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