5950 日本パワーファスニング(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 335 | 335 | 335 | 335 | 7,000 | 290.04 |
| 1984-12-22 | 341 | 341 | 341 | 341 | 3,000 | 295.24 |
| 1984-12-17 | 343 | 343 | 343 | 343 | 2,000 | 296.97 |
| 1984-12-14 | 316 | 316 | 315 | 315 | 13,000 | 272.73 |
| 1984-12-12 | 316 | 316 | 316 | 316 | 7,000 | 273.59 |
| 1984-12-11 | 315 | 315 | 315 | 315 | 6,000 | 272.73 |
| 1984-12-05 | 315 | 315 | 315 | 315 | 2,000 | 272.73 |
| 1984-12-03 | 315 | 315 | 315 | 315 | 11,000 | 272.73 |
| 1984-11-30 | 315 | 315 | 315 | 315 | 6,000 | 272.73 |
| 1984-11-28 | 311 | 311 | 311 | 311 | 1,000 | 269.26 |
| 1984-11-27 | 310 | 310 | 310 | 310 | 2,000 | 268.40 |
| 1984-11-26 | 310 | 310 | 310 | 310 | 16,000 | 268.40 |
| 1984-11-22 | 306 | 306 | 306 | 306 | 1,000 | 264.94 |
| 1984-11-21 | 306 | 310 | 306 | 310 | 23,000 | 268.40 |
| 1984-11-19 | 310 | 310 | 306 | 306 | 9,000 | 264.94 |
| 1984-11-17 | 310 | 310 | 310 | 310 | 10,000 | 268.40 |
| 1984-11-16 | 310 | 310 | 310 | 310 | 24,000 | 268.40 |
| 1984-11-15 | 310 | 313 | 310 | 310 | 17,000 | 268.40 |
| 1984-11-14 | 306 | 306 | 305 | 305 | 20,000 | 264.07 |
| 1984-11-13 | 320 | 320 | 310 | 310 | 18,000 | 268.40 |
| 1984-11-09 | 315 | 316 | 315 | 316 | 3,000 | 273.59 |
| 1984-11-07 | 319 | 319 | 315 | 315 | 8,000 | 272.73 |
| 1984-11-06 | 320 | 320 | 318 | 318 | 11,000 | 275.33 |
| 1984-11-05 | 317 | 320 | 317 | 320 | 7,000 | 277.06 |
| 1984-11-02 | 320 | 320 | 320 | 320 | 11,000 | 277.06 |
| 1984-11-01 | 330 | 330 | 325 | 325 | 7,000 | 281.39 |
| 1984-10-31 | 325 | 325 | 325 | 325 | 1,000 | 281.39 |
| 1984-10-29 | 330 | 330 | 327 | 330 | 14,000 | 285.71 |
| 1984-10-24 | 337 | 337 | 337 | 337 | 4,000 | 291.78 |
| 1984-10-23 | 337 | 337 | 337 | 337 | 1,000 | 291.78 |
| 1984-10-19 | 340 | 340 | 340 | 340 | 1,000 | 294.37 |
| 1984-10-18 | 340 | 340 | 340 | 340 | 7,000 | 294.37 |
| 1984-10-17 | 335 | 335 | 335 | 335 | 1,000 | 290.04 |
| 1984-10-16 | 331 | 331 | 331 | 331 | 1,000 | 286.58 |
| 1984-10-05 | 320 | 320 | 320 | 320 | 1,000 | 277.06 |
| 1984-10-03 | 322 | 322 | 322 | 322 | 2,000 | 278.79 |
| 1984-09-28 | 322 | 322 | 322 | 322 | 2,000 | 278.79 |
| 1984-09-21 | 324 | 324 | 324 | 324 | 1,000 | 280.52 |
| 1984-09-17 | 350 | 350 | 350 | 350 | 1,000 | 303.03 |
| 1984-09-14 | 378 | 380 | 370 | 380 | 26,000 | 299.10 |
| 1984-09-13 | 370 | 370 | 370 | 370 | 2,000 | 291.22 |
| 1984-09-11 | 380 | 380 | 380 | 380 | 2,000 | 299.10 |
| 1984-09-10 | 380 | 380 | 380 | 380 | 3,000 | 299.10 |
| 1984-09-05 | 380 | 380 | 380 | 380 | 10,000 | 299.10 |
| 1984-09-01 | 375 | 375 | 375 | 375 | 3,000 | 295.16 |
| 1984-08-30 | 385 | 385 | 385 | 385 | 1,000 | 303.03 |
| 1984-08-29 | 390 | 390 | 390 | 390 | 24,000 | 306.97 |
| 1984-08-28 | 390 | 390 | 390 | 390 | 24,000 | 306.97 |
| 1984-08-24 | 390 | 390 | 385 | 385 | 9,000 | 303.03 |
| 1984-08-23 | 380 | 385 | 380 | 385 | 12,000 | 303.03 |
| 1984-08-22 | 370 | 370 | 370 | 370 | 2,000 | 291.22 |
| 1984-08-17 | 380 | 380 | 380 | 380 | 1,000 | 299.10 |
| 1984-08-16 | 380 | 380 | 380 | 380 | 1,000 | 299.10 |
| 1984-08-15 | 380 | 380 | 380 | 380 | 1,000 | 299.10 |
| 1984-08-10 | 390 | 390 | 390 | 390 | 16,000 | 306.97 |
| 1984-08-09 | 395 | 395 | 390 | 395 | 20,000 | 310.90 |
| 1984-08-08 | 395 | 395 | 392 | 395 | 10,000 | 310.90 |
| 1984-08-07 | 382 | 395 | 382 | 395 | 9,000 | 310.90 |
| 1984-08-06 | 380 | 380 | 380 | 380 | 1,000 | 299.10 |
| 1984-08-04 | 370 | 370 | 370 | 370 | 2,000 | 291.22 |
| 1984-08-03 | 389 | 391 | 383 | 385 | 46,000 | 303.03 |
| 1984-08-02 | 370 | 370 | 370 | 370 | 6,000 | 291.22 |
| 1984-08-01 | 386 | 386 | 386 | 386 | 7,000 | 303.82 |
| 1984-07-31 | 385 | 395 | 385 | 395 | 2,000 | 310.90 |
| 1984-07-30 | 395 | 395 | 372 | 395 | 9,000 | 310.90 |
| 1984-07-28 | 390 | 390 | 390 | 390 | 243,000 | 306.97 |
| 1984-07-27 | 380 | 391 | 380 | 390 | 41,000 | 306.97 |
| 1984-07-26 | 365 | 370 | 365 | 365 | 100,000 | 287.29 |
| 1984-07-25 | 365 | 365 | 365 | 365 | 15,000 | 287.29 |
| 1984-07-24 | 364 | 365 | 364 | 365 | 5,000 | 287.29 |
| 1984-07-23 | 365 | 365 | 365 | 365 | 32,000 | 287.29 |
| 1984-07-21 | 365 | 367 | 365 | 365 | 31,000 | 287.29 |
| 1984-07-20 | 375 | 375 | 365 | 369 | 104,000 | 290.44 |
| 1984-07-19 | 365 | 380 | 365 | 380 | 161,000 | 299.10 |
| 1984-07-18 | 370 | 373 | 360 | 365 | 119,000 | 287.29 |
| 1984-07-17 | 359 | 362 | 358 | 362 | 6,000 | 284.93 |
| 1984-07-16 | 350 | 351 | 350 | 351 | 4,000 | 276.27 |
| 1984-07-13 | 348 | 356 | 348 | 356 | 13,000 | 280.21 |
| 1984-07-12 | 330 | 330 | 330 | 330 | 7,000 | 259.74 |
| 1984-07-11 | 330 | 333 | 330 | 333 | 6,000 | 262.10 |
| 1984-07-10 | 320 | 321 | 320 | 321 | 10,000 | 252.66 |
| 1984-07-02 | 325 | 325 | 320 | 320 | 7,000 | 251.87 |
| 1984-06-29 | 325 | 325 | 325 | 325 | 2,000 | 255.81 |
| 1984-06-27 | 325 | 325 | 325 | 325 | 1,000 | 255.81 |
| 1984-06-26 | 325 | 325 | 325 | 325 | 1,000 | 255.81 |
| 1984-06-22 | 325 | 325 | 325 | 325 | 2,000 | 255.81 |
| 1984-06-21 | 325 | 325 | 325 | 325 | 1,000 | 255.81 |
| 1984-06-20 | 325 | 325 | 325 | 325 | 1,000 | 255.81 |
| 1984-06-19 | 325 | 325 | 325 | 325 | 1,000 | 255.81 |
| 1984-06-18 | 325 | 330 | 323 | 330 | 3,000 | 259.74 |
| 1984-06-16 | 330 | 330 | 330 | 330 | 10,000 | 259.74 |
| 1984-06-15 | 331 | 331 | 331 | 331 | 4,000 | 260.53 |
| 1984-06-14 | 331 | 331 | 331 | 331 | 3,000 | 260.53 |
| 1984-06-13 | 331 | 331 | 331 | 331 | 1,000 | 260.53 |
| 1984-06-11 | 330 | 330 | 330 | 330 | 2,000 | 259.74 |
| 1984-06-07 | 330 | 330 | 330 | 330 | 1,000 | 259.74 |
| 1984-06-05 | 330 | 341 | 330 | 341 | 3,000 | 268.40 |
| 1984-06-04 | 335 | 335 | 335 | 335 | 2,000 | 263.68 |
| 1984-05-30 | 335 | 335 | 335 | 335 | 3,000 | 263.68 |
| 1984-05-29 | 330 | 330 | 330 | 330 | 1,000 | 259.74 |
| 1984-05-28 | 330 | 330 | 330 | 330 | 5,000 | 259.74 |
| 1984-05-26 | 330 | 330 | 330 | 330 | 2,000 | 259.74 |
| 1984-05-23 | 330 | 330 | 330 | 330 | 1,000 | 259.74 |
| 1984-05-22 | 330 | 330 | 330 | 330 | 4,000 | 259.74 |
| 1984-05-21 | 330 | 330 | 330 | 330 | 1,000 | 259.74 |
| 1984-05-19 | 334 | 334 | 334 | 334 | 2,000 | 262.89 |
| 1984-05-18 | 335 | 335 | 335 | 335 | 1,000 | 263.68 |
| 1984-05-16 | 333 | 336 | 333 | 336 | 2,000 | 264.46 |
| 1984-05-11 | 330 | 330 | 330 | 330 | 6,000 | 259.74 |
| 1984-05-10 | 345 | 345 | 345 | 345 | 1,000 | 271.55 |
| 1984-05-08 | 345 | 345 | 345 | 345 | 1,000 | 271.55 |
| 1984-05-02 | 345 | 345 | 345 | 345 | 2,000 | 271.55 |
| 1984-05-01 | 345 | 345 | 345 | 345 | 2,000 | 271.55 |
| 1984-04-27 | 337 | 337 | 337 | 337 | 1,000 | 265.25 |
| 1984-04-25 | 335 | 340 | 335 | 340 | 3,000 | 267.61 |
| 1984-04-24 | 340 | 343 | 340 | 343 | 3,000 | 269.97 |
| 1984-04-23 | 347 | 347 | 347 | 347 | 1,000 | 273.12 |
| 1984-04-20 | 347 | 347 | 347 | 347 | 3,000 | 273.12 |
| 1984-04-19 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-04-18 | 345 | 350 | 345 | 350 | 11,000 | 275.48 |
| 1984-04-13 | 340 | 340 | 340 | 340 | 2,000 | 267.61 |
| 1984-04-12 | 350 | 350 | 350 | 350 | 9,000 | 275.48 |
| 1984-04-10 | 346 | 349 | 346 | 349 | 10,000 | 274.70 |
| 1984-04-07 | 350 | 350 | 350 | 350 | 2,000 | 275.48 |
| 1984-04-06 | 350 | 350 | 350 | 350 | 4,000 | 275.48 |
| 1984-04-05 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-04-04 | 350 | 350 | 348 | 348 | 21,000 | 273.91 |
| 1984-04-03 | 350 | 350 | 350 | 350 | 3,000 | 275.48 |
| 1984-03-31 | 349 | 350 | 349 | 350 | 12,000 | 275.48 |
| 1984-03-30 | 349 | 350 | 349 | 350 | 11,000 | 275.48 |
| 1984-03-29 | 350 | 350 | 350 | 350 | 55,000 | 275.48 |
| 1984-03-28 | 351 | 351 | 351 | 351 | 1,000 | 276.27 |
| 1984-03-27 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-03-26 | 353 | 353 | 353 | 353 | 2,000 | 277.84 |
| 1984-03-23 | 355 | 355 | 355 | 355 | 1,000 | 279.42 |
| 1984-03-22 | 358 | 358 | 358 | 358 | 1,000 | 281.78 |
| 1984-03-21 | 335 | 350 | 335 | 350 | 8,000 | 275.48 |
| 1984-03-19 | 335 | 340 | 335 | 335 | 13,000 | 263.68 |
| 1984-03-17 | 340 | 340 | 334 | 334 | 10,000 | 262.89 |
| 1984-03-16 | 358 | 358 | 340 | 340 | 12,000 | 267.61 |
| 1984-03-15 | 360 | 360 | 360 | 360 | 5,000 | 283.35 |
| 1984-03-14 | 345 | 360 | 343 | 360 | 12,000 | 283.35 |
| 1984-03-13 | 346 | 350 | 345 | 345 | 49,000 | 271.55 |
| 1984-03-12 | 346 | 346 | 346 | 346 | 1,000 | 272.33 |
| 1984-03-08 | 345 | 345 | 345 | 345 | 1,000 | 271.55 |
| 1984-03-07 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-03-06 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-03-03 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-03-02 | 367 | 367 | 360 | 360 | 6,000 | 283.35 |
| 1984-03-01 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-02-29 | 350 | 356 | 350 | 356 | 4,000 | 280.21 |
| 1984-02-28 | 345 | 350 | 345 | 350 | 7,000 | 275.48 |
| 1984-02-27 | 335 | 335 | 335 | 335 | 2,000 | 263.68 |
| 1984-02-25 | 335 | 335 | 335 | 335 | 1,000 | 263.68 |
| 1984-02-24 | 340 | 340 | 340 | 340 | 2,000 | 267.61 |
| 1984-02-23 | 345 | 345 | 345 | 345 | 1,000 | 271.55 |
| 1984-02-22 | 345 | 345 | 345 | 345 | 4,000 | 271.55 |
| 1984-02-21 | 345 | 345 | 345 | 345 | 1,000 | 271.55 |
| 1984-02-18 | 345 | 345 | 345 | 345 | 2,000 | 271.55 |
| 1984-02-17 | 350 | 350 | 350 | 350 | 2,000 | 275.48 |
| 1984-02-16 | 350 | 355 | 350 | 355 | 4,000 | 279.42 |
| 1984-02-15 | 350 | 350 | 345 | 350 | 8,000 | 275.48 |
| 1984-02-10 | 345 | 345 | 345 | 345 | 2,000 | 271.55 |
| 1984-02-09 | 355 | 355 | 350 | 350 | 2,000 | 275.48 |
| 1984-02-08 | 355 | 355 | 355 | 355 | 4,000 | 279.42 |
| 1984-02-07 | 358 | 358 | 358 | 358 | 1,000 | 281.78 |
| 1984-02-06 | 360 | 360 | 360 | 360 | 1,000 | 283.35 |
| 1984-02-04 | 360 | 360 | 360 | 360 | 2,000 | 283.35 |
| 1984-02-03 | 359 | 359 | 359 | 359 | 5,000 | 282.57 |
| 1984-02-02 | 359 | 359 | 351 | 351 | 3,000 | 276.27 |
| 1984-02-01 | 345 | 359 | 345 | 359 | 36,000 | 282.57 |
| 1984-01-31 | 342 | 358 | 342 | 358 | 8,000 | 281.78 |
| 1984-01-30 | 359 | 362 | 359 | 360 | 7,000 | 283.35 |
| 1984-01-28 | 350 | 359 | 350 | 359 | 4,000 | 282.57 |
| 1984-01-27 | 340 | 345 | 335 | 345 | 10,000 | 271.55 |
| 1984-01-25 | 340 | 340 | 340 | 340 | 1,000 | 267.61 |
| 1984-01-24 | 350 | 350 | 350 | 350 | 1,000 | 275.48 |
| 1984-01-23 | 360 | 360 | 340 | 360 | 9,000 | 283.35 |
| 1984-01-20 | 360 | 360 | 355 | 355 | 10,000 | 279.42 |
| 1984-01-19 | 355 | 362 | 355 | 360 | 22,000 | 283.35 |
| 1984-01-18 | 340 | 340 | 340 | 340 | 11,000 | 267.61 |
| 1984-01-17 | 340 | 350 | 340 | 350 | 12,000 | 275.48 |
| 1984-01-13 | 350 | 350 | 340 | 340 | 15,000 | 267.61 |
| 1984-01-07 | 334 | 334 | 334 | 334 | 1,000 | 262.89 |
| 1984-01-05 | 359 | 359 | 359 | 359 | 2,000 | 282.57 |
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
