5950 日本パワーファスニング(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1994-12-29 | 590 | 604 | 590 | 601 | 7,000 | 601 |
| 1994-12-28 | 592 | 592 | 585 | 590 | 28,000 | 590 |
| 1994-12-27 | 584 | 593 | 584 | 592 | 35,000 | 592 |
| 1994-12-26 | 595 | 595 | 589 | 594 | 28,000 | 594 |
| 1994-12-22 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1994-12-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-12-20 | 600 | 610 | 600 | 610 | 21,000 | 610 |
| 1994-12-19 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1994-12-16 | 598 | 600 | 589 | 600 | 20,000 | 600 |
| 1994-12-15 | 585 | 600 | 585 | 600 | 5,000 | 600 |
| 1994-12-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-12-12 | 580 | 600 | 580 | 600 | 12,000 | 600 |
| 1994-12-09 | 600 | 600 | 590 | 600 | 8,000 | 600 |
| 1994-12-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-12-06 | 605 | 605 | 575 | 600 | 10,000 | 600 |
| 1994-12-02 | 626 | 626 | 610 | 610 | 7,000 | 610 |
| 1994-12-01 | 645 | 645 | 635 | 635 | 6,000 | 635 |
| 1994-11-30 | 623 | 640 | 623 | 640 | 6,000 | 640 |
| 1994-11-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-11-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1994-11-22 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1994-11-21 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1994-11-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-11-17 | 655 | 655 | 645 | 645 | 2,000 | 645 |
| 1994-11-15 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1994-11-09 | 680 | 685 | 670 | 680 | 15,000 | 680 |
| 1994-11-02 | 677 | 689 | 677 | 685 | 6,000 | 685 |
| 1994-11-01 | 689 | 689 | 670 | 670 | 3,000 | 670 |
| 1994-10-31 | 680 | 700 | 680 | 700 | 10,000 | 700 |
| 1994-10-27 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 1994-10-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1994-10-24 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1994-10-21 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1994-10-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-10-19 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 1994-10-18 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1994-10-14 | 700 | 701 | 700 | 700 | 7,000 | 700 |
| 1994-10-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-10-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-10-05 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1994-10-04 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1994-09-30 | 755 | 775 | 755 | 775 | 3,000 | 775 |
| 1994-09-28 | 757 | 760 | 752 | 760 | 9,000 | 760 |
| 1994-09-22 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1994-09-21 | 750 | 760 | 750 | 760 | 7,000 | 760 |
| 1994-09-20 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1994-09-19 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1994-09-16 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1994-09-14 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1994-09-13 | 776 | 795 | 776 | 790 | 12,000 | 790 |
| 1994-09-12 | 780 | 781 | 780 | 781 | 2,000 | 781 |
| 1994-09-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1994-09-07 | 790 | 790 | 790 | 790 | 21,000 | 790 |
| 1994-09-06 | 785 | 800 | 780 | 800 | 6,000 | 800 |
| 1994-09-05 | 820 | 820 | 805 | 805 | 3,000 | 805 |
| 1994-09-01 | 826 | 827 | 826 | 827 | 2,000 | 827 |
| 1994-08-31 | 826 | 835 | 826 | 835 | 7,000 | 835 |
| 1994-08-30 | 831 | 831 | 816 | 816 | 12,000 | 816 |
| 1994-08-29 | 830 | 840 | 830 | 836 | 17,000 | 836 |
| 1994-08-26 | 805 | 820 | 800 | 820 | 15,000 | 820 |
| 1994-08-25 | 815 | 820 | 810 | 815 | 24,000 | 815 |
| 1994-08-24 | 820 | 820 | 820 | 820 | 12,000 | 820 |
| 1994-08-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-08-22 | 830 | 830 | 821 | 821 | 6,000 | 821 |
| 1994-08-19 | 836 | 836 | 826 | 830 | 12,000 | 830 |
| 1994-08-18 | 834 | 840 | 830 | 840 | 15,000 | 840 |
| 1994-08-17 | 835 | 848 | 830 | 848 | 22,000 | 848 |
| 1994-08-16 | 830 | 842 | 830 | 830 | 10,000 | 830 |
| 1994-08-11 | 830 | 845 | 830 | 835 | 22,000 | 835 |
| 1994-08-10 | 831 | 845 | 830 | 845 | 25,000 | 845 |
| 1994-08-09 | 841 | 845 | 839 | 845 | 27,000 | 845 |
| 1994-08-08 | 850 | 850 | 843 | 843 | 6,000 | 843 |
| 1994-08-05 | 843 | 852 | 843 | 843 | 22,000 | 843 |
| 1994-08-04 | 860 | 860 | 852 | 852 | 11,000 | 852 |
| 1994-08-03 | 845 | 860 | 841 | 852 | 25,000 | 852 |
| 1994-08-02 | 842 | 860 | 842 | 842 | 29,000 | 842 |
| 1994-08-01 | 873 | 875 | 859 | 859 | 40,000 | 859 |
| 1994-07-29 | 850 | 879 | 845 | 863 | 139,000 | 863 |
| 1994-07-28 | 850 | 850 | 839 | 845 | 42,000 | 845 |
| 1994-07-27 | 846 | 850 | 835 | 849 | 71,000 | 849 |
| 1994-07-26 | 830 | 836 | 829 | 836 | 29,000 | 836 |
| 1994-07-25 | 850 | 850 | 830 | 830 | 37,000 | 830 |
| 1994-07-22 | 860 | 860 | 840 | 850 | 58,000 | 850 |
| 1994-07-21 | 839 | 869 | 835 | 850 | 148,000 | 850 |
| 1994-07-20 | 801 | 840 | 800 | 840 | 86,000 | 840 |
| 1994-07-19 | 805 | 805 | 781 | 781 | 27,000 | 781 |
| 1994-07-18 | 795 | 805 | 780 | 805 | 30,000 | 805 |
| 1994-07-15 | 812 | 818 | 790 | 790 | 133,000 | 790 |
| 1994-07-14 | 804 | 810 | 795 | 810 | 40,000 | 810 |
| 1994-07-13 | 800 | 813 | 790 | 810 | 24,000 | 810 |
| 1994-07-12 | 814 | 814 | 813 | 813 | 4,000 | 813 |
| 1994-07-11 | 802 | 815 | 791 | 815 | 29,000 | 815 |
| 1994-07-08 | 845 | 845 | 815 | 820 | 44,000 | 820 |
| 1994-07-07 | 836 | 850 | 825 | 830 | 221,000 | 830 |
| 1994-07-06 | 775 | 835 | 771 | 835 | 90,000 | 835 |
| 1994-07-05 | 775 | 780 | 765 | 771 | 26,000 | 771 |
| 1994-07-04 | 801 | 801 | 770 | 770 | 33,000 | 770 |
| 1994-07-01 | 807 | 807 | 775 | 790 | 42,000 | 790 |
| 1994-06-30 | 799 | 802 | 785 | 802 | 89,000 | 802 |
| 1994-06-29 | 799 | 816 | 799 | 802 | 301,000 | 802 |
| 1994-06-28 | 750 | 806 | 750 | 806 | 219,000 | 806 |
| 1994-06-27 | 706 | 714 | 706 | 706 | 33,000 | 706 |
| 1994-06-24 | 750 | 760 | 735 | 735 | 154,000 | 735 |
| 1994-06-23 | 721 | 763 | 721 | 750 | 271,000 | 750 |
| 1994-06-22 | 649 | 710 | 648 | 695 | 176,000 | 695 |
| 1994-06-21 | 657 | 670 | 652 | 661 | 56,000 | 661 |
| 1994-06-20 | 636 | 679 | 636 | 657 | 63,000 | 657 |
| 1994-06-17 | 602 | 633 | 602 | 631 | 38,000 | 631 |
| 1994-06-16 | 600 | 610 | 600 | 600 | 26,000 | 600 |
| 1994-06-15 | 599 | 600 | 598 | 600 | 9,000 | 600 |
| 1994-06-14 | 602 | 602 | 598 | 598 | 18,000 | 598 |
| 1994-06-13 | 580 | 600 | 580 | 600 | 20,000 | 600 |
| 1994-06-10 | 581 | 589 | 580 | 580 | 7,000 | 580 |
| 1994-06-09 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1994-06-08 | 575 | 585 | 575 | 581 | 8,000 | 581 |
| 1994-06-07 | 580 | 589 | 560 | 560 | 12,000 | 560 |
| 1994-06-06 | 600 | 600 | 580 | 580 | 14,000 | 580 |
| 1994-06-03 | 575 | 590 | 573 | 585 | 28,000 | 585 |
| 1994-06-02 | 560 | 570 | 560 | 570 | 12,000 | 570 |
| 1994-06-01 | 565 | 565 | 559 | 560 | 7,000 | 560 |
| 1994-05-31 | 578 | 578 | 565 | 565 | 5,000 | 565 |
| 1994-05-30 | 576 | 585 | 576 | 583 | 21,000 | 583 |
| 1994-05-27 | 550 | 570 | 550 | 570 | 35,000 | 570 |
| 1994-05-26 | 540 | 550 | 540 | 545 | 24,000 | 545 |
| 1994-05-25 | 498 | 500 | 498 | 500 | 8,000 | 500 |
| 1994-05-24 | 495 | 499 | 495 | 498 | 5,000 | 498 |
| 1994-05-23 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1994-05-19 | 490 | 490 | 486 | 486 | 2,000 | 486 |
| 1994-05-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1994-05-16 | 493 | 493 | 480 | 480 | 5,000 | 480 |
| 1994-05-13 | 485 | 485 | 480 | 485 | 8,000 | 485 |
| 1994-05-12 | 481 | 485 | 480 | 485 | 11,000 | 485 |
| 1994-05-11 | 480 | 480 | 477 | 480 | 6,000 | 480 |
| 1994-05-10 | 477 | 477 | 475 | 477 | 6,000 | 477 |
| 1994-05-09 | 485 | 485 | 477 | 477 | 5,000 | 477 |
| 1994-05-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1994-04-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-04-27 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1994-04-26 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1994-04-22 | 489 | 495 | 485 | 495 | 8,000 | 495 |
| 1994-04-21 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1994-04-20 | 489 | 490 | 489 | 489 | 7,000 | 489 |
| 1994-04-19 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1994-04-18 | 494 | 495 | 494 | 495 | 4,000 | 495 |
| 1994-04-15 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1994-04-14 | 466 | 470 | 466 | 467 | 3,000 | 467 |
| 1994-04-12 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1994-04-08 | 461 | 461 | 460 | 460 | 3,000 | 460 |
| 1994-04-07 | 455 | 455 | 451 | 451 | 7,000 | 451 |
| 1994-04-06 | 455 | 455 | 450 | 455 | 10,000 | 455 |
| 1994-04-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1994-03-31 | 466 | 474 | 466 | 474 | 3,000 | 474 |
| 1994-03-30 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1994-03-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1994-03-28 | 487 | 487 | 487 | 487 | 4,000 | 487 |
| 1994-03-25 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1994-03-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1994-03-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1994-03-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-03-18 | 485 | 486 | 481 | 482 | 6,000 | 482 |
| 1994-03-17 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1994-03-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-03-15 | 480 | 485 | 480 | 485 | 8,000 | 485 |
| 1994-03-14 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 1994-03-11 | 489 | 489 | 485 | 485 | 3,000 | 485 |
| 1994-03-10 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1994-03-08 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-03-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1994-03-03 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1994-03-02 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 1994-03-01 | 486 | 489 | 486 | 486 | 3,000 | 486 |
| 1994-02-28 | 472 | 475 | 472 | 475 | 5,000 | 475 |
| 1994-02-24 | 466 | 472 | 466 | 472 | 2,000 | 472 |
| 1994-02-23 | 462 | 462 | 462 | 462 | 4,000 | 462 |
| 1994-02-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1994-02-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1994-02-17 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1994-02-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1994-02-15 | 456 | 456 | 456 | 456 | 5,000 | 456 |
| 1994-02-14 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1994-02-10 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1994-02-09 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1994-02-08 | 495 | 495 | 492 | 492 | 5,000 | 492 |
| 1994-02-04 | 500 | 500 | 486 | 486 | 3,000 | 486 |
| 1994-02-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-02-01 | 500 | 510 | 495 | 495 | 4,000 | 495 |
| 1994-01-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1994-01-27 | 468 | 469 | 465 | 465 | 4,000 | 465 |
| 1994-01-26 | 450 | 465 | 450 | 465 | 2,000 | 465 |
| 1994-01-25 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1994-01-24 | 462 | 462 | 457 | 457 | 6,000 | 457 |
| 1994-01-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1994-01-20 | 461 | 463 | 461 | 463 | 3,000 | 463 |
| 1994-01-19 | 465 | 470 | 461 | 461 | 7,000 | 461 |
| 1994-01-18 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1994-01-17 | 483 | 483 | 479 | 480 | 6,000 | 480 |
| 1994-01-14 | 469 | 483 | 469 | 475 | 5,000 | 475 |
| 1994-01-13 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1994-01-12 | 416 | 430 | 416 | 430 | 3,000 | 430 |
| 1994-01-11 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1994-01-10 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 1994-01-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1994-01-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-01-04 | 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