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