5950 日本パワーファスニング(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-23	645	645	633	633	2,000	575.46
1988-12-21	665	665	665	665	2,000	604.55
1988-12-15	668	669	668	669	4,000	608.18
1988-12-13	669	669	669	669	2,000	608.18
1988-12-12	670	670	669	669	3,000	608.18
1988-12-09	660	660	660	660	2,000	600
1988-12-08	670	670	670	670	2,000	609.09
1988-12-07	670	670	670	670	2,000	609.09
1988-12-06	655	655	655	655	1,000	595.46
1988-12-05	670	670	670	670	1,000	609.09
1988-12-03	670	670	670	670	1,000	609.09
1988-12-02	670	670	670	670	2,000	609.09
1988-11-30	655	655	655	655	1,000	595.46
1988-11-29	675	675	671	671	2,000	610
1988-11-28	675	675	675	675	2,000	613.64
1988-11-26	680	680	680	680	4,000	618.18
1988-11-25	680	680	680	680	1,000	618.18
1988-11-24	680	680	680	680	1,000	618.18
1988-11-22	680	700	680	690	3,000	627.27
1988-11-21	680	680	678	678	4,000	616.36
1988-11-18	672	672	672	672	2,000	610.91
1988-11-17	662	670	662	670	4,000	609.09
1988-11-16	660	660	660	660	2,000	600
1988-11-10	660	660	660	660	1,000	600
1988-11-09	633	633	631	631	2,000	573.64
1988-11-08	630	630	630	630	1,000	572.73
1988-11-07	635	635	630	630	3,000	572.73
1988-11-05	650	650	650	650	2,000	590.91
1988-11-04	660	660	650	650	2,000	590.91
1988-11-02	660	660	660	660	1,000	600
1988-11-01	660	660	660	660	4,000	600
1988-10-31	660	660	660	660	4,000	600
1988-10-29	660	660	660	660	3,000	600
1988-10-27	650	660	650	660	6,000	600
1988-10-26	645	650	645	650	10,000	590.91
1988-10-24	635	635	632	632	3,000	574.55
1988-10-21	630	631	630	631	6,000	573.64
1988-10-20	615	620	615	620	4,000	563.64
1988-10-19	630	630	630	630	4,000	572.73
1988-10-18	630	630	630	630	2,000	572.73
1988-10-14	635	665	630	665	35,000	604.55
1988-10-13	630	630	630	630	2,000	572.73
1988-10-12	630	630	630	630	1,000	572.73
1988-10-11	630	630	630	630	2,000	572.73
1988-10-07	630	630	630	630	1,000	572.73
1988-10-05	630	630	630	630	2,000	572.73
1988-10-04	630	630	630	630	3,000	572.73
1988-10-01	630	630	630	630	3,000	572.73
1988-09-30	630	630	630	630	1,000	572.73
1988-09-29	625	625	625	625	2,000	568.18
1988-09-28	660	660	655	655	7,000	595.46
1988-09-27	651	651	651	651	4,000	591.82
1988-09-26	680	700	680	685	37,000	593.07
1988-09-24	695	695	680	680	7,000	588.75
1988-09-22	695	695	695	695	2,000	601.73
1988-09-21	705	710	705	710	10,000	614.72
1988-09-20	720	720	710	715	23,000	619.05
1988-09-19	720	720	720	720	13,000	623.38
1988-09-16	720	720	720	720	3,000	623.38
1988-09-14	700	700	700	700	1,000	606.06
1988-09-13	700	705	700	700	4,000	606.06
1988-09-12	700	700	700	700	5,000	606.06
1988-09-09	700	700	695	700	6,000	606.06
1988-09-08	705	705	700	700	6,000	606.06
1988-09-07	710	715	710	715	3,000	619.05
1988-09-06	710	715	710	715	2,000	619.05
1988-09-02	690	690	670	670	3,000	580.09
1988-09-01	690	690	690	690	1,000	597.40
1988-08-30	706	706	705	705	2,000	610.39
1988-08-29	700	700	700	700	10,000	606.06
1988-08-25	700	700	690	690	3,000	597.40
1988-08-24	685	685	685	685	3,000	593.07
1988-08-16	705	705	705	705	1,000	610.39
1988-08-15	695	705	695	705	2,000	610.39
1988-08-12	705	705	695	695	8,000	601.73
1988-08-11	718	732	718	725	10,000	627.71
1988-08-10	730	730	725	725	5,000	627.71
1988-08-09	730	730	730	730	3,000	632.04
1988-08-08	730	730	730	730	1,000	632.04
1988-08-06	750	750	730	730	2,000	632.04
1988-08-05	750	750	750	750	1,000	649.35
1988-08-02	750	750	750	750	1,000	649.35
1988-08-01	755	755	755	755	1,000	653.68
1988-07-29	750	750	745	745	2,000	645.02
1988-07-28	730	730	730	730	2,000	632.04
1988-07-26	760	760	760	760	6,000	658.01
1988-07-25	760	760	760	760	1,000	658.01
1988-07-23	770	770	770	770	4,000	666.67
1988-07-22	770	770	770	770	2,000	666.67
1988-07-19	780	780	770	770	3,000	666.67
1988-07-18	780	780	780	780	1,000	675.33
1988-07-15	780	780	776	776	3,000	671.86
1988-07-14	775	775	775	775	5,000	671
1988-07-13	775	775	775	775	5,000	671
1988-07-12	775	775	775	775	2,000	671
1988-07-11	775	775	775	775	4,000	671
1988-07-07	770	772	770	771	4,000	667.53
1988-07-06	782	782	782	782	5,000	677.06
1988-07-04	785	785	785	785	2,000	679.65
1988-06-30	800	800	770	770	10,000	666.67
1988-06-29	800	800	800	800	1,000	692.64
1988-06-28	795	795	790	790	5,000	683.98
1988-06-27	840	840	822	822	5,000	711.69
1988-06-25	820	840	820	840	9,000	727.27
1988-06-24	810	810	800	800	4,000	692.64
1988-06-23	805	810	800	810	4,000	701.30
1988-06-22	807	810	807	810	5,000	701.30
1988-06-21	800	820	800	820	9,000	709.96
1988-06-20	820	820	805	805	11,000	696.97
1988-06-17	805	820	805	820	4,000	709.96
1988-06-16	805	805	805	805	3,000	696.97
1988-06-15	825	835	805	805	8,000	696.97
1988-06-14	839	842	830	830	20,000	718.62
1988-06-13	842	842	836	836	3,000	723.81
1988-06-10	840	840	840	840	13,000	727.27
1988-06-09	845	845	840	840	2,000	727.27
1988-06-08	835	840	835	840	9,000	727.27
1988-06-07	856	860	840	840	8,000	727.27
1988-06-06	860	861	860	860	13,000	744.59
1988-06-04	859	860	859	860	7,000	744.59
1988-06-03	860	860	857	857	6,000	741.99
1988-06-02	857	869	857	860	19,000	744.59
1988-06-01	869	869	865	865	6,000	748.92
1988-05-31	865	873	864	870	19,000	753.25
1988-05-30	880	880	870	870	30,000	753.25
1988-05-28	855	867	855	860	23,000	744.59
1988-05-27	880	880	860	870	51,000	753.25
1988-05-26	853	880	853	878	129,000	760.17
1988-05-25	830	865	826	863	154,000	747.19
1988-05-24	815	829	815	829	25,000	717.75
1988-05-23	825	835	820	835	18,000	722.94
1988-05-20	820	825	820	825	6,000	714.29
1988-05-19	839	839	820	825	6,000	714.29
1988-05-18	830	840	830	839	15,000	726.41
1988-05-17	825	830	815	830	20,000	718.62
1988-05-16	801	840	801	840	59,000	727.27
1988-05-13	803	815	803	814	60,000	704.76
1988-05-12	800	810	796	810	25,000	701.30
1988-05-11	800	824	796	818	155,000	708.23
1988-05-10	780	791	780	791	93,000	684.85
1988-05-09	780	780	770	780	20,000	675.33
1988-05-07	770	770	765	770	8,000	666.67
1988-05-06	761	775	761	770	4,000	666.67
1988-05-02	785	785	765	765	8,000	662.34
1988-04-30	785	785	785	785	3,000	679.65
1988-04-28	780	790	780	785	12,000	679.65
1988-04-27	760	765	757	765	46,000	662.34
1988-04-26	746	760	740	760	26,000	658.01
1988-04-25	750	750	750	750	3,000	649.35
1988-04-23	740	745	740	745	5,000	645.02
1988-04-22	755	755	750	750	3,000	649.35
1988-04-21	760	760	755	756	3,000	654.55
1988-04-20	760	760	755	755	9,000	653.68
1988-04-19	755	760	755	755	15,000	653.68
1988-04-18	755	755	755	755	8,000	653.68
1988-04-15	757	758	755	758	13,000	656.28
1988-04-14	757	757	757	757	1,000	655.41
1988-04-13	755	759	750	756	14,000	654.55
1988-04-12	760	760	754	754	4,000	652.81
1988-04-11	760	765	755	765	11,000	662.34
1988-04-08	760	760	760	760	15,000	658.01
1988-04-07	760	760	760	760	2,000	658.01
1988-04-06	760	765	760	765	22,000	662.34
1988-04-05	760	760	760	760	26,000	658.01
1988-04-04	760	760	755	755	24,000	653.68
1988-04-02	760	760	750	755	9,000	653.68
1988-04-01	760	760	755	760	20,000	658.01
1988-03-31	755	755	755	755	5,000	653.68
1988-03-30	755	755	753	753	7,000	651.95
1988-03-29	753	753	753	753	1,000	651.95
1988-03-28	750	752	750	750	30,000	649.35
1988-03-26	760	760	750	750	2,000	649.35
1988-03-25	760	760	758	758	4,000	656.28
1988-03-24	779	779	760	769	8,000	665.80
1988-03-23	782	782	781	781	11,000	676.19
1988-03-22	802	810	800	807	16,000	698.70
1988-03-18	760	805	750	800	50,000	692.64
1988-03-17	740	750	740	750	22,000	649.35
1988-03-16	730	733	730	732	34,000	633.77
1988-03-15	735	740	725	730	29,000	632.04
1988-03-14	735	740	730	730	30,000	632.04
1988-03-11	720	735	720	730	71,000	632.04
1988-03-10	721	725	715	720	33,000	623.38
1988-03-09	730	730	720	720	14,000	623.38
1988-03-08	725	730	721	730	54,000	632.04
1988-03-07	710	720	710	720	11,000	623.38
1988-03-05	705	720	705	720	5,000	623.38
1988-03-04	716	716	716	716	6,000	619.91
1988-03-03	716	716	716	716	7,000	619.91
1988-03-02	705	720	705	720	13,000	623.38
1988-03-01	722	722	711	711	5,000	615.58
1988-02-29	727	735	727	727	5,000	629.44
1988-02-27	735	735	731	733	23,000	634.63
1988-02-26	735	740	735	740	24,000	640.69
1988-02-25	735	750	732	750	16,000	649.35
1988-02-24	740	745	730	740	76,000	640.69
1988-02-23	709	740	709	740	65,000	640.69
1988-02-22	699	705	699	705	17,000	610.39
1988-02-19	680	700	680	700	26,000	606.06
1988-02-18	680	680	680	680	5,000	588.75
1988-02-17	680	680	680	680	6,000	588.75
1988-02-16	680	685	680	685	5,000	593.07
1988-02-15	680	680	680	680	2,000	588.75
1988-02-12	700	700	675	680	12,000	588.75
1988-02-10	695	705	695	700	37,000	606.06
1988-02-09	700	700	699	699	3,000	605.20
1988-02-08	700	700	700	700	3,000	606.06
1988-02-06	695	700	695	695	27,000	601.73
1988-02-05	700	700	698	698	10,000	604.33
1988-02-04	710	710	698	698	13,000	604.33
1988-02-03	700	709	700	709	13,000	613.85
1988-02-02	700	710	700	710	55,000	614.72
1988-02-01	695	705	693	705	80,000	610.39
1988-01-30	680	695	680	695	10,000	601.73
1988-01-29	655	657	655	657	7,000	568.83
1988-01-28	655	656	655	656	7,000	567.97
1988-01-27	652	652	652	652	22,000	564.50
1988-01-26	677	690	677	690	11,000	597.40
1988-01-25	675	690	670	687	11,000	594.81
1988-01-22	695	695	690	690	3,000	597.40
1988-01-21	700	700	700	700	3,000	606.06
1988-01-20	699	700	699	700	97,000	606.06
1988-01-19	699	699	699	699	63,000	605.20
1988-01-14	700	710	690	710	31,000	614.72
1988-01-13	700	700	690	700	4,000	606.06
1988-01-12	695	700	685	700	13,000	606.06
1988-01-11	700	700	700	700	1,000	606.06
1988-01-08	689	700	689	700	6,000	606.06
1988-01-07	666	666	666	666	1,000	576.62
1988-01-06	665	665	665	665	1,000	575.76
1988-01-05	675	675	675	675	1,000	584.42

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