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