5950 日本パワーファスニング(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,300	1,300	1,290	1,290	33,000	1,172.73
1989-12-28	1,290	1,300	1,290	1,290	37,000	1,172.73
1989-12-27	1,290	1,300	1,290	1,290	30,000	1,172.73
1989-12-26	1,280	1,290	1,250	1,290	14,000	1,172.73
1989-12-25	1,270	1,270	1,250	1,250	9,000	1,136.36
1989-12-22	1,260	1,280	1,250	1,270	21,000	1,154.55
1989-12-21	1,280	1,300	1,270	1,270	52,000	1,154.55
1989-12-20	1,270	1,310	1,270	1,280	92,000	1,163.64
1989-12-19	1,200	1,230	1,200	1,220	40,000	1,109.09
1989-12-18	1,190	1,200	1,190	1,200	57,000	1,090.91
1989-12-15	1,190	1,190	1,190	1,190	6,000	1,081.82
1989-12-14	1,190	1,190	1,170	1,190	12,000	1,081.82
1989-12-13	1,200	1,200	1,190	1,190	16,000	1,081.82
1989-12-12	1,200	1,200	1,180	1,200	7,000	1,090.91
1989-12-11	1,150	1,200	1,150	1,200	7,000	1,090.91
1989-12-08	1,150	1,170	1,150	1,170	11,000	1,063.64
1989-12-07	1,150	1,170	1,150	1,150	27,000	1,045.45
1989-12-06	1,150	1,150	1,150	1,150	4,000	1,045.45
1989-12-05	1,150	1,150	1,140	1,150	10,000	1,045.45
1989-12-04	1,150	1,150	1,120	1,150	11,000	1,045.45
1989-12-01	1,120	1,150	1,120	1,150	7,000	1,045.45
1989-11-30	1,120	1,120	1,120	1,120	4,000	1,018.18
1989-11-29	1,120	1,120	1,120	1,120	4,000	1,018.18
1989-11-28	1,150	1,150	1,100	1,110	8,000	1,009.09
1989-11-27	1,100	1,120	1,100	1,120	8,000	1,018.18
1989-11-24	1,120	1,120	1,100	1,100	9,000	1,000
1989-11-21	1,120	1,120	1,120	1,120	4,000	1,018.18
1989-11-20	1,130	1,130	1,120	1,120	5,000	1,018.18
1989-11-17	1,120	1,130	1,120	1,130	5,000	1,027.27
1989-11-16	1,130	1,150	1,130	1,130	11,000	1,027.27
1989-11-15	1,150	1,150	1,130	1,130	11,000	1,027.27
1989-11-14	1,150	1,150	1,150	1,150	10,000	1,045.45
1989-11-13	1,100	1,130	1,100	1,130	7,000	1,027.27
1989-11-10	1,130	1,130	1,100	1,100	6,000	1,000
1989-11-09	1,150	1,150	1,140	1,140	3,000	1,036.36
1989-11-08	1,160	1,160	1,160	1,160	6,000	1,054.55
1989-11-07	1,140	1,150	1,140	1,150	5,000	1,045.45
1989-11-06	1,100	1,140	1,080	1,140	12,000	1,036.36
1989-11-02	1,100	1,100	1,100	1,100	7,000	1,000
1989-11-01	1,130	1,130	1,100	1,100	9,000	1,000
1989-10-31	1,100	1,130	1,100	1,130	6,000	1,027.27
1989-10-30	1,130	1,130	1,080	1,120	14,000	1,018.18
1989-10-27	1,120	1,130	1,080	1,130	13,000	1,027.27
1989-10-26	1,150	1,180	1,140	1,140	24,000	1,036.36
1989-10-25	1,180	1,200	1,180	1,180	6,000	1,072.73
1989-10-24	1,200	1,200	1,200	1,200	11,000	1,090.91
1989-10-23	1,220	1,230	1,220	1,220	15,000	1,109.09
1989-10-20	1,250	1,260	1,210	1,220	30,000	1,109.09
1989-10-19	1,170	1,230	1,170	1,230	21,000	1,118.18
1989-10-18	1,200	1,220	1,180	1,180	9,000	1,072.73
1989-10-17	1,180	1,200	1,180	1,200	21,000	1,090.91
1989-10-16	1,140	1,180	1,140	1,160	17,000	1,054.55
1989-10-13	1,210	1,230	1,200	1,230	41,000	1,118.18
1989-10-12	1,250	1,250	1,240	1,240	25,000	1,127.27
1989-10-11	1,280	1,290	1,250	1,270	32,000	1,154.55
1989-10-09	1,240	1,280	1,240	1,280	61,000	1,163.64
1989-10-06	1,230	1,250	1,200	1,200	41,000	1,090.91
1989-10-05	1,210	1,250	1,210	1,250	85,000	1,136.36
1989-10-04	1,170	1,200	1,170	1,200	110,000	1,090.91
1989-10-03	1,170	1,170	1,160	1,160	43,000	1,054.55
1989-10-02	1,120	1,150	1,120	1,150	38,000	1,045.45
1989-09-29	1,100	1,120	1,100	1,100	23,000	1,000
1989-09-28	1,100	1,120	1,100	1,100	23,000	1,000
1989-09-27	1,140	1,140	1,070	1,100	35,000	1,000
1989-09-26	1,100	1,150	1,100	1,150	96,000	1,045.45
1989-09-25	1,070	1,090	1,070	1,080	20,000	981.82
1989-09-22	1,070	1,070	1,050	1,060	65,000	963.64
1989-09-21	1,070	1,110	1,070	1,070	128,000	972.73
1989-09-20	1,030	1,070	1,030	1,060	156,000	963.64
1989-09-19	985	1,040	981	1,030	244,000	936.36
1989-09-18	951	969	951	969	51,000	880.91
1989-09-14	950	950	949	949	19,000	862.73
1989-09-13	950	950	949	950	14,000	863.64
1989-09-12	945	950	940	945	12,000	859.09
1989-09-11	940	950	940	940	19,000	854.55
1989-09-08	945	945	940	940	4,000	854.55
1989-09-07	930	943	930	943	9,000	857.27
1989-09-06	945	945	940	945	5,000	859.09
1989-09-05	950	950	920	921	5,000	837.27
1989-09-01	955	960	950	950	22,000	863.64
1989-08-31	960	960	955	955	5,000	868.18
1989-08-30	960	960	955	955	10,000	868.18
1989-08-29	965	965	960	960	21,000	872.73
1989-08-28	970	970	960	961	36,000	873.64
1989-08-25	941	958	941	958	21,000	870.91
1989-08-24	930	935	930	935	22,000	850
1989-08-23	930	935	920	920	42,000	836.36
1989-08-22	940	940	930	930	39,000	845.46
1989-08-21	949	949	941	942	18,000	856.36
1989-08-18	937	945	937	940	5,000	854.55
1989-08-17	949	949	940	941	7,000	855.46
1989-08-16	950	950	949	949	29,000	862.73
1989-08-15	945	945	940	940	7,000	854.55
1989-08-14	945	945	930	930	3,000	845.46
1989-08-11	945	948	940	940	7,000	854.55
1989-08-10	946	946	945	945	11,000	859.09
1989-08-09	945	950	943	945	24,000	859.09
1989-08-08	920	944	920	944	58,000	858.18
1989-08-07	911	920	911	917	9,000	833.64
1989-08-04	932	932	910	920	33,000	836.36
1989-08-03	910	932	910	932	68,000	847.27
1989-08-02	882	910	882	910	24,000	827.27
1989-08-01	882	882	879	882	7,000	801.82
1989-07-31	886	886	870	875	17,000	795.46
1989-07-28	897	897	880	880	16,000	800
1989-07-27	897	897	895	897	10,000	815.46
1989-07-26	900	900	895	895	6,000	813.64
1989-07-25	901	901	891	891	22,000	810
1989-07-24	875	900	875	900	6,000	818.18
1989-07-21	872	875	872	875	4,000	795.46
1989-07-20	871	880	871	872	10,000	792.73
1989-07-19	851	855	847	855	3,000	777.27
1989-07-18	865	865	847	847	13,000	770
1989-07-17	885	885	870	870	4,000	790.91
1989-07-14	910	910	900	900	16,000	818.18
1989-07-13	900	914	900	910	32,000	827.27
1989-07-12	900	920	900	917	67,000	833.64
1989-07-11	880	885	880	885	14,000	804.55
1989-07-10	880	885	880	885	9,000	804.55
1989-07-07	890	890	885	890	16,000	809.09
1989-07-06	880	880	875	878	10,000	798.18
1989-07-05	880	880	879	879	8,000	799.09
1989-07-04	869	870	865	865	17,000	786.36
1989-07-03	875	875	861	869	8,000	790
1989-06-30	901	901	880	880	39,000	800
1989-06-29	880	905	880	900	97,000	818.18
1989-06-28	860	875	850	875	47,000	795.46
1989-06-27	875	875	860	860	22,000	781.82
1989-06-26	885	885	875	875	33,000	795.46
1989-06-23	850	885	850	880	101,000	800
1989-06-22	845	850	845	846	25,000	769.09
1989-06-21	801	830	801	830	19,000	754.55
1989-06-20	800	805	800	805	22,000	731.82
1989-06-19	800	800	790	790	7,000	718.18
1989-06-16	792	800	792	800	6,000	727.27
1989-06-15	791	792	789	792	9,000	720
1989-06-14	790	790	790	790	6,000	718.18
1989-06-13	817	817	800	800	15,000	727.27
1989-06-12	801	815	801	815	7,000	740.91
1989-06-09	801	801	800	801	5,000	728.18
1989-06-08	800	810	800	800	7,000	727.27
1989-06-07	800	800	800	800	4,000	727.27
1989-06-06	810	810	810	810	10,000	736.36
1989-06-05	825	825	810	810	7,000	736.36
1989-06-02	849	849	840	840	7,000	763.64
1989-06-01	860	860	850	850	22,000	772.73
1989-05-31	860	860	855	860	65,000	781.82
1989-05-30	815	860	815	860	42,000	781.82
1989-05-29	810	815	810	815	8,000	740.91
1989-05-26	805	815	805	810	14,000	736.36
1989-05-25	805	806	805	805	12,000	731.82
1989-05-24	785	800	785	800	17,000	727.27
1989-05-23	800	800	780	780	21,000	709.09
1989-05-22	800	800	798	800	24,000	727.27
1989-05-19	780	784	771	784	32,000	712.73
1989-05-18	760	779	760	770	33,000	700
1989-05-17	722	730	720	720	7,000	654.55
1989-05-16	730	735	720	720	8,000	654.55
1989-05-15	731	732	731	732	3,000	665.46
1989-05-12	700	735	700	730	10,000	663.64
1989-05-11	695	695	695	695	1,000	631.82
1989-05-10	735	735	730	730	5,000	663.64
1989-05-09	735	738	735	735	8,000	668.18
1989-05-08	730	730	730	730	4,000	663.64
1989-05-02	700	720	700	720	8,000	654.55
1989-05-01	681	682	681	682	3,000	620
1989-04-28	680	680	680	680	4,000	618.18
1989-04-21	685	685	685	685	4,000	622.73
1989-04-20	685	685	681	681	7,000	619.09
1989-04-18	680	680	675	680	3,000	618.18
1989-04-14	685	685	685	685	1,000	622.73
1989-04-13	680	680	680	680	1,000	618.18
1989-04-12	680	680	680	680	2,000	618.18
1989-04-11	680	680	680	680	7,000	618.18
1989-04-10	680	680	680	680	6,000	618.18
1989-04-07	682	682	682	682	1,000	620
1989-04-06	685	685	685	685	3,000	622.73
1989-04-04	685	685	685	685	4,000	622.73
1989-04-03	685	685	685	685	1,000	622.73
1989-03-31	685	685	685	685	1,000	622.73
1989-03-30	682	683	682	683	2,000	620.91
1989-03-27	700	700	685	685	4,000	622.73
1989-03-24	675	685	675	685	22,000	622.73
1989-03-23	685	685	685	685	8,000	622.73
1989-03-20	680	685	680	685	2,000	622.73
1989-03-17	695	695	670	670	3,000	609.09
1989-03-16	695	695	695	695	1,000	631.82
1989-03-15	665	676	655	655	7,000	595.46
1989-03-14	670	670	655	655	4,000	595.46
1989-03-13	680	680	670	670	3,000	609.09
1989-03-10	676	676	675	675	4,000	613.64
1989-03-08	685	685	680	680	4,000	618.18
1989-03-06	685	685	685	685	2,000	622.73
1989-03-03	655	675	655	675	2,000	613.64
1989-03-02	650	650	650	650	1,000	590.91
1989-03-01	675	675	675	675	5,000	613.64
1989-02-28	675	675	675	675	2,000	613.64
1989-02-27	680	680	675	680	4,000	618.18
1989-02-23	675	675	666	675	3,000	613.64
1989-02-22	700	700	700	700	1,000	636.36
1989-02-21	700	700	700	700	1,000	636.36
1989-02-20	700	700	700	700	3,000	636.36
1989-02-17	710	710	710	710	1,000	645.46
1989-02-16	715	715	715	715	2,000	650
1989-02-15	720	720	715	715	6,000	650
1989-02-14	720	720	720	720	1,000	654.55
1989-02-13	710	729	710	729	7,000	662.73
1989-02-10	711	711	711	711	3,000	646.36
1989-02-09	720	720	701	701	6,000	637.27
1989-02-08	729	729	729	729	1,000	662.73
1989-02-07	740	740	730	730	10,000	663.64
1989-02-06	740	740	730	740	12,000	672.73
1989-02-02	750	750	740	740	7,000	672.73
1989-02-01	750	750	743	749	19,000	680.91
1989-01-31	740	742	740	740	16,000	672.73
1989-01-30	735	740	735	737	10,000	670
1989-01-28	735	735	735	735	8,000	668.18
1989-01-27	700	720	700	720	20,000	654.55
1989-01-26	694	699	694	699	4,000	635.46
1989-01-25	690	694	690	694	2,000	630.91
1989-01-24	697	699	690	699	5,000	635.46
1989-01-23	672	672	672	672	2,000	610.91
1989-01-20	655	655	655	655	6,000	595.46
1989-01-19	655	655	653	653	3,000	593.64
1989-01-18	650	655	650	650	6,000	590.91
1989-01-17	655	655	651	651	12,000	591.82
1989-01-13	655	655	650	655	8,000	595.46
1989-01-12	655	655	655	655	2,000	595.46
1989-01-11	655	655	655	655	1,000	595.46
1989-01-10	640	655	640	655	10,000	595.46

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