5950 日本パワーファスニング(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	675	675	675	675	1,000	584.42
1987-12-23	660	660	660	660	1,000	571.43
1987-12-22	670	670	670	670	2,000	580.09
1987-12-21	680	680	680	680	2,000	588.75
1987-12-18	680	680	680	680	1,000	588.75
1987-12-16	690	690	690	690	35,000	597.40
1987-12-14	650	650	650	650	1,000	562.77
1987-12-11	640	640	640	640	2,000	554.11
1987-12-10	640	640	635	635	9,000	549.78
1987-12-09	635	635	635	635	2,000	549.78
1987-12-08	635	635	609	609	9,000	527.27
1987-12-07	650	650	635	635	10,000	549.78
1987-12-03	680	680	678	678	3,000	587.01
1987-12-02	650	680	650	680	6,000	588.75
1987-12-01	640	646	640	646	7,000	559.31
1987-11-30	650	650	640	640	3,000	554.11
1987-11-27	660	660	650	650	4,000	562.77
1987-11-26	650	650	650	650	4,000	562.77
1987-11-25	650	650	650	650	1,000	562.77
1987-11-24	640	640	640	640	2,000	554.11
1987-11-20	650	650	650	650	3,000	562.77
1987-11-17	655	655	651	651	2,000	563.64
1987-11-16	650	650	650	650	3,000	562.77
1987-11-13	650	650	650	650	3,000	562.77
1987-11-12	651	651	635	635	9,000	549.78
1987-11-11	670	670	650	650	4,000	562.77
1987-11-10	670	670	670	670	4,000	580.09
1987-11-09	680	680	670	670	10,000	580.09
1987-11-07	700	700	700	700	5,000	606.06
1987-11-02	710	710	710	710	1,000	614.72
1987-10-30	700	700	700	700	3,000	606.06
1987-10-28	720	720	720	720	1,000	623.38
1987-10-27	680	680	675	680	18,000	588.75
1987-10-26	735	735	735	735	1,000	636.36
1987-10-24	746	746	746	746	2,000	645.89
1987-10-23	780	780	745	745	10,000	645.02
1987-10-22	780	790	780	780	22,000	675.33
1987-10-21	740	750	740	750	19,000	649.35
1987-10-20	730	730	730	730	4,000	632.04
1987-10-19	820	820	806	806	11,000	697.84
1987-10-16	885	885	850	850	14,000	735.93
1987-10-15	890	890	875	875	17,000	757.58
1987-10-14	920	920	900	905	44,000	783.55
1987-10-13	895	920	890	920	134,000	796.54
1987-10-12	885	885	870	879	80,000	761.04
1987-10-09	850	870	845	870	128,000	753.25
1987-10-08	825	850	820	840	36,000	727.27
1987-10-07	805	830	805	830	22,000	718.62
1987-10-06	800	825	795	825	24,000	714.29
1987-10-05	780	780	765	780	7,000	675.33
1987-10-03	785	785	785	785	1,000	679.65
1987-10-02	800	800	785	785	5,000	679.65
1987-10-01	780	780	780	780	4,000	675.33
1987-09-30	791	791	781	781	6,000	676.19
1987-09-29	770	776	766	776	16,000	671.86
1987-09-28	827	840	827	835	10,000	722.94
1987-09-26	790	830	790	830	34,000	718.62
1987-09-25	780	795	765	795	15,000	688.31
1987-09-24	800	800	775	775	7,000	671
1987-09-22	820	820	800	800	9,000	692.64
1987-09-21	820	820	820	820	9,000	709.96
1987-09-18	820	820	800	815	20,000	705.63
1987-09-17	850	855	836	836	13,000	723.81
1987-09-16	875	880	836	836	39,000	723.81
1987-09-14	835	880	825	870	147,000	753.25
1987-09-11	810	825	801	825	45,000	714.29
1987-09-10	790	850	790	850	58,000	735.93
1987-09-09	785	791	766	791	22,000	684.85
1987-09-08	800	800	785	785	9,000	679.65
1987-09-07	815	817	800	800	21,000	692.64
1987-09-05	850	850	825	825	16,000	714.29
1987-09-04	800	871	790	850	166,000	735.93
1987-09-03	770	800	750	795	90,000	688.31
1987-09-02	820	825	795	800	96,000	692.64
1987-09-01	800	844	780	813	242,000	703.90
1987-08-31	706	800	700	800	142,000	692.64
1987-08-29	685	700	676	700	95,000	606.06
1987-08-28	680	712	642	642	242,000	555.84
1987-08-27	630	670	630	670	28,000	580.09
1987-08-26	620	620	620	620	5,000	536.80
1987-08-25	620	620	620	620	1,000	536.80
1987-08-24	630	630	620	620	5,000	536.80
1987-08-21	625	625	620	620	3,000	536.80
1987-08-20	625	625	625	625	5,000	541.13
1987-08-19	630	630	630	630	1,000	545.46
1987-08-18	630	630	630	630	4,000	545.46
1987-08-17	635	650	635	650	3,000	562.77
1987-08-14	630	635	620	620	21,000	536.80
1987-08-13	625	630	625	630	5,000	545.46
1987-08-12	625	630	625	625	19,000	541.13
1987-08-11	620	620	619	619	15,000	535.93
1987-08-10	620	620	619	620	25,000	536.80
1987-08-07	609	620	609	620	12,000	536.80
1987-08-06	595	610	595	610	15,000	528.14
1987-08-05	601	601	595	595	15,000	515.15
1987-08-04	600	600	600	600	1,000	519.48
1987-08-03	600	600	594	600	8,000	519.48
1987-08-01	593	593	593	593	2,000	513.42
1987-07-31	590	595	590	591	5,000	511.69
1987-07-30	600	600	597	597	5,000	516.88
1987-07-29	597	600	597	600	8,000	519.48
1987-07-28	591	595	585	595	20,000	515.15
1987-07-27	591	591	591	591	1,000	511.69
1987-07-25	590	590	590	590	1,000	510.82
1987-07-23	590	590	585	585	5,000	506.49
1987-07-20	585	590	585	590	3,000	510.82
1987-07-17	590	590	585	585	4,000	506.49
1987-07-16	585	585	585	585	11,000	506.49
1987-07-15	580	580	580	580	1,000	502.16
1987-07-14	580	580	580	580	2,000	502.16
1987-07-10	597	597	597	597	4,000	516.88
1987-07-09	595	595	585	585	2,000	506.49
1987-07-08	597	597	597	597	1,000	516.88
1987-07-07	570	570	570	570	4,000	493.51
1987-07-06	572	582	572	582	4,000	503.90
1987-07-04	598	598	598	598	2,000	517.75
1987-07-03	600	600	598	598	3,000	517.75
1987-07-02	598	598	598	598	1,000	517.75
1987-07-01	570	570	570	570	6,000	493.51
1987-06-30	590	600	590	600	5,000	519.48
1987-06-29	600	605	600	600	8,000	519.48
1987-06-27	600	600	600	600	15,000	519.48
1987-06-26	602	603	602	602	7,000	521.21
1987-06-25	601	601	600	600	3,000	519.48
1987-06-24	600	600	600	600	8,000	519.48
1987-06-23	600	600	600	600	9,000	519.48
1987-06-22	620	620	600	610	9,000	528.14
1987-06-19	630	630	620	620	23,000	536.80
1987-06-18	630	630	625	630	34,000	545.46
1987-06-17	600	600	595	595	10,000	515.15
1987-06-16	600	600	595	600	8,000	519.48
1987-06-15	603	603	600	600	10,000	519.48
1987-06-12	595	600	590	600	24,000	519.48
1987-06-11	580	600	580	600	19,000	519.48
1987-06-10	575	577	575	577	5,000	499.57
1987-06-09	575	575	575	575	4,000	497.84
1987-06-08	580	580	575	575	5,000	497.84
1987-06-06	575	575	575	575	4,000	497.84
1987-06-05	585	589	580	580	13,000	502.16
1987-06-04	572	592	572	589	12,000	509.96
1987-06-03	580	580	580	580	5,000	502.16
1987-06-02	593	593	590	590	10,000	510.82
1987-06-01	600	600	600	600	39,000	519.48
1987-05-30	560	560	560	560	7,000	484.85
1987-05-29	560	560	560	560	1,000	484.85
1987-05-28	530	560	530	555	19,000	480.52
1987-05-27	555	560	537	537	24,000	464.94
1987-05-26	560	565	560	565	3,000	489.18
1987-05-25	560	560	545	545	10,000	471.86
1987-05-23	550	560	545	545	6,000	471.86
1987-05-22	540	540	540	540	3,000	467.53
1987-05-21	550	550	550	550	4,000	476.19
1987-05-20	560	560	550	550	6,000	476.19
1987-05-19	575	575	560	560	5,000	484.85
1987-05-18	560	575	560	575	3,000	497.84
1987-05-15	550	558	541	558	15,000	483.12
1987-05-14	549	549	540	540	6,000	467.53
1987-05-13	550	550	550	550	5,000	476.19
1987-05-12	520	530	520	530	15,000	458.87
1987-05-11	510	520	510	520	16,000	450.22
1987-05-08	507	510	507	510	13,000	441.56
1987-05-07	510	510	501	501	3,000	433.77
1987-05-06	501	510	501	510	3,000	441.56
1987-05-02	500	500	500	500	1,000	432.90
1987-05-01	500	500	500	500	1,000	432.90
1987-04-27	500	500	495	495	4,000	428.57
1987-04-25	500	500	500	500	1,000	432.90
1987-04-24	505	505	500	500	6,000	432.90
1987-04-23	505	505	505	505	2,000	437.23
1987-04-22	505	505	505	505	1,000	437.23
1987-04-21	505	505	505	505	1,000	437.23
1987-04-20	505	505	505	505	1,000	437.23
1987-04-17	505	505	505	505	1,000	437.23
1987-04-16	515	515	501	501	2,000	433.77
1987-04-15	515	515	515	515	3,000	445.89
1987-04-14	515	515	515	515	2,000	445.89
1987-04-13	525	525	505	505	3,000	437.23
1987-04-10	530	530	530	530	6,000	458.87
1987-04-09	530	530	530	530	1,000	458.87
1987-04-08	510	510	500	500	56,000	432.90
1987-04-07	505	505	505	505	1,000	437.23
1987-04-06	520	525	510	510	8,000	441.56
1987-04-04	510	510	510	510	15,000	441.56
1987-04-03	510	510	510	510	42,000	441.56
1987-04-02	490	510	490	500	16,000	432.90
1987-04-01	515	520	500	500	4,000	432.90
1987-03-31	520	520	520	520	9,000	450.22
1987-03-30	518	520	518	520	2,000	450.22
1987-03-27	532	532	532	532	1,000	460.61
1987-03-24	545	545	540	540	6,000	467.53
1987-03-23	545	545	538	540	6,000	467.53
1987-03-20	535	535	535	535	1,000	463.20
1987-03-19	505	510	505	510	4,000	441.56
1987-03-18	492	505	492	505	8,000	437.23
1987-03-17	493	500	493	500	15,000	432.90
1987-03-16	491	495	490	493	19,000	426.84
1987-03-13	490	490	490	490	5,000	424.24
1987-03-12	520	520	510	510	2,000	441.56
1987-03-11	540	540	540	540	5,000	467.53
1987-03-09	545	545	545	545	1,000	471.86
1987-03-07	540	540	540	540	1,000	467.53
1987-03-06	526	526	525	525	2,000	454.55
1987-03-05	526	526	526	526	2,000	455.41
1987-03-04	535	535	525	525	6,000	454.55
1987-03-03	535	535	535	535	3,000	463.20
1987-03-02	535	535	535	535	2,000	463.20
1987-02-28	535	535	535	535	1,000	463.20
1987-02-27	535	535	525	525	3,000	454.55
1987-02-26	535	535	535	535	1,000	463.20
1987-02-25	540	550	535	535	5,000	463.20
1987-02-24	560	560	550	550	7,000	476.19
1987-02-23	530	550	530	550	11,000	476.19
1987-02-20	510	510	496	500	68,000	432.90
1987-02-19	510	515	510	515	2,000	445.89
1987-02-18	515	515	515	515	7,000	445.89
1987-02-16	516	516	500	500	35,000	432.90
1987-02-13	510	510	510	510	27,000	441.56
1987-02-12	510	510	510	510	13,000	441.56
1987-02-10	510	510	510	510	22,000	441.56
1987-02-09	510	510	505	510	8,000	441.56
1987-02-07	510	510	510	510	3,000	441.56
1987-02-06	510	515	510	515	5,000	445.89
1987-02-05	515	515	510	515	5,000	445.89
1987-02-04	520	520	520	520	9,000	450.22
1987-02-03	525	525	520	520	8,000	450.22
1987-02-02	530	530	530	530	6,000	458.87
1987-01-31	529	530	520	530	6,000	458.87
1987-01-30	530	530	525	530	5,000	458.87
1987-01-29	530	530	525	525	2,000	454.55
1987-01-28	530	535	530	530	17,000	458.87
1987-01-27	525	545	525	545	26,000	471.86
1987-01-26	545	545	530	530	24,000	458.87
1987-01-24	535	535	535	535	1,000	463.20
1987-01-23	535	535	535	535	8,000	463.20
1987-01-22	535	535	535	535	6,000	463.20
1987-01-21	550	550	540	540	10,000	467.53
1987-01-20	540	560	536	560	4,000	484.85
1987-01-19	525	525	525	525	5,000	454.55
1987-01-16	580	580	580	580	2,000	502.16
1987-01-14	590	590	585	585	3,000	506.49
1987-01-13	600	610	590	590	7,000	510.82
1987-01-12	615	615	612	612	5,000	529.87
1987-01-09	615	615	610	615	5,000	532.47
1987-01-08	615	615	615	615	5,000	532.47
1987-01-07	625	625	620	620	6,000	536.80
1987-01-06	600	630	598	630	26,000	545.46
1987-01-05	600	600	600	600	3,000	519.48

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