5950 日本パワーファスニング(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-24 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 1991-12-20 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1991-12-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-12-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-12-11 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1991-12-10 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1991-12-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-12-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1991-12-04 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1991-12-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1991-12-02 | 580 | 583 | 580 | 580 | 3,000 | 580 |
| 1991-11-29 | 595 | 595 | 570 | 570 | 9,000 | 570 |
| 1991-11-28 | 595 | 600 | 595 | 600 | 14,000 | 600 |
| 1991-11-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1991-11-26 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1991-11-18 | 580 | 595 | 580 | 595 | 5,000 | 595 |
| 1991-11-15 | 590 | 590 | 580 | 580 | 13,000 | 580 |
| 1991-11-14 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 1991-11-13 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1991-11-11 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1991-11-08 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 1991-11-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-10-30 | 664 | 664 | 650 | 650 | 10,000 | 650 |
| 1991-10-29 | 670 | 680 | 670 | 670 | 6,000 | 670 |
| 1991-10-28 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1991-10-25 | 665 | 665 | 661 | 661 | 4,000 | 661 |
| 1991-10-24 | 660 | 665 | 660 | 665 | 4,000 | 665 |
| 1991-10-23 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1991-10-22 | 640 | 645 | 640 | 645 | 5,000 | 645 |
| 1991-10-21 | 627 | 630 | 627 | 630 | 2,000 | 630 |
| 1991-10-18 | 626 | 626 | 626 | 626 | 6,000 | 626 |
| 1991-10-17 | 635 | 635 | 626 | 626 | 2,000 | 626 |
| 1991-10-14 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1991-10-11 | 630 | 640 | 628 | 640 | 8,000 | 640 |
| 1991-10-08 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1991-10-07 | 630 | 630 | 628 | 628 | 4,000 | 628 |
| 1991-10-04 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1991-10-03 | 630 | 631 | 622 | 622 | 8,000 | 622 |
| 1991-10-02 | 625 | 630 | 620 | 630 | 10,000 | 630 |
| 1991-10-01 | 623 | 625 | 622 | 624 | 9,000 | 624 |
| 1991-09-30 | 626 | 626 | 621 | 621 | 6,000 | 621 |
| 1991-09-27 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 1991-09-25 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1991-09-24 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1991-09-20 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 1991-09-19 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1991-09-18 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1991-09-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1991-09-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-09-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-09-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1991-09-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-09-06 | 645 | 661 | 640 | 661 | 3,000 | 661 |
| 1991-09-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1991-09-04 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 1991-09-03 | 661 | 662 | 652 | 652 | 5,000 | 652 |
| 1991-09-02 | 675 | 675 | 656 | 656 | 5,000 | 656 |
| 1991-08-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-08-28 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1991-08-27 | 695 | 710 | 680 | 680 | 12,000 | 680 |
| 1991-08-22 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1991-08-20 | 672 | 680 | 669 | 680 | 5,000 | 680 |
| 1991-08-19 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 1991-08-16 | 700 | 700 | 692 | 692 | 2,000 | 692 |
| 1991-08-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-08-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1991-08-13 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1991-08-12 | 700 | 701 | 700 | 700 | 7,000 | 700 |
| 1991-08-09 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1991-08-08 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1991-08-07 | 735 | 735 | 720 | 720 | 5,000 | 720 |
| 1991-08-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-07-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1991-07-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-07-25 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 1991-07-24 | 760 | 760 | 757 | 757 | 3,000 | 757 |
| 1991-07-22 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1991-07-19 | 775 | 775 | 760 | 760 | 4,000 | 760 |
| 1991-07-18 | 780 | 780 | 760 | 760 | 6,000 | 760 |
| 1991-07-17 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1991-07-16 | 765 | 765 | 763 | 763 | 3,000 | 763 |
| 1991-07-15 | 751 | 761 | 751 | 761 | 2,000 | 761 |
| 1991-07-12 | 722 | 750 | 722 | 750 | 6,000 | 750 |
| 1991-07-11 | 725 | 730 | 725 | 730 | 5,000 | 730 |
| 1991-07-10 | 732 | 732 | 721 | 721 | 4,000 | 721 |
| 1991-07-09 | 711 | 712 | 687 | 687 | 6,000 | 687 |
| 1991-07-08 | 742 | 742 | 732 | 732 | 3,000 | 732 |
| 1991-07-05 | 765 | 765 | 756 | 756 | 3,000 | 756 |
| 1991-07-04 | 790 | 790 | 775 | 775 | 6,000 | 775 |
| 1991-07-03 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1991-07-02 | 780 | 790 | 780 | 790 | 10,000 | 790 |
| 1991-07-01 | 785 | 785 | 780 | 785 | 5,000 | 785 |
| 1991-06-28 | 780 | 790 | 780 | 790 | 8,000 | 790 |
| 1991-06-27 | 781 | 810 | 781 | 795 | 50,000 | 795 |
| 1991-06-26 | 775 | 775 | 770 | 775 | 14,000 | 775 |
| 1991-06-25 | 758 | 760 | 750 | 750 | 90,000 | 750 |
| 1991-06-24 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1991-06-21 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-06-20 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1991-06-18 | 765 | 765 | 750 | 750 | 11,000 | 750 |
| 1991-06-17 | 731 | 760 | 731 | 760 | 6,000 | 760 |
| 1991-06-14 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1991-06-13 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1991-06-11 | 700 | 730 | 700 | 730 | 3,000 | 730 |
| 1991-06-10 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1991-06-07 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-06-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-06-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-06-04 | 700 | 700 | 695 | 695 | 7,000 | 695 |
| 1991-06-03 | 700 | 700 | 695 | 700 | 22,000 | 700 |
| 1991-05-31 | 700 | 710 | 696 | 696 | 22,000 | 696 |
| 1991-05-30 | 729 | 729 | 700 | 700 | 33,000 | 700 |
| 1991-05-28 | 721 | 723 | 721 | 723 | 6,000 | 723 |
| 1991-05-27 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1991-05-24 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1991-05-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1991-05-22 | 746 | 760 | 746 | 760 | 4,000 | 760 |
| 1991-05-21 | 760 | 760 | 740 | 740 | 10,000 | 740 |
| 1991-05-20 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 1991-05-17 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1991-05-16 | 746 | 746 | 746 | 746 | 4,000 | 746 |
| 1991-05-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1991-05-14 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1991-05-13 | 780 | 812 | 780 | 812 | 7,000 | 812 |
| 1991-05-08 | 750 | 751 | 750 | 751 | 8,000 | 751 |
| 1991-05-07 | 770 | 770 | 760 | 770 | 11,000 | 770 |
| 1991-05-01 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1991-04-30 | 764 | 777 | 755 | 755 | 13,000 | 755 |
| 1991-04-26 | 760 | 764 | 760 | 764 | 2,000 | 764 |
| 1991-04-25 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 1991-04-23 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 1991-04-22 | 820 | 820 | 811 | 820 | 10,000 | 820 |
| 1991-04-19 | 819 | 820 | 819 | 820 | 2,000 | 820 |
| 1991-04-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1991-04-17 | 812 | 820 | 812 | 820 | 11,000 | 820 |
| 1991-04-16 | 806 | 810 | 805 | 810 | 14,000 | 810 |
| 1991-04-15 | 801 | 803 | 801 | 803 | 13,000 | 803 |
| 1991-04-12 | 800 | 800 | 800 | 800 | 13,000 | 800 |
| 1991-04-11 | 761 | 780 | 761 | 780 | 4,000 | 780 |
| 1991-04-10 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1991-04-09 | 755 | 766 | 755 | 760 | 7,000 | 760 |
| 1991-04-08 | 743 | 755 | 740 | 750 | 12,000 | 750 |
| 1991-04-05 | 748 | 748 | 740 | 743 | 9,000 | 743 |
| 1991-04-04 | 735 | 743 | 730 | 743 | 11,000 | 743 |
| 1991-04-03 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1991-04-02 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1991-04-01 | 750 | 750 | 745 | 746 | 3,000 | 746 |
| 1991-03-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-03-28 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1991-03-27 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1991-03-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-03-25 | 785 | 785 | 760 | 760 | 6,000 | 760 |
| 1991-03-20 | 788 | 790 | 788 | 790 | 7,000 | 790 |
| 1991-03-19 | 789 | 789 | 780 | 789 | 9,000 | 789 |
| 1991-03-18 | 790 | 795 | 778 | 789 | 9,000 | 789 |
| 1991-03-15 | 785 | 790 | 785 | 787 | 6,000 | 787 |
| 1991-03-14 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1991-03-13 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1991-03-12 | 742 | 750 | 742 | 750 | 4,000 | 750 |
| 1991-03-11 | 741 | 742 | 741 | 742 | 4,000 | 742 |
| 1991-03-08 | 740 | 741 | 740 | 741 | 3,000 | 741 |
| 1991-03-07 | 740 | 755 | 740 | 740 | 4,000 | 740 |
| 1991-03-06 | 742 | 745 | 741 | 745 | 3,000 | 745 |
| 1991-03-05 | 760 | 760 | 730 | 730 | 8,000 | 730 |
| 1991-03-04 | 755 | 765 | 745 | 765 | 6,000 | 765 |
| 1991-03-01 | 775 | 775 | 765 | 765 | 7,000 | 765 |
| 1991-02-28 | 780 | 791 | 765 | 791 | 8,000 | 791 |
| 1991-02-27 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1991-02-26 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1991-02-21 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1991-02-20 | 790 | 791 | 780 | 785 | 13,000 | 785 |
| 1991-02-19 | 788 | 790 | 788 | 790 | 2,000 | 790 |
| 1991-02-18 | 755 | 780 | 755 | 780 | 9,000 | 780 |
| 1991-02-15 | 764 | 764 | 760 | 760 | 6,000 | 760 |
| 1991-02-14 | 760 | 765 | 760 | 765 | 9,000 | 765 |
| 1991-02-13 | 750 | 755 | 750 | 755 | 21,000 | 755 |
| 1991-02-12 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1991-02-08 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-02-07 | 620 | 670 | 620 | 670 | 17,000 | 670 |
| 1991-02-06 | 581 | 620 | 581 | 620 | 25,000 | 620 |
| 1991-02-05 | 570 | 585 | 570 | 581 | 10,000 | 581 |
| 1991-02-04 | 580 | 580 | 570 | 570 | 14,000 | 570 |
| 1991-02-01 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1991-01-31 | 580 | 580 | 570 | 580 | 15,000 | 580 |
| 1991-01-30 | 590 | 590 | 580 | 580 | 20,000 | 580 |
| 1991-01-29 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 1991-01-28 | 600 | 600 | 595 | 600 | 3,000 | 600 |
| 1991-01-25 | 595 | 600 | 580 | 600 | 4,000 | 600 |
| 1991-01-22 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 1991-01-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-01-18 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1991-01-17 | 600 | 620 | 600 | 620 | 6,000 | 620 |
| 1991-01-16 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1991-01-14 | 650 | 650 | 642 | 647 | 10,000 | 647 |
| 1991-01-11 | 670 | 670 | 661 | 661 | 5,000 | 661 |
| 1991-01-10 | 674 | 674 | 670 | 670 | 3,000 | 670 |
| 1991-01-09 | 705 | 705 | 704 | 704 | 2,000 | 704 |
| 1991-01-08 | 714 | 714 | 714 | 714 | 3,000 | 714 |
| 1991-01-07 | 710 | 715 | 705 | 715 | 11,000 | 715 |
| 1991-01-04 | 715 | 715 | 715 | 715 | 1,000 | 715 |
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