5950 日本パワーファスニング(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 399 | 400 | 399 | 400 | 2,000 | 346.32 |
| 1985-12-27 | 390 | 390 | 390 | 390 | 3,000 | 337.66 |
| 1985-12-24 | 390 | 390 | 390 | 390 | 1,000 | 337.66 |
| 1985-12-21 | 393 | 393 | 393 | 393 | 2,000 | 340.26 |
| 1985-12-20 | 380 | 380 | 380 | 380 | 2,000 | 329 |
| 1985-12-19 | 368 | 368 | 368 | 368 | 2,000 | 318.62 |
| 1985-12-18 | 370 | 370 | 369 | 369 | 10,000 | 319.48 |
| 1985-12-16 | 380 | 380 | 370 | 370 | 8,000 | 320.35 |
| 1985-12-13 | 380 | 380 | 380 | 380 | 3,000 | 329 |
| 1985-12-12 | 382 | 382 | 382 | 382 | 1,000 | 330.74 |
| 1985-12-11 | 382 | 382 | 382 | 382 | 1,000 | 330.74 |
| 1985-12-10 | 382 | 382 | 382 | 382 | 10,000 | 330.74 |
| 1985-12-07 | 380 | 380 | 380 | 380 | 3,000 | 329 |
| 1985-12-05 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1985-12-04 | 380 | 380 | 380 | 380 | 2,000 | 329 |
| 1985-12-02 | 380 | 380 | 380 | 380 | 3,000 | 329 |
| 1985-11-27 | 370 | 370 | 370 | 370 | 2,000 | 320.35 |
| 1985-11-18 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1985-11-15 | 390 | 390 | 390 | 390 | 4,000 | 337.66 |
| 1985-11-14 | 390 | 390 | 390 | 390 | 1,000 | 337.66 |
| 1985-11-12 | 390 | 390 | 390 | 390 | 2,000 | 337.66 |
| 1985-11-08 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-11-05 | 398 | 398 | 398 | 398 | 1,000 | 344.59 |
| 1985-11-01 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1985-10-22 | 380 | 380 | 380 | 380 | 2,000 | 329 |
| 1985-10-18 | 405 | 405 | 405 | 405 | 5,000 | 350.65 |
| 1985-10-17 | 405 | 405 | 405 | 405 | 3,000 | 350.65 |
| 1985-10-16 | 384 | 384 | 384 | 384 | 1,000 | 332.47 |
| 1985-10-11 | 380 | 381 | 380 | 381 | 2,000 | 329.87 |
| 1985-10-08 | 381 | 381 | 381 | 381 | 2,000 | 329.87 |
| 1985-10-04 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-10-03 | 380 | 380 | 380 | 380 | 8,000 | 329 |
| 1985-09-30 | 400 | 400 | 400 | 400 | 3,000 | 346.32 |
| 1985-09-27 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-09-26 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-09-25 | 387 | 405 | 387 | 405 | 2,000 | 350.65 |
| 1985-09-20 | 410 | 410 | 405 | 405 | 6,000 | 350.65 |
| 1985-09-18 | 410 | 410 | 410 | 410 | 2,000 | 354.98 |
| 1985-09-17 | 410 | 410 | 410 | 410 | 3,000 | 354.98 |
| 1985-09-11 | 410 | 410 | 410 | 410 | 4,000 | 354.98 |
| 1985-09-10 | 414 | 414 | 410 | 410 | 8,000 | 354.98 |
| 1985-09-09 | 415 | 420 | 415 | 420 | 27,000 | 363.64 |
| 1985-09-07 | 415 | 415 | 415 | 415 | 5,000 | 359.31 |
| 1985-09-06 | 408 | 408 | 408 | 408 | 2,000 | 353.25 |
| 1985-09-04 | 415 | 420 | 415 | 420 | 14,000 | 363.64 |
| 1985-09-03 | 420 | 420 | 415 | 415 | 6,000 | 359.31 |
| 1985-09-02 | 423 | 423 | 423 | 423 | 4,000 | 366.23 |
| 1985-08-31 | 405 | 420 | 405 | 420 | 2,000 | 363.64 |
| 1985-08-30 | 410 | 410 | 397 | 410 | 30,000 | 354.98 |
| 1985-08-29 | 420 | 430 | 420 | 420 | 45,000 | 363.64 |
| 1985-08-28 | 457 | 457 | 437 | 440 | 10,000 | 380.95 |
| 1985-08-27 | 455 | 460 | 445 | 457 | 35,000 | 395.67 |
| 1985-08-26 | 460 | 485 | 455 | 460 | 40,000 | 398.27 |
| 1985-08-24 | 462 | 462 | 440 | 450 | 31,000 | 389.61 |
| 1985-08-23 | 400 | 450 | 400 | 450 | 99,000 | 389.61 |
| 1985-08-22 | 395 | 400 | 390 | 400 | 24,000 | 346.32 |
| 1985-08-21 | 370 | 370 | 370 | 370 | 3,000 | 320.35 |
| 1985-08-17 | 390 | 390 | 390 | 390 | 5,000 | 337.66 |
| 1985-08-16 | 369 | 369 | 369 | 369 | 6,000 | 319.48 |
| 1985-08-13 | 375 | 375 | 375 | 375 | 1,000 | 324.68 |
| 1985-08-12 | 380 | 380 | 380 | 380 | 7,000 | 329 |
| 1985-08-07 | 370 | 370 | 370 | 370 | 2,000 | 320.35 |
| 1985-08-06 | 369 | 375 | 369 | 375 | 3,000 | 324.68 |
| 1985-08-05 | 360 | 380 | 360 | 380 | 2,000 | 329 |
| 1985-08-03 | 370 | 370 | 370 | 370 | 1,000 | 320.35 |
| 1985-08-02 | 378 | 378 | 378 | 378 | 1,000 | 327.27 |
| 1985-08-01 | 380 | 380 | 380 | 380 | 2,000 | 329 |
| 1985-07-17 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1985-07-16 | 390 | 395 | 390 | 390 | 8,000 | 337.66 |
| 1985-07-11 | 390 | 400 | 390 | 400 | 14,000 | 346.32 |
| 1985-07-10 | 390 | 390 | 390 | 390 | 7,000 | 337.66 |
| 1985-07-09 | 390 | 390 | 390 | 390 | 1,000 | 337.66 |
| 1985-07-05 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1985-07-04 | 400 | 400 | 390 | 390 | 5,000 | 337.66 |
| 1985-07-03 | 385 | 400 | 385 | 400 | 7,000 | 346.32 |
| 1985-07-02 | 390 | 390 | 385 | 385 | 5,000 | 333.33 |
| 1985-06-29 | 385 | 385 | 385 | 385 | 4,000 | 333.33 |
| 1985-06-28 | 380 | 380 | 380 | 380 | 2,000 | 329 |
| 1985-06-26 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1985-06-21 | 370 | 370 | 370 | 370 | 1,000 | 320.35 |
| 1985-06-20 | 369 | 369 | 369 | 369 | 3,000 | 319.48 |
| 1985-06-18 | 364 | 370 | 364 | 370 | 9,000 | 320.35 |
| 1985-06-17 | 370 | 370 | 370 | 370 | 15,000 | 320.35 |
| 1985-06-15 | 370 | 370 | 370 | 370 | 5,000 | 320.35 |
| 1985-06-14 | 370 | 390 | 370 | 390 | 18,000 | 337.66 |
| 1985-06-13 | 374 | 390 | 374 | 390 | 17,000 | 337.66 |
| 1985-06-12 | 375 | 375 | 375 | 375 | 3,000 | 324.68 |
| 1985-06-11 | 375 | 375 | 375 | 375 | 2,000 | 324.68 |
| 1985-06-10 | 380 | 380 | 375 | 376 | 16,000 | 325.54 |
| 1985-06-07 | 380 | 380 | 380 | 380 | 2,000 | 329 |
| 1985-06-06 | 375 | 375 | 375 | 375 | 3,000 | 324.68 |
| 1985-06-05 | 380 | 380 | 380 | 380 | 2,000 | 329 |
| 1985-06-03 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1985-05-31 | 370 | 370 | 370 | 370 | 3,000 | 320.35 |
| 1985-05-30 | 370 | 370 | 370 | 370 | 3,000 | 320.35 |
| 1985-05-29 | 370 | 370 | 370 | 370 | 5,000 | 320.35 |
| 1985-05-27 | 370 | 370 | 370 | 370 | 1,000 | 320.35 |
| 1985-05-25 | 382 | 384 | 382 | 384 | 2,000 | 332.47 |
| 1985-05-24 | 390 | 390 | 390 | 390 | 2,000 | 337.66 |
| 1985-05-23 | 364 | 380 | 364 | 380 | 16,000 | 329 |
| 1985-05-18 | 370 | 370 | 370 | 370 | 1,000 | 320.35 |
| 1985-05-17 | 385 | 385 | 380 | 380 | 15,000 | 329 |
| 1985-05-16 | 380 | 395 | 380 | 395 | 29,000 | 341.99 |
| 1985-05-15 | 383 | 395 | 383 | 395 | 15,000 | 341.99 |
| 1985-05-14 | 360 | 362 | 360 | 360 | 13,000 | 311.69 |
| 1985-05-13 | 357 | 360 | 357 | 360 | 2,000 | 311.69 |
| 1985-05-09 | 380 | 385 | 360 | 360 | 20,000 | 311.69 |
| 1985-05-08 | 345 | 375 | 345 | 375 | 39,000 | 324.68 |
| 1985-05-07 | 345 | 345 | 335 | 345 | 7,000 | 298.70 |
| 1985-05-04 | 345 | 345 | 345 | 345 | 1,000 | 298.70 |
| 1985-05-02 | 345 | 345 | 345 | 345 | 4,000 | 298.70 |
| 1985-05-01 | 345 | 345 | 345 | 345 | 2,000 | 298.70 |
| 1985-04-26 | 345 | 345 | 345 | 345 | 1,000 | 298.70 |
| 1985-04-24 | 312 | 325 | 312 | 325 | 5,000 | 281.39 |
| 1985-04-23 | 326 | 326 | 326 | 326 | 2,000 | 282.25 |
| 1985-04-22 | 325 | 325 | 325 | 325 | 1,000 | 281.39 |
| 1985-04-17 | 325 | 325 | 325 | 325 | 1,000 | 281.39 |
| 1985-04-15 | 325 | 325 | 325 | 325 | 1,000 | 281.39 |
| 1985-04-12 | 325 | 325 | 325 | 325 | 1,000 | 281.39 |
| 1985-04-11 | 325 | 325 | 325 | 325 | 1,000 | 281.39 |
| 1985-04-10 | 325 | 325 | 325 | 325 | 19,000 | 281.39 |
| 1985-04-02 | 350 | 350 | 350 | 350 | 1,000 | 303.03 |
| 1985-03-30 | 320 | 330 | 320 | 330 | 10,000 | 285.71 |
| 1985-03-29 | 330 | 330 | 330 | 330 | 6,000 | 285.71 |
| 1985-03-28 | 330 | 330 | 330 | 330 | 1,000 | 285.71 |
| 1985-03-26 | 330 | 330 | 330 | 330 | 1,000 | 285.71 |
| 1985-03-25 | 345 | 345 | 345 | 345 | 1,000 | 298.70 |
| 1985-03-20 | 340 | 340 | 340 | 340 | 1,000 | 294.37 |
| 1985-03-19 | 350 | 350 | 350 | 350 | 3,000 | 303.03 |
| 1985-03-15 | 353 | 355 | 351 | 355 | 6,000 | 307.36 |
| 1985-03-14 | 353 | 353 | 347 | 350 | 11,000 | 303.03 |
| 1985-03-13 | 323 | 345 | 323 | 345 | 112,000 | 298.70 |
| 1985-03-12 | 325 | 325 | 325 | 325 | 105,000 | 281.39 |
| 1985-03-08 | 335 | 335 | 315 | 315 | 7,000 | 272.73 |
| 1985-03-04 | 332 | 332 | 332 | 332 | 1,000 | 287.45 |
| 1985-03-01 | 332 | 332 | 332 | 332 | 5,000 | 287.45 |
| 1985-02-28 | 335 | 335 | 335 | 335 | 1,000 | 290.04 |
| 1985-02-26 | 335 | 335 | 329 | 329 | 21,000 | 284.85 |
| 1985-02-25 | 345 | 345 | 345 | 345 | 1,000 | 298.70 |
| 1985-02-23 | 340 | 345 | 340 | 345 | 5,000 | 298.70 |
| 1985-02-22 | 330 | 330 | 330 | 330 | 8,000 | 285.71 |
| 1985-02-20 | 330 | 330 | 330 | 330 | 2,000 | 285.71 |
| 1985-02-19 | 328 | 328 | 320 | 320 | 3,000 | 277.06 |
| 1985-02-18 | 330 | 330 | 330 | 330 | 2,000 | 285.71 |
| 1985-02-15 | 320 | 320 | 320 | 320 | 2,000 | 277.06 |
| 1985-02-14 | 320 | 320 | 320 | 320 | 1,000 | 277.06 |
| 1985-02-13 | 320 | 320 | 320 | 320 | 6,000 | 277.06 |
| 1985-02-12 | 320 | 320 | 320 | 320 | 3,000 | 277.06 |
| 1985-02-08 | 318 | 318 | 318 | 318 | 1,000 | 275.33 |
| 1985-02-07 | 325 | 325 | 320 | 320 | 29,000 | 277.06 |
| 1985-02-04 | 340 | 340 | 325 | 325 | 13,000 | 281.39 |
| 1985-02-01 | 345 | 345 | 345 | 345 | 2,000 | 298.70 |
| 1985-01-31 | 325 | 345 | 325 | 345 | 19,000 | 298.70 |
| 1985-01-29 | 345 | 345 | 345 | 345 | 3,000 | 298.70 |
| 1985-01-24 | 345 | 345 | 345 | 345 | 31,000 | 298.70 |
| 1985-01-23 | 345 | 345 | 345 | 345 | 12,000 | 298.70 |
| 1985-01-22 | 345 | 345 | 345 | 345 | 8,000 | 298.70 |
| 1985-01-21 | 336 | 336 | 325 | 325 | 10,000 | 281.39 |
| 1985-01-19 | 336 | 336 | 336 | 336 | 1,000 | 290.91 |
| 1985-01-18 | 345 | 345 | 345 | 345 | 1,000 | 298.70 |
| 1985-01-17 | 340 | 340 | 336 | 336 | 4,000 | 290.91 |
| 1985-01-16 | 339 | 339 | 339 | 339 | 5,000 | 293.51 |
| 1985-01-14 | 345 | 345 | 339 | 339 | 2,000 | 293.51 |
| 1985-01-10 | 330 | 335 | 330 | 335 | 22,000 | 290.04 |
| 1985-01-09 | 330 | 330 | 330 | 330 | 2,000 | 285.71 |
| 1985-01-08 | 330 | 330 | 330 | 330 | 4,000 | 285.71 |
| 1985-01-07 | 330 | 331 | 330 | 330 | 8,000 | 285.71 |
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