5950 日本パワーファスニング(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-12-25 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1992-12-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-12-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-12-18 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-12-17 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1992-12-16 | 432 | 432 | 400 | 400 | 9,000 | 400 |
| 1992-12-15 | 448 | 450 | 448 | 450 | 19,000 | 450 |
| 1992-12-14 | 433 | 433 | 433 | 433 | 35,000 | 433 |
| 1992-12-11 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1992-12-10 | 336 | 336 | 330 | 331 | 21,000 | 331 |
| 1992-12-09 | 310 | 324 | 310 | 324 | 13,000 | 324 |
| 1992-12-07 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 1992-12-04 | 299 | 301 | 299 | 301 | 11,000 | 301 |
| 1992-12-03 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1992-12-02 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 1992-12-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1992-11-30 | 290 | 292 | 290 | 291 | 6,000 | 291 |
| 1992-11-27 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1992-11-26 | 290 | 295 | 290 | 290 | 14,000 | 290 |
| 1992-11-25 | 299 | 299 | 295 | 295 | 12,000 | 295 |
| 1992-11-24 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 1992-11-20 | 297 | 299 | 297 | 299 | 8,000 | 299 |
| 1992-11-19 | 300 | 300 | 297 | 297 | 7,000 | 297 |
| 1992-11-18 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 1992-11-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-11-16 | 308 | 308 | 307 | 307 | 4,000 | 307 |
| 1992-11-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-11-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-11-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-11-06 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-11-05 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1992-11-04 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-11-02 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-10-30 | 340 | 340 | 331 | 331 | 3,000 | 331 |
| 1992-10-28 | 347 | 348 | 346 | 346 | 4,000 | 346 |
| 1992-10-27 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1992-10-23 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1992-10-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-10-20 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1992-10-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-10-15 | 390 | 398 | 390 | 395 | 4,000 | 395 |
| 1992-10-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1992-10-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-10-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-10-02 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-09-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-09-25 | 355 | 380 | 355 | 380 | 2,000 | 380 |
| 1992-09-24 | 356 | 356 | 355 | 355 | 7,000 | 355 |
| 1992-09-22 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 1992-09-21 | 355 | 375 | 355 | 362 | 5,000 | 362 |
| 1992-09-18 | 352 | 355 | 352 | 355 | 6,000 | 355 |
| 1992-09-17 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 1992-09-16 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1992-09-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1992-09-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-09-08 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 1992-09-07 | 372 | 375 | 372 | 372 | 6,000 | 372 |
| 1992-09-04 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 1992-09-02 | 388 | 388 | 387 | 387 | 4,000 | 387 |
| 1992-09-01 | 386 | 390 | 386 | 389 | 9,000 | 389 |
| 1992-08-28 | 350 | 350 | 349 | 350 | 12,000 | 350 |
| 1992-08-27 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-08-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1992-08-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-08-21 | 325 | 350 | 325 | 350 | 6,000 | 350 |
| 1992-08-20 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1992-08-18 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1992-08-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-14 | 303 | 318 | 303 | 318 | 3,000 | 318 |
| 1992-08-12 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 1992-08-11 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1992-08-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-08-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-08-03 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1992-07-30 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1992-07-29 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1992-07-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-07-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-07-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-07-20 | 404 | 410 | 404 | 410 | 7,000 | 410 |
| 1992-07-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-07-14 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-07-13 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 1992-07-09 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 1992-07-03 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1992-07-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-07-01 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1992-06-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-06-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-06-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-06-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-06-23 | 430 | 431 | 430 | 430 | 7,000 | 430 |
| 1992-06-18 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1992-06-09 | 434 | 443 | 434 | 443 | 2,000 | 443 |
| 1992-06-04 | 433 | 433 | 433 | 433 | 4,000 | 433 |
| 1992-06-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-05-28 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1992-05-26 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1992-05-22 | 448 | 448 | 445 | 445 | 4,000 | 445 |
| 1992-05-21 | 445 | 447 | 445 | 447 | 4,000 | 447 |
| 1992-05-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1992-05-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-05-14 | 475 | 478 | 475 | 478 | 2,000 | 478 |
| 1992-05-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1992-05-11 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1992-05-08 | 425 | 425 | 406 | 406 | 2,000 | 406 |
| 1992-05-07 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1992-05-01 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-04-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-04-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-04-22 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1992-04-21 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1992-04-17 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1992-04-16 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 1992-04-15 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1992-04-10 | 418 | 418 | 418 | 418 | 14,000 | 418 |
| 1992-04-09 | 430 | 430 | 424 | 424 | 4,000 | 424 |
| 1992-04-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-04-07 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1992-04-03 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 1992-04-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-04-01 | 465 | 465 | 460 | 465 | 11,000 | 465 |
| 1992-03-31 | 466 | 466 | 466 | 466 | 7,000 | 466 |
| 1992-03-26 | 482 | 482 | 466 | 466 | 2,000 | 466 |
| 1992-03-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1992-03-24 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 1992-03-23 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-03-17 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1992-03-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-03-10 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 1992-03-04 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-02-27 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1992-02-26 | 495 | 495 | 490 | 490 | 7,000 | 490 |
| 1992-02-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-02-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-02-19 | 490 | 490 | 486 | 486 | 2,000 | 486 |
| 1992-02-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-02-17 | 486 | 486 | 486 | 486 | 6,000 | 486 |
| 1992-02-12 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 1992-02-10 | 515 | 522 | 515 | 521 | 5,000 | 521 |
| 1992-02-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-02-03 | 512 | 520 | 512 | 520 | 2,000 | 520 |
| 1992-01-31 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-01-29 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1992-01-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-01-27 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-01-24 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1992-01-23 | 519 | 519 | 510 | 510 | 2,000 | 510 |
| 1992-01-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-01-21 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1992-01-20 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1992-01-16 | 550 | 550 | 535 | 535 | 2,000 | 535 |
| 1992-01-14 | 555 | 555 | 550 | 550 | 7,000 | 550 |
| 1992-01-06 | 575 | 575 | 575 | 575 | 1,000 | 575 |
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