5950 日本パワーファスニング(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 1993-12-24 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1993-12-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-12-21 | 413 | 413 | 410 | 410 | 12,000 | 410 |
| 1993-12-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1993-12-16 | 412 | 420 | 412 | 420 | 4,000 | 420 |
| 1993-12-14 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1993-12-08 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1993-12-03 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 1993-12-02 | 441 | 441 | 441 | 441 | 6,000 | 441 |
| 1993-11-30 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1993-11-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1993-11-26 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1993-11-22 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1993-11-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-11-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-11-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1993-11-15 | 462 | 462 | 460 | 460 | 3,000 | 460 |
| 1993-11-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-11-10 | 490 | 490 | 478 | 478 | 24,000 | 478 |
| 1993-11-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1993-11-05 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1993-11-02 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1993-11-01 | 470 | 485 | 470 | 485 | 11,000 | 485 |
| 1993-10-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-10-28 | 491 | 491 | 479 | 479 | 4,000 | 479 |
| 1993-10-25 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 1993-10-22 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 1993-10-21 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-10-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-10-15 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1993-10-14 | 505 | 505 | 490 | 490 | 10,000 | 490 |
| 1993-10-13 | 515 | 515 | 501 | 505 | 4,000 | 505 |
| 1993-10-12 | 520 | 525 | 515 | 515 | 4,000 | 515 |
| 1993-10-08 | 531 | 531 | 528 | 528 | 10,000 | 528 |
| 1993-10-07 | 557 | 557 | 532 | 532 | 9,000 | 532 |
| 1993-10-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-10-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-09-30 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 1993-09-29 | 565 | 565 | 560 | 560 | 5,000 | 560 |
| 1993-09-28 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1993-09-24 | 579 | 579 | 555 | 555 | 3,000 | 555 |
| 1993-09-22 | 600 | 600 | 579 | 579 | 3,000 | 579 |
| 1993-09-21 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1993-09-20 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1993-09-17 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1993-09-16 | 650 | 650 | 630 | 630 | 7,000 | 630 |
| 1993-09-14 | 635 | 655 | 635 | 652 | 32,000 | 652 |
| 1993-09-13 | 631 | 637 | 630 | 637 | 16,000 | 637 |
| 1993-09-10 | 615 | 625 | 615 | 625 | 2,000 | 625 |
| 1993-09-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-09-08 | 630 | 640 | 630 | 640 | 9,000 | 640 |
| 1993-09-07 | 590 | 619 | 590 | 619 | 7,000 | 619 |
| 1993-09-06 | 649 | 649 | 649 | 649 | 4,000 | 649 |
| 1993-09-03 | 610 | 650 | 610 | 650 | 671,000 | 650 |
| 1993-09-02 | 583 | 610 | 583 | 610 | 5,000 | 610 |
| 1993-08-31 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1993-08-30 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 1993-08-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-08-26 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1993-08-25 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1993-08-24 | 585 | 585 | 570 | 570 | 8,000 | 570 |
| 1993-08-23 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1993-08-20 | 585 | 586 | 585 | 586 | 2,000 | 586 |
| 1993-08-19 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1993-08-18 | 601 | 601 | 590 | 590 | 6,000 | 590 |
| 1993-08-17 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1993-08-16 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-08-13 | 635 | 635 | 625 | 625 | 2,000 | 625 |
| 1993-08-12 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1993-08-11 | 590 | 600 | 590 | 590 | 12,000 | 590 |
| 1993-08-10 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1993-08-09 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1993-08-05 | 590 | 590 | 576 | 576 | 3,000 | 576 |
| 1993-08-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-08-02 | 615 | 615 | 600 | 600 | 5,000 | 600 |
| 1993-07-30 | 606 | 606 | 605 | 605 | 6,000 | 605 |
| 1993-07-29 | 600 | 605 | 600 | 605 | 8,000 | 605 |
| 1993-07-28 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 1993-07-23 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-07-22 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1993-07-20 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1993-07-16 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1993-07-13 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1993-07-09 | 615 | 615 | 614 | 614 | 4,000 | 614 |
| 1993-07-07 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 1993-07-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-07-01 | 632 | 632 | 630 | 630 | 13,000 | 630 |
| 1993-06-30 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1993-06-29 | 630 | 630 | 616 | 616 | 15,000 | 616 |
| 1993-06-28 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1993-06-25 | 637 | 637 | 630 | 630 | 5,000 | 630 |
| 1993-06-24 | 615 | 625 | 606 | 625 | 3,000 | 625 |
| 1993-06-23 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1993-06-22 | 599 | 599 | 580 | 580 | 5,000 | 580 |
| 1993-06-21 | 596 | 599 | 596 | 599 | 7,000 | 599 |
| 1993-06-18 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1993-06-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1993-06-16 | 621 | 625 | 621 | 625 | 9,000 | 625 |
| 1993-06-15 | 665 | 665 | 650 | 650 | 6,000 | 650 |
| 1993-06-14 | 670 | 670 | 669 | 669 | 3,000 | 669 |
| 1993-06-11 | 640 | 644 | 640 | 644 | 12,000 | 644 |
| 1993-06-10 | 658 | 658 | 640 | 640 | 8,000 | 640 |
| 1993-06-08 | 651 | 653 | 651 | 653 | 2,000 | 653 |
| 1993-06-07 | 669 | 670 | 650 | 650 | 7,000 | 650 |
| 1993-06-04 | 681 | 681 | 659 | 670 | 7,000 | 670 |
| 1993-06-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-06-02 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1993-06-01 | 661 | 733 | 661 | 720 | 34,000 | 720 |
| 1993-05-31 | 674 | 674 | 650 | 650 | 34,000 | 650 |
| 1993-05-28 | 710 | 710 | 674 | 674 | 13,000 | 674 |
| 1993-05-27 | 720 | 720 | 700 | 710 | 82,000 | 710 |
| 1993-05-26 | 680 | 680 | 680 | 680 | 81,000 | 680 |
| 1993-05-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-05-21 | 500 | 500 | 499 | 499 | 8,000 | 499 |
| 1993-05-20 | 499 | 499 | 498 | 499 | 5,000 | 499 |
| 1993-05-19 | 500 | 500 | 499 | 499 | 8,000 | 499 |
| 1993-05-18 | 488 | 501 | 488 | 500 | 13,000 | 500 |
| 1993-05-17 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1993-05-14 | 459 | 465 | 459 | 465 | 8,000 | 465 |
| 1993-05-13 | 459 | 463 | 459 | 459 | 8,000 | 459 |
| 1993-05-12 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1993-05-11 | 448 | 465 | 445 | 465 | 7,000 | 465 |
| 1993-05-10 | 433 | 437 | 433 | 437 | 6,000 | 437 |
| 1993-05-07 | 428 | 430 | 427 | 427 | 15,000 | 427 |
| 1993-05-06 | 437 | 437 | 429 | 429 | 8,000 | 429 |
| 1993-04-28 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1993-04-27 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1993-04-26 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 1993-04-23 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-04-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1993-04-21 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1993-04-20 | 430 | 430 | 420 | 420 | 12,000 | 420 |
| 1993-04-16 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1993-04-15 | 430 | 434 | 426 | 433 | 11,000 | 433 |
| 1993-04-14 | 433 | 433 | 420 | 420 | 6,000 | 420 |
| 1993-04-13 | 403 | 415 | 403 | 415 | 11,000 | 415 |
| 1993-04-12 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1993-04-09 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1993-04-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-04-07 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1993-04-06 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-04-05 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1993-04-02 | 391 | 391 | 389 | 390 | 9,000 | 390 |
| 1993-03-31 | 389 | 390 | 389 | 390 | 9,000 | 390 |
| 1993-03-30 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 1993-03-29 | 377 | 379 | 377 | 379 | 7,000 | 379 |
| 1993-03-26 | 379 | 381 | 379 | 380 | 5,000 | 380 |
| 1993-03-25 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1993-03-24 | 353 | 364 | 353 | 364 | 376,000 | 364 |
| 1993-03-23 | 355 | 355 | 355 | 355 | 26,000 | 355 |
| 1993-03-22 | 348 | 363 | 342 | 363 | 48,000 | 363 |
| 1993-03-19 | 372 | 372 | 342 | 342 | 31,000 | 342 |
| 1993-03-18 | 391 | 391 | 372 | 372 | 25,000 | 372 |
| 1993-03-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1993-03-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-03-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-03-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-03-03 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1993-03-02 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1993-03-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-02-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-02-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-02-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-02-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1993-02-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-02-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-02-05 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 1993-02-04 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 1993-02-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-02-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-02-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-01-28 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1993-01-26 | 360 | 375 | 360 | 375 | 3,000 | 375 |
| 1993-01-25 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1993-01-22 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1993-01-20 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1993-01-19 | 352 | 352 | 352 | 352 | 3,000 | 352 |
| 1993-01-18 | 352 | 354 | 352 | 354 | 3,000 | 354 |
| 1993-01-13 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 1993-01-12 | 375 | 375 | 374 | 375 | 5,000 | 375 |
| 1993-01-08 | 380 | 380 | 374 | 374 | 3,000 | 374 |
| 1993-01-06 | 410 | 415 | 410 | 410 | 4,000 | 410 |
| 1993-01-05 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1993-01-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
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