5950 日本パワーファスニング(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 590 | 590 | 590 | 590 | 1,000 | 510.82 |
| 1986-12-26 | 590 | 590 | 590 | 590 | 2,000 | 510.82 |
| 1986-12-25 | 590 | 595 | 590 | 595 | 2,000 | 515.15 |
| 1986-12-24 | 600 | 600 | 590 | 590 | 13,000 | 510.82 |
| 1986-12-23 | 564 | 600 | 564 | 600 | 109,000 | 519.48 |
| 1986-12-22 | 585 | 590 | 570 | 570 | 64,000 | 493.51 |
| 1986-12-19 | 600 | 600 | 580 | 580 | 23,000 | 502.16 |
| 1986-12-18 | 585 | 585 | 570 | 570 | 9,000 | 493.51 |
| 1986-12-17 | 595 | 595 | 580 | 585 | 15,000 | 506.49 |
| 1986-12-16 | 585 | 585 | 585 | 585 | 5,000 | 506.49 |
| 1986-12-15 | 565 | 590 | 550 | 550 | 29,000 | 476.19 |
| 1986-12-12 | 564 | 564 | 555 | 555 | 108,000 | 480.52 |
| 1986-12-11 | 570 | 571 | 564 | 564 | 36,000 | 488.31 |
| 1986-12-10 | 565 | 575 | 565 | 565 | 24,000 | 489.18 |
| 1986-12-09 | 555 | 565 | 555 | 560 | 17,000 | 484.85 |
| 1986-12-08 | 530 | 550 | 530 | 550 | 16,000 | 476.19 |
| 1986-12-06 | 525 | 525 | 525 | 525 | 1,000 | 454.55 |
| 1986-12-05 | 510 | 510 | 510 | 510 | 2,000 | 441.56 |
| 1986-12-04 | 512 | 512 | 510 | 510 | 7,000 | 441.56 |
| 1986-12-02 | 510 | 510 | 510 | 510 | 1,000 | 441.56 |
| 1986-12-01 | 510 | 510 | 510 | 510 | 4,000 | 441.56 |
| 1986-11-27 | 495 | 495 | 495 | 495 | 1,000 | 428.57 |
| 1986-11-21 | 485 | 485 | 485 | 485 | 6,000 | 419.91 |
| 1986-11-19 | 530 | 530 | 530 | 530 | 8,000 | 458.87 |
| 1986-11-12 | 540 | 540 | 540 | 540 | 11,000 | 467.53 |
| 1986-11-11 | 540 | 550 | 540 | 545 | 6,000 | 471.86 |
| 1986-11-10 | 530 | 530 | 530 | 530 | 2,000 | 458.87 |
| 1986-11-06 | 460 | 470 | 460 | 470 | 13,000 | 406.93 |
| 1986-11-05 | 460 | 460 | 460 | 460 | 1,000 | 398.27 |
| 1986-11-01 | 490 | 490 | 490 | 490 | 3,000 | 424.24 |
| 1986-10-28 | 470 | 485 | 470 | 485 | 7,000 | 419.91 |
| 1986-10-24 | 495 | 500 | 470 | 500 | 16,000 | 432.90 |
| 1986-10-23 | 500 | 515 | 500 | 500 | 6,000 | 432.90 |
| 1986-10-22 | 530 | 545 | 520 | 520 | 14,000 | 450.22 |
| 1986-10-21 | 535 | 535 | 535 | 535 | 1,000 | 463.20 |
| 1986-10-20 | 530 | 545 | 530 | 545 | 3,000 | 471.86 |
| 1986-10-17 | 540 | 540 | 540 | 540 | 2,000 | 467.53 |
| 1986-10-16 | 540 | 540 | 540 | 540 | 1,000 | 467.53 |
| 1986-10-14 | 530 | 530 | 530 | 530 | 2,000 | 458.87 |
| 1986-10-02 | 535 | 544 | 535 | 544 | 6,000 | 471 |
| 1986-09-29 | 555 | 555 | 550 | 550 | 3,000 | 476.19 |
| 1986-09-27 | 565 | 565 | 560 | 560 | 5,000 | 484.85 |
| 1986-09-26 | 560 | 560 | 560 | 560 | 3,000 | 484.85 |
| 1986-09-25 | 550 | 550 | 550 | 550 | 1,000 | 476.19 |
| 1986-09-22 | 570 | 599 | 570 | 599 | 3,000 | 518.62 |
| 1986-09-19 | 550 | 550 | 550 | 550 | 1,000 | 476.19 |
| 1986-09-12 | 560 | 560 | 550 | 550 | 3,000 | 476.19 |
| 1986-09-11 | 550 | 550 | 550 | 550 | 3,000 | 476.19 |
| 1986-09-09 | 535 | 550 | 535 | 550 | 3,000 | 476.19 |
| 1986-09-05 | 555 | 555 | 555 | 555 | 1,000 | 480.52 |
| 1986-09-03 | 580 | 585 | 580 | 580 | 6,000 | 502.16 |
| 1986-09-01 | 589 | 589 | 589 | 589 | 1,000 | 509.96 |
| 1986-08-30 | 600 | 600 | 600 | 600 | 3,000 | 519.48 |
| 1986-08-29 | 585 | 585 | 585 | 585 | 3,000 | 506.49 |
| 1986-08-27 | 560 | 560 | 560 | 560 | 3,000 | 484.85 |
| 1986-08-21 | 599 | 600 | 599 | 600 | 2,000 | 519.48 |
| 1986-08-19 | 600 | 600 | 600 | 600 | 5,000 | 519.48 |
| 1986-08-18 | 600 | 600 | 600 | 600 | 2,000 | 519.48 |
| 1986-08-14 | 600 | 600 | 600 | 600 | 3,000 | 519.48 |
| 1986-08-13 | 609 | 609 | 600 | 600 | 6,000 | 519.48 |
| 1986-08-12 | 600 | 610 | 600 | 610 | 3,000 | 528.14 |
| 1986-08-11 | 622 | 622 | 610 | 610 | 8,000 | 528.14 |
| 1986-08-08 | 617 | 625 | 617 | 620 | 22,000 | 536.80 |
| 1986-08-07 | 613 | 619 | 610 | 615 | 14,000 | 532.47 |
| 1986-08-06 | 611 | 615 | 611 | 613 | 8,000 | 530.74 |
| 1986-08-05 | 610 | 615 | 610 | 610 | 14,000 | 528.14 |
| 1986-08-04 | 590 | 600 | 580 | 600 | 5,000 | 519.48 |
| 1986-08-02 | 600 | 600 | 580 | 580 | 3,000 | 502.16 |
| 1986-08-01 | 579 | 600 | 579 | 600 | 4,000 | 519.48 |
| 1986-07-28 | 600 | 600 | 580 | 580 | 3,000 | 502.16 |
| 1986-07-26 | 580 | 610 | 580 | 610 | 13,000 | 528.14 |
| 1986-07-25 | 580 | 612 | 580 | 612 | 17,000 | 529.87 |
| 1986-07-24 | 550 | 555 | 550 | 555 | 3,000 | 480.52 |
| 1986-07-23 | 551 | 555 | 537 | 555 | 5,000 | 480.52 |
| 1986-07-22 | 559 | 559 | 550 | 550 | 31,000 | 476.19 |
| 1986-07-21 | 560 | 565 | 559 | 559 | 9,000 | 483.98 |
| 1986-07-19 | 566 | 566 | 565 | 565 | 13,000 | 489.18 |
| 1986-07-18 | 565 | 565 | 565 | 565 | 3,000 | 489.18 |
| 1986-07-17 | 575 | 590 | 575 | 590 | 3,000 | 510.82 |
| 1986-07-15 | 590 | 590 | 590 | 590 | 3,000 | 510.82 |
| 1986-07-14 | 580 | 580 | 580 | 580 | 1,000 | 502.16 |
| 1986-07-10 | 580 | 580 | 565 | 565 | 14,000 | 489.18 |
| 1986-07-09 | 585 | 585 | 585 | 585 | 13,000 | 506.49 |
| 1986-07-07 | 585 | 585 | 585 | 585 | 1,000 | 506.49 |
| 1986-07-04 | 581 | 581 | 581 | 581 | 1,000 | 503.03 |
| 1986-07-03 | 600 | 600 | 600 | 600 | 2,000 | 519.48 |
| 1986-07-02 | 602 | 602 | 600 | 600 | 6,000 | 519.48 |
| 1986-07-01 | 615 | 615 | 605 | 605 | 9,000 | 523.81 |
| 1986-06-30 | 600 | 600 | 600 | 600 | 2,000 | 519.48 |
| 1986-06-27 | 640 | 640 | 640 | 640 | 1,000 | 554.11 |
| 1986-06-25 | 640 | 650 | 640 | 650 | 5,000 | 562.77 |
| 1986-06-24 | 650 | 650 | 645 | 645 | 9,000 | 558.44 |
| 1986-06-23 | 630 | 645 | 630 | 645 | 20,000 | 558.44 |
| 1986-06-21 | 630 | 630 | 620 | 630 | 20,000 | 545.46 |
| 1986-06-20 | 619 | 620 | 619 | 620 | 26,000 | 536.80 |
| 1986-06-19 | 583 | 600 | 583 | 600 | 25,000 | 519.48 |
| 1986-06-18 | 583 | 583 | 580 | 581 | 10,000 | 503.03 |
| 1986-06-17 | 580 | 580 | 580 | 580 | 1,000 | 502.16 |
| 1986-06-16 | 580 | 580 | 580 | 580 | 1,000 | 502.16 |
| 1986-06-13 | 580 | 580 | 575 | 580 | 16,000 | 502.16 |
| 1986-06-12 | 590 | 590 | 590 | 590 | 1,000 | 510.82 |
| 1986-06-11 | 580 | 585 | 580 | 585 | 17,000 | 506.49 |
| 1986-06-10 | 585 | 585 | 584 | 584 | 9,000 | 505.63 |
| 1986-06-09 | 580 | 580 | 580 | 580 | 14,000 | 502.16 |
| 1986-06-07 | 570 | 580 | 570 | 580 | 7,000 | 502.16 |
| 1986-06-06 | 559 | 567 | 559 | 567 | 12,000 | 490.91 |
| 1986-06-05 | 560 | 565 | 551 | 551 | 25,000 | 477.06 |
| 1986-06-04 | 555 | 555 | 555 | 555 | 1,000 | 480.52 |
| 1986-06-03 | 560 | 560 | 560 | 560 | 2,000 | 484.85 |
| 1986-06-02 | 559 | 565 | 559 | 565 | 5,000 | 489.18 |
| 1986-05-31 | 565 | 565 | 565 | 565 | 3,000 | 489.18 |
| 1986-05-29 | 565 | 570 | 565 | 570 | 7,000 | 493.51 |
| 1986-05-28 | 551 | 551 | 551 | 551 | 5,000 | 477.06 |
| 1986-05-27 | 555 | 555 | 550 | 550 | 6,000 | 476.19 |
| 1986-05-26 | 560 | 560 | 560 | 560 | 5,000 | 484.85 |
| 1986-05-23 | 565 | 565 | 565 | 565 | 9,000 | 489.18 |
| 1986-05-22 | 576 | 576 | 565 | 565 | 2,000 | 489.18 |
| 1986-05-21 | 585 | 590 | 580 | 580 | 12,000 | 502.16 |
| 1986-05-20 | 610 | 612 | 603 | 610 | 52,000 | 528.14 |
| 1986-05-19 | 595 | 610 | 594 | 610 | 142,000 | 528.14 |
| 1986-05-17 | 575 | 600 | 575 | 595 | 156,000 | 515.15 |
| 1986-05-16 | 535 | 580 | 530 | 565 | 144,000 | 489.18 |
| 1986-05-15 | 535 | 535 | 530 | 530 | 28,000 | 458.87 |
| 1986-05-14 | 507 | 550 | 507 | 547 | 305,000 | 473.59 |
| 1986-05-13 | 530 | 530 | 510 | 510 | 29,000 | 441.56 |
| 1986-05-12 | 550 | 550 | 520 | 520 | 25,000 | 450.22 |
| 1986-05-09 | 495 | 515 | 495 | 515 | 204,000 | 445.89 |
| 1986-05-08 | 496 | 496 | 490 | 490 | 10,000 | 424.24 |
| 1986-05-07 | 535 | 535 | 497 | 497 | 39,000 | 430.30 |
| 1986-05-06 | 535 | 540 | 535 | 540 | 9,000 | 467.53 |
| 1986-05-02 | 510 | 549 | 510 | 540 | 101,000 | 467.53 |
| 1986-05-01 | 500 | 505 | 495 | 503 | 51,000 | 435.50 |
| 1986-04-30 | 490 | 495 | 490 | 495 | 4,000 | 428.57 |
| 1986-04-28 | 480 | 480 | 480 | 480 | 5,000 | 415.58 |
| 1986-04-26 | 471 | 475 | 471 | 475 | 3,000 | 411.26 |
| 1986-04-25 | 480 | 480 | 470 | 470 | 41,000 | 406.93 |
| 1986-04-24 | 470 | 480 | 470 | 480 | 25,000 | 415.58 |
| 1986-04-23 | 475 | 475 | 470 | 470 | 7,000 | 406.93 |
| 1986-04-22 | 490 | 500 | 480 | 480 | 17,000 | 415.58 |
| 1986-04-21 | 475 | 490 | 475 | 490 | 4,000 | 424.24 |
| 1986-04-19 | 480 | 480 | 475 | 475 | 5,000 | 411.26 |
| 1986-04-18 | 470 | 475 | 470 | 475 | 24,000 | 411.26 |
| 1986-04-17 | 460 | 465 | 455 | 465 | 36,000 | 402.60 |
| 1986-04-16 | 460 | 460 | 460 | 460 | 23,000 | 398.27 |
| 1986-04-15 | 460 | 460 | 460 | 460 | 32,000 | 398.27 |
| 1986-04-11 | 450 | 460 | 445 | 452 | 66,000 | 391.34 |
| 1986-04-10 | 450 | 452 | 450 | 450 | 18,000 | 389.61 |
| 1986-04-09 | 450 | 450 | 450 | 450 | 4,000 | 389.61 |
| 1986-04-08 | 445 | 450 | 445 | 450 | 3,000 | 389.61 |
| 1986-04-05 | 450 | 450 | 445 | 445 | 13,000 | 385.28 |
| 1986-04-04 | 453 | 453 | 450 | 451 | 13,000 | 390.48 |
| 1986-04-03 | 453 | 453 | 453 | 453 | 7,000 | 392.21 |
| 1986-04-02 | 455 | 455 | 451 | 453 | 16,000 | 392.21 |
| 1986-04-01 | 462 | 462 | 455 | 455 | 265,000 | 393.94 |
| 1986-03-31 | 459 | 459 | 459 | 459 | 1,000 | 397.40 |
| 1986-03-29 | 446 | 446 | 446 | 446 | 5,000 | 386.15 |
| 1986-03-28 | 460 | 460 | 445 | 445 | 7,000 | 385.28 |
| 1986-03-27 | 445 | 462 | 445 | 460 | 234,000 | 398.27 |
| 1986-03-26 | 450 | 450 | 450 | 450 | 4,000 | 389.61 |
| 1986-03-25 | 440 | 440 | 440 | 440 | 2,000 | 380.95 |
| 1986-03-24 | 459 | 460 | 459 | 460 | 9,000 | 398.27 |
| 1986-03-22 | 455 | 460 | 450 | 460 | 24,000 | 398.27 |
| 1986-03-20 | 440 | 440 | 440 | 440 | 4,000 | 380.95 |
| 1986-03-19 | 455 | 455 | 440 | 440 | 4,000 | 380.95 |
| 1986-03-18 | 460 | 460 | 456 | 460 | 12,000 | 398.27 |
| 1986-03-17 | 455 | 466 | 445 | 466 | 63,000 | 403.46 |
| 1986-03-15 | 435 | 450 | 435 | 450 | 34,000 | 389.61 |
| 1986-03-14 | 430 | 450 | 430 | 435 | 29,000 | 376.62 |
| 1986-03-13 | 400 | 425 | 400 | 425 | 36,000 | 367.97 |
| 1986-03-12 | 400 | 400 | 400 | 400 | 28,000 | 346.32 |
| 1986-03-11 | 400 | 400 | 400 | 400 | 18,000 | 346.32 |
| 1986-03-10 | 400 | 400 | 400 | 400 | 17,000 | 346.32 |
| 1986-03-07 | 399 | 399 | 399 | 399 | 1,000 | 345.46 |
| 1986-03-06 | 398 | 400 | 398 | 400 | 11,000 | 346.32 |
| 1986-03-05 | 400 | 400 | 400 | 400 | 3,000 | 346.32 |
| 1986-03-04 | 396 | 400 | 396 | 400 | 2,000 | 346.32 |
| 1986-03-03 | 400 | 400 | 400 | 400 | 5,000 | 346.32 |
| 1986-03-01 | 396 | 400 | 396 | 400 | 2,000 | 346.32 |
| 1986-02-28 | 396 | 396 | 396 | 396 | 2,000 | 342.86 |
| 1986-02-27 | 400 | 400 | 400 | 400 | 7,000 | 346.32 |
| 1986-02-26 | 400 | 400 | 400 | 400 | 12,000 | 346.32 |
| 1986-02-24 | 396 | 396 | 396 | 396 | 1,000 | 342.86 |
| 1986-02-22 | 400 | 400 | 395 | 395 | 8,000 | 341.99 |
| 1986-02-21 | 410 | 410 | 400 | 400 | 15,000 | 346.32 |
| 1986-02-20 | 413 | 415 | 413 | 415 | 9,000 | 359.31 |
| 1986-02-19 | 412 | 412 | 412 | 412 | 2,000 | 356.71 |
| 1986-02-18 | 410 | 410 | 410 | 410 | 6,000 | 354.98 |
| 1986-02-15 | 410 | 410 | 410 | 410 | 1,000 | 354.98 |
| 1986-02-14 | 400 | 410 | 400 | 410 | 8,000 | 354.98 |
| 1986-02-13 | 410 | 410 | 400 | 400 | 7,000 | 346.32 |
| 1986-02-12 | 410 | 410 | 410 | 410 | 5,000 | 354.98 |
| 1986-02-10 | 415 | 415 | 410 | 410 | 3,000 | 354.98 |
| 1986-02-07 | 410 | 410 | 410 | 410 | 5,000 | 354.98 |
| 1986-02-06 | 410 | 410 | 410 | 410 | 12,000 | 354.98 |
| 1986-02-05 | 415 | 415 | 415 | 415 | 5,000 | 359.31 |
| 1986-02-04 | 422 | 422 | 417 | 420 | 13,000 | 363.64 |
| 1986-02-03 | 430 | 430 | 406 | 425 | 63,000 | 367.97 |
| 1986-02-01 | 427 | 427 | 427 | 427 | 115,000 | 369.70 |
| 1986-01-31 | 395 | 423 | 395 | 423 | 22,000 | 366.23 |
| 1986-01-30 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1986-01-29 | 395 | 395 | 395 | 395 | 3,000 | 341.99 |
| 1986-01-27 | 395 | 395 | 395 | 395 | 4,000 | 341.99 |
| 1986-01-25 | 395 | 395 | 395 | 395 | 6,000 | 341.99 |
| 1986-01-24 | 395 | 395 | 395 | 395 | 5,000 | 341.99 |
| 1986-01-23 | 395 | 395 | 395 | 395 | 11,000 | 341.99 |
| 1986-01-22 | 395 | 400 | 395 | 395 | 14,000 | 341.99 |
| 1986-01-20 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1986-01-18 | 395 | 395 | 395 | 395 | 1,000 | 341.99 |
| 1986-01-16 | 395 | 395 | 395 | 395 | 2,000 | 341.99 |
| 1986-01-14 | 395 | 395 | 395 | 395 | 6,000 | 341.99 |
| 1986-01-13 | 400 | 400 | 400 | 400 | 2,000 | 346.32 |
| 1986-01-08 | 390 | 390 | 390 | 390 | 4,000 | 337.66 |
| 1986-01-07 | 380 | 380 | 380 | 380 | 1,000 | 329 |
| 1986-01-06 | 400 | 400 | 380 | 380 | 3,000 | 329 |
| 1986-01-04 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
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