	123
2022-10-26	122	123	121	122	32,700	122
2022-10-25	122	122	120	121	13,000	121
2022-10-24	121	121	120	121	13,300	121
2022-10-21	121	121	120	121	2,400	121
2022-10-20	121	121	119	121	17,100	121
2022-10-19	120	121	120	121	11,600	121
2022-10-18	120	121	119	120	9,000	120
2022-10-17	120	120	119	119	7,900	119
2022-10-14	119	121	119	120	13,800	120
2022-10-13	121	121	118	118	33,500	118
2022-10-12	121	121	119	121	5,500	121
2022-10-11	120	121	119	121	9,900	121
2022-10-07	121	121	120	120	12,800	120
2022-10-06	121	121	120	121	9,900	121
2022-10-05	121	121	120	121	2,600	121
2022-10-04	120	121	119	121	19,800	121
2022-10-03	119	120	119	119	6,000	119
2022-09-30	119	120	118	119	17,800	119
2022-09-29	119	121	118	121	34,500	121
2022-09-28	123	123	118	119	58,500	119
2022-09-27	121	122	121	121	3,600	121
2022-09-26	120	122	119	120	28,200	120
2022-09-22	120	123	120	121	45,600	121
2022-09-21	122	122	121	121	41,700	121
2022-09-20	124	124	122	123	64,900	123
2022-09-16	122	127	119	123	372,000	123
2022-09-15	122	123	121	122	23,200	122
2022-09-14	124	124	121	121	23,100	121
2022-09-13	122	125	121	122	51,100	122
2022-09-12	121	122	120	122	46,500	122
2022-09-09	120	121	120	120	7,700	120
2022-09-08	120	120	118	120	33,400	120
2022-09-07	122	122	119	120	143,100	120
2022-09-06	118	121	118	121	52,900	121
2022-09-05	116	119	116	118	27,100	118
2022-09-02	117	117	116	116	7,200	116
2022-09-01	117	118	116	117	19,000	117
2022-08-31	116	118	116	118	13,600	118
2022-08-30	116	117	115	117	11,200	117
2022-08-29	116	118	116	116	26,800	116
2022-08-26	118	118	117	118	20,100	118
2022-08-25	117	118	117	118	3,600	118
2022-08-24	117	118	117	118	10,600	118
2022-08-23	118	118	117	117	6,200	117
2022-08-22	118	118	116	118	10,000	118
2022-08-19	118	118	116	118	8,800	118
2022-08-18	117	118	116	117	22,700	117
2022-08-17	118	118	117	118	4,800	118
2022-08-16	117	118	116	118	4,800	118
2022-08-15	116	118	115	118	60,800	118
2022-08-12	114	116	113	116	50,300	116
2022-08-10	116	118	111	114	113,400	114
2022-08-09	117	117	116	116	12,100	116
2022-08-08	118	118	115	117	65,000	117
2022-08-05	117	118	117	118	3,700	118
2022-08-04	118	118	117	118	8,000	118
2022-08-03	119	119	116	118	51,000	118
2022-08-02	118	119	117	119	14,500	119
2022-08-01	119	120	117	117	47,000	117
2022-07-29	120	120	118	119	16,600	119
2022-07-28	119	120	118	120	11,300	120
2022-07-27	119	120	118	120	13,500	120
2022-07-26	118	120	118	119	50,400	119
2022-07-25	118	118	117	118	20,700	118
2022-07-22	117	118	116	117	40,000	117
2022-07-21	117	117	116	117	19,700	117
2022-07-20	117	118	116	117	37,900	117
2022-07-19	116	117	115	116	23,300	116
2022-07-15	115	116	114	115	27,800	115
2022-07-14	115	115	114	114	4,700	114
2022-07-13	114	115	114	114	35,000	114
2022-07-12	114	115	113	114	16,900	114
2022-07-11	115	116	113	114	50,500	114
2022-07-08	117	117	114	114	41,400	114
2022-07-07	114	117	113	117	74,100	117
2022-07-06	114	115	113	115	38,400	115
2022-07-05	112	115	111	115	102,100	115
2022-07-04	111	112	110	112	18,800	112
2022-07-01	111	111	109	110	34,400	110
2022-06-30	111	112	110	110	33,900	110
2022-06-29	111	111	109	111	40,000	111
2022-06-28	111	111	109	111	33,200	111
2022-06-27	111	111	110	111	15,800	111
2022-06-24	110	111	109	111	31,700	111
2022-06-23	110	112	110	111	11,200	111
2022-06-22	111	111	109	110	28,500	110
2022-06-21	110	112	109	111	43,700	111
2022-06-20	110	111	108	111	24,700	111
2022-06-17	110	111	108	110	39,900	110
2022-06-16	113	113	111	111	18,700	111
2022-06-15	113	113	111	111	45,700	111
2022-06-14	112	114	111	113	34,500	113
2022-06-13	113	114	112	114	38,200	114
2022-06-10	114	116	113	114	97,900	114
2022-06-09	115	115	112	113	45,800	113
2022-06-08	113	113	112	112	33,500	112
2022-06-07	111	113	111	113	35,700	113
2022-06-06	111	112	110	110	43,400	110
2022-06-03	110	112	110	112	49,600	112
2022-06-02	110	111	109	110	23,900	110
2022-06-01	110	110	108	110	8,900	110
2022-05-31	108	110	108	110	19,000	110
2022-05-30	109	110	106	110	69,500	110
2022-05-27	109	110	108	109	36,000	109
2022-05-26	108	109	108	109	15,700	109
2022-05-25	108	110	108	108	12,400	108
2022-05-24	109	109	108	109	11,200	109
2022-05-23	109	109	108	109	11,200	109
2022-05-20	109	109	107	109	11,000	109
2022-05-19	107	109	106	109	12,200	109
2022-05-18	107	109	107	109	13,900	109
2022-05-17	107	108	106	107	10,000	107
2022-05-16	107	108	107	108	10,400	108
2022-05-13	106	108	105	107	34,200	107
2022-05-12	107	108	106	106	23,900	106
2022-05-11	106	108	106	107	24,400	107
2022-05-10	107	108	105	106	71,900	106
2022-05-09	108	108	107	107	14,200	107
2022-05-06	108	109	107	109	23,700	109
2022-05-02	108	108	107	107	14,900	107
2022-04-28	106	107	106	107	14,900	107
2022-04-27	107	107	106	106	12,400	106
2022-04-26	107	109	106	108	28,400	108
2022-04-25	108	108	105	107	55,200	107
2022-04-22	109	110	108	108	20,100	108
2022-04-21	110	111	109	109	10,200	109
2022-04-20	111	111	108	110	25,700	110
2022-04-19	109	111	109	111	12,600	111
2022-04-18	111	111	109	109	34,800	109
2022-04-15	110	112	110	110	17,400	110
2022-04-14	111	111	109	111	16,000	111
2022-04-13	109	111	109	111	14,200	111
2022-04-12	109	110	109	109	9,400	109
2022-04-11	110	111	110	111	16,100	111
2022-04-08	110	111	110	110	11,700	110
2022-04-07	110	112	109	109	54,200	109
2022-04-06	112	113	110	112	37,800	112
2022-04-05	111	112	110	112	27,500	112
2022-04-04	111	112	110	111	17,000	111
2022-04-01	111	112	109	110	28,000	110
2022-03-31	110	112	110	111	49,600	111
2022-03-30	110	110	109	110	12,100	110
2022-03-29	108	111	108	109	38,500	109
2022-03-28	112	112	108	108	55,700	108
2022-03-25	110	112	109	111	44,000	111
2022-03-24	108	111	107	111	56,100	111
2022-03-23	109	109	107	109	57,000	109
2022-03-22	109	110	107	108	87,000	108
2022-03-18	113	120	105	108	728,600	108
2022-03-17	107	108	106	108	72,200	108
2022-03-16	107	108	104	106	45,500	106
2022-03-15	107	108	105	107	49,600	107
2022-03-14	103	108	102	107	131,700	107
2022-03-11	101	102	99	101	29,800	101
2022-03-10	100	101	100	101	26,300	101
2022-03-09	97	100	97	98	45,900	98
2022-03-08	99	102	96	98	147,400	98
2022-03-07	102	103	99	99	90,700	99
2022-03-04	105	106	103	103	24,100	103
2022-03-03	105	107	105	105	43,700	105
2022-03-02	104	106	103	106	44,500	106
2022-03-01	107	107	104	106	127,400	106
2022-02-28	103	105	103	105	28,900	105
2022-02-25	102	104	101	103	41,700	103
2022-02-24	103	104	99	101	127,700	101
2022-02-22	103	105	102	104	84,500	104
2022-02-21	105	107	104	105	26,300	105
2022-02-18	105	107	104	106	44,700	106
2022-02-17	107	108	106	106	8,900	106
2022-02-16	107	108	107	107	28,100	107
2022-02-15	107	108	105	106	76,200	106
2022-02-14	114	114	106	106	376,800	106
2022-02-10	113	118	113	114	151,300	114
2022-02-09	112	113	110	113	28,100	113
2022-02-08	110	114	110	112	91,400	112
2022-02-07	110	111	109	109	9,800	109
2022-02-04	109	110	108	109	6,800	109
2022-02-03	111	111	109	109	22,400	109
2022-02-02	109	111	109	110	52,400	110
2022-02-01	109	112	108	109	66,700	109
2022-01-31	106	109	105	109	52,100	109
2022-01-28	103	107	103	106	77,700	106
2022-01-27	107	109	100	102	203,800	102
2022-01-26	105	109	105	108	50,600	108
2022-01-25	109	109	105	106	48,600	106
2022-01-24	107	110	107	110	39,100	110
2022-01-21	108	110	108	109	75,400	109
2022-01-20	110	114	108	112	109,700	112
2022-01-19	116	117	106	111	192,000	111
2022-01-18	117	120	116	117	38,000	117
2022-01-17	118	120	117	117	34,100	117
2022-01-14	121	121	117	119	62,300	119
2022-01-13	122	123	120	121	87,900	121
2022-01-12	122	123	121	122	93,100	122
2022-01-11	118	123	118	121	79,300	121
2022-01-07	122	122	117	119	163,200	119
2022-01-06	122	124	119	122	209,700	122
2022-01-05	129	130	125	126	96,000	126
2022-01-04	132	132	127	127	132,100	127

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