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