5950 日本パワーファスニング(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 334 | 359 | 334 | 359 | 7,000 | 282.57 |
| 1983-12-26 | 345 | 345 | 345 | 345 | 1,000 | 271.55 |
| 1983-12-23 | 345 | 345 | 340 | 345 | 4,000 | 271.55 |
| 1983-12-22 | 345 | 345 | 345 | 345 | 3,000 | 271.55 |
| 1983-12-20 | 345 | 345 | 345 | 345 | 3,000 | 271.55 |
| 1983-12-15 | 345 | 345 | 345 | 345 | 1,000 | 271.55 |
| 1983-12-14 | 347 | 355 | 345 | 345 | 99,000 | 271.55 |
| 1983-12-13 | 350 | 355 | 350 | 355 | 30,000 | 279.42 |
| 1983-12-12 | 348 | 351 | 348 | 350 | 8,000 | 275.48 |
| 1983-12-07 | 350 | 350 | 342 | 342 | 3,000 | 269.19 |
| 1983-12-06 | 350 | 350 | 345 | 345 | 12,000 | 271.55 |
| 1983-12-05 | 356 | 360 | 351 | 360 | 29,000 | 283.35 |
| 1983-12-03 | 345 | 345 | 345 | 345 | 8,000 | 271.55 |
| 1983-12-02 | 337 | 337 | 337 | 337 | 5,000 | 265.25 |
| 1983-11-30 | 335 | 345 | 335 | 345 | 15,000 | 271.55 |
| 1983-11-29 | 337 | 337 | 337 | 337 | 1,000 | 265.25 |
| 1983-11-28 | 336 | 337 | 336 | 337 | 6,000 | 265.25 |
| 1983-11-25 | 336 | 336 | 336 | 336 | 2,000 | 264.46 |
| 1983-11-22 | 336 | 336 | 336 | 336 | 1,000 | 264.46 |
| 1983-11-21 | 333 | 337 | 333 | 337 | 6,000 | 265.25 |
| 1983-11-19 | 333 | 336 | 333 | 336 | 11,000 | 264.46 |
| 1983-11-17 | 335 | 335 | 333 | 333 | 22,000 | 262.10 |
| 1983-11-15 | 337 | 337 | 337 | 337 | 3,000 | 265.25 |
| 1983-11-14 | 330 | 330 | 330 | 330 | 4,000 | 259.74 |
| 1983-11-11 | 327 | 333 | 324 | 333 | 14,000 | 262.10 |
| 1983-11-10 | 334 | 335 | 334 | 334 | 8,000 | 262.89 |
| 1983-11-09 | 318 | 335 | 318 | 335 | 7,000 | 263.68 |
| 1983-11-08 | 315 | 318 | 315 | 318 | 4,000 | 250.30 |
| 1983-11-07 | 314 | 314 | 314 | 314 | 2,000 | 247.15 |
| 1983-11-05 | 310 | 310 | 310 | 310 | 5,000 | 244 |
| 1983-11-04 | 305 | 308 | 305 | 308 | 4,000 | 242.42 |
| 1983-11-02 | 308 | 308 | 308 | 308 | 6,000 | 242.42 |
| 1983-11-01 | 310 | 310 | 310 | 310 | 3,000 | 244 |
| 1983-10-31 | 300 | 305 | 300 | 305 | 3,000 | 240.06 |
| 1983-10-29 | 301 | 301 | 300 | 300 | 4,000 | 236.13 |
| 1983-10-27 | 303 | 303 | 303 | 303 | 1,000 | 238.49 |
| 1983-10-26 | 304 | 304 | 304 | 304 | 1,000 | 239.28 |
| 1983-10-24 | 303 | 303 | 303 | 303 | 3,000 | 238.49 |
| 1983-10-22 | 300 | 303 | 300 | 303 | 3,000 | 238.49 |
| 1983-10-19 | 304 | 304 | 304 | 304 | 2,000 | 239.28 |
| 1983-10-18 | 305 | 305 | 305 | 305 | 5,000 | 240.06 |
| 1983-10-17 | 304 | 305 | 304 | 305 | 54,000 | 240.06 |
| 1983-10-14 | 304 | 304 | 304 | 304 | 1,000 | 239.28 |
| 1983-10-13 | 305 | 305 | 301 | 305 | 6,000 | 240.06 |
| 1983-10-12 | 305 | 305 | 305 | 305 | 1,000 | 240.06 |
| 1983-10-07 | 301 | 301 | 301 | 301 | 2,000 | 236.92 |
| 1983-10-06 | 300 | 300 | 300 | 300 | 2,000 | 236.13 |
| 1983-10-04 | 300 | 300 | 300 | 300 | 9,000 | 236.13 |
| 1983-10-03 | 304 | 304 | 304 | 304 | 1,000 | 239.28 |
| 1983-10-01 | 305 | 305 | 305 | 305 | 2,000 | 240.06 |
| 1983-09-30 | 310 | 310 | 300 | 300 | 9,000 | 236.13 |
| 1983-09-29 | 310 | 310 | 305 | 305 | 27,000 | 240.06 |
| 1983-09-26 | 305 | 305 | 305 | 305 | 3,000 | 240.06 |
| 1983-09-24 | 305 | 305 | 305 | 305 | 1,000 | 240.06 |
| 1983-09-21 | 305 | 305 | 305 | 305 | 1,000 | 240.06 |
| 1983-09-20 | 305 | 305 | 305 | 305 | 2,000 | 240.06 |
| 1983-09-16 | 305 | 305 | 305 | 305 | 2,000 | 240.06 |
| 1983-09-14 | 300 | 305 | 300 | 305 | 5,000 | 240.06 |
| 1983-09-12 | 307 | 307 | 300 | 300 | 12,000 | 236.13 |
| 1983-09-09 | 307 | 307 | 307 | 307 | 6,000 | 241.64 |
| 1983-09-08 | 313 | 319 | 310 | 310 | 19,000 | 244 |
| 1983-09-07 | 303 | 315 | 303 | 311 | 8,000 | 244.79 |
| 1983-09-06 | 302 | 302 | 300 | 300 | 8,000 | 236.13 |
| 1983-09-05 | 301 | 301 | 301 | 301 | 1,000 | 236.92 |
| 1983-09-02 | 300 | 300 | 300 | 300 | 8,000 | 236.13 |
| 1983-09-01 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-08-31 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-08-27 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-08-26 | 300 | 300 | 300 | 300 | 2,000 | 236.13 |
| 1983-08-25 | 300 | 300 | 300 | 300 | 5,000 | 236.13 |
| 1983-08-24 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-08-23 | 299 | 300 | 299 | 300 | 3,000 | 236.13 |
| 1983-08-22 | 300 | 300 | 300 | 300 | 24,000 | 236.13 |
| 1983-08-18 | 300 | 300 | 300 | 300 | 2,000 | 236.13 |
| 1983-08-17 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-08-16 | 300 | 300 | 300 | 300 | 2,000 | 236.13 |
| 1983-08-15 | 301 | 301 | 301 | 301 | 1,000 | 236.92 |
| 1983-08-08 | 300 | 300 | 300 | 300 | 2,000 | 236.13 |
| 1983-08-06 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-08-05 | 305 | 305 | 305 | 305 | 2,000 | 240.06 |
| 1983-08-04 | 301 | 301 | 301 | 301 | 1,000 | 236.92 |
| 1983-08-03 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-08-02 | 305 | 305 | 305 | 305 | 5,000 | 240.06 |
| 1983-07-29 | 299 | 299 | 299 | 299 | 1,000 | 235.34 |
| 1983-07-28 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-07-27 | 306 | 306 | 300 | 300 | 5,000 | 236.13 |
| 1983-07-26 | 297 | 297 | 295 | 297 | 6,000 | 233.77 |
| 1983-07-25 | 299 | 299 | 299 | 299 | 1,000 | 235.34 |
| 1983-07-23 | 300 | 300 | 300 | 300 | 11,000 | 236.13 |
| 1983-07-22 | 300 | 300 | 300 | 300 | 5,000 | 236.13 |
| 1983-07-21 | 305 | 305 | 300 | 301 | 12,000 | 236.92 |
| 1983-07-20 | 300 | 300 | 300 | 300 | 10,000 | 236.13 |
| 1983-07-19 | 300 | 304 | 299 | 299 | 39,000 | 235.34 |
| 1983-07-18 | 300 | 300 | 300 | 300 | 17,000 | 236.13 |
| 1983-07-15 | 298 | 300 | 298 | 300 | 13,000 | 236.13 |
| 1983-07-14 | 298 | 298 | 298 | 298 | 1,000 | 234.55 |
| 1983-07-13 | 297 | 297 | 297 | 297 | 1,000 | 233.77 |
| 1983-07-08 | 300 | 300 | 295 | 295 | 2,000 | 232.19 |
| 1983-07-07 | 295 | 300 | 295 | 295 | 4,000 | 232.19 |
| 1983-07-06 | 292 | 292 | 292 | 292 | 1,000 | 229.83 |
| 1983-07-04 | 291 | 292 | 291 | 292 | 3,000 | 229.83 |
| 1983-07-02 | 290 | 290 | 290 | 290 | 1,000 | 228.26 |
| 1983-07-01 | 290 | 290 | 290 | 290 | 3,000 | 228.26 |
| 1983-06-30 | 290 | 290 | 290 | 290 | 1,000 | 228.26 |
| 1983-06-27 | 292 | 292 | 291 | 291 | 5,000 | 229.04 |
| 1983-06-24 | 290 | 290 | 290 | 290 | 3,000 | 228.26 |
| 1983-06-23 | 290 | 290 | 290 | 290 | 1,000 | 228.26 |
| 1983-06-22 | 290 | 290 | 290 | 290 | 17,000 | 228.26 |
| 1983-06-21 | 290 | 290 | 290 | 290 | 3,000 | 228.26 |
| 1983-06-20 | 290 | 290 | 290 | 290 | 1,000 | 228.26 |
| 1983-06-15 | 270 | 290 | 270 | 290 | 11,000 | 228.26 |
| 1983-06-13 | 284 | 290 | 278 | 290 | 7,000 | 228.26 |
| 1983-06-08 | 284 | 290 | 284 | 290 | 2,000 | 228.26 |
| 1983-06-07 | 290 | 290 | 290 | 290 | 1,000 | 228.26 |
| 1983-06-06 | 291 | 291 | 291 | 291 | 31,000 | 229.04 |
| 1983-06-02 | 301 | 301 | 299 | 299 | 3,000 | 235.34 |
| 1983-05-31 | 300 | 300 | 300 | 300 | 3,000 | 236.13 |
| 1983-05-30 | 301 | 301 | 301 | 301 | 1,000 | 236.92 |
| 1983-05-28 | 301 | 301 | 301 | 301 | 1,000 | 236.92 |
| 1983-05-27 | 291 | 291 | 291 | 291 | 2,000 | 229.04 |
| 1983-05-25 | 296 | 296 | 296 | 296 | 2,000 | 232.98 |
| 1983-05-24 | 296 | 296 | 296 | 296 | 1,000 | 232.98 |
| 1983-05-23 | 295 | 299 | 295 | 299 | 2,000 | 235.34 |
| 1983-05-18 | 300 | 300 | 300 | 300 | 3,000 | 236.13 |
| 1983-05-16 | 301 | 301 | 301 | 301 | 2,000 | 236.92 |
| 1983-05-14 | 285 | 298 | 285 | 298 | 3,000 | 234.55 |
| 1983-05-11 | 286 | 300 | 286 | 300 | 7,000 | 236.13 |
| 1983-05-10 | 286 | 286 | 286 | 286 | 1,000 | 225.11 |
| 1983-05-07 | 285 | 290 | 285 | 290 | 2,000 | 228.26 |
| 1983-05-04 | 280 | 280 | 280 | 280 | 6,000 | 220.39 |
| 1983-04-28 | 280 | 280 | 280 | 280 | 1,000 | 220.39 |
| 1983-04-23 | 280 | 280 | 280 | 280 | 2,000 | 220.39 |
| 1983-04-18 | 290 | 290 | 290 | 290 | 4,000 | 228.26 |
| 1983-04-14 | 290 | 290 | 290 | 290 | 1,000 | 228.26 |
| 1983-04-09 | 280 | 291 | 280 | 291 | 5,000 | 229.04 |
| 1983-04-08 | 295 | 295 | 295 | 295 | 2,000 | 232.19 |
| 1983-04-07 | 293 | 296 | 293 | 296 | 2,000 | 232.98 |
| 1983-03-31 | 298 | 300 | 298 | 300 | 2,000 | 236.13 |
| 1983-03-23 | 301 | 301 | 301 | 301 | 1,000 | 236.92 |
| 1983-03-17 | 304 | 304 | 301 | 301 | 2,000 | 236.92 |
| 1983-03-16 | 301 | 301 | 301 | 301 | 1,000 | 236.92 |
| 1983-03-14 | 300 | 301 | 300 | 301 | 3,000 | 236.92 |
| 1983-03-10 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-03-07 | 298 | 303 | 298 | 303 | 4,000 | 238.49 |
| 1983-03-05 | 300 | 300 | 300 | 300 | 1,000 | 236.13 |
| 1983-03-03 | 305 | 305 | 305 | 305 | 1,000 | 240.06 |
| 1983-03-01 | 302 | 302 | 302 | 302 | 2,000 | 237.70 |
| 1983-02-28 | 308 | 308 | 308 | 308 | 2,000 | 242.42 |
| 1983-02-26 | 314 | 314 | 314 | 314 | 1,000 | 247.15 |
| 1983-02-24 | 313 | 314 | 313 | 314 | 3,000 | 247.15 |
| 1983-02-23 | 310 | 315 | 309 | 315 | 3,000 | 247.93 |
| 1983-02-22 | 310 | 318 | 310 | 318 | 4,000 | 250.30 |
| 1983-02-21 | 319 | 319 | 319 | 319 | 1,000 | 251.08 |
| 1983-02-18 | 316 | 319 | 316 | 319 | 2,000 | 251.08 |
| 1983-02-15 | 319 | 320 | 319 | 320 | 4,000 | 251.87 |
| 1983-02-14 | 320 | 320 | 320 | 320 | 2,000 | 251.87 |
| 1983-02-12 | 314 | 320 | 314 | 320 | 7,000 | 251.87 |
| 1983-02-10 | 320 | 320 | 320 | 320 | 1,000 | 251.87 |
| 1983-02-09 | 315 | 325 | 315 | 325 | 5,000 | 255.81 |
| 1983-02-08 | 318 | 318 | 318 | 318 | 2,000 | 250.30 |
| 1983-02-04 | 327 | 327 | 327 | 327 | 1,000 | 257.38 |
| 1983-02-03 | 329 | 329 | 329 | 329 | 3,000 | 258.95 |
| 1983-02-02 | 332 | 332 | 332 | 332 | 2,000 | 261.31 |
| 1983-02-01 | 330 | 334 | 330 | 334 | 5,000 | 262.89 |
| 1983-01-29 | 330 | 335 | 330 | 335 | 2,000 | 263.68 |
| 1983-01-25 | 338 | 340 | 338 | 340 | 2,000 | 267.61 |
| 1983-01-24 | 338 | 340 | 338 | 340 | 2,000 | 267.61 |
| 1983-01-20 | 340 | 345 | 340 | 345 | 4,000 | 271.55 |
| 1983-01-18 | 336 | 345 | 336 | 345 | 12,000 | 271.55 |
| 1983-01-14 | 334 | 338 | 334 | 338 | 2,000 | 266.04 |
| 1983-01-13 | 334 | 338 | 334 | 338 | 12,000 | 266.04 |
| 1983-01-12 | 332 | 340 | 332 | 340 | 7,000 | 267.61 |
| 1983-01-10 | 335 | 343 | 335 | 343 | 4,000 | 269.97 |
| 1983-01-08 | 340 | 340 | 340 | 340 | 1,000 | 267.61 |
| 1983-01-04 | 338 | 343 | 338 | 343 | 2,000 | 269.97 |
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