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