5950 日本パワーファスニング(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 524 | 524 | 500 | 500 | 5,000 | 500 |
| 1995-12-28 | 530 | 530 | 524 | 524 | 7,000 | 524 |
| 1995-12-27 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1995-12-26 | 539 | 539 | 531 | 531 | 9,000 | 531 |
| 1995-12-25 | 550 | 550 | 539 | 540 | 16,000 | 540 |
| 1995-12-22 | 548 | 570 | 548 | 550 | 32,000 | 550 |
| 1995-12-21 | 584 | 584 | 538 | 538 | 42,000 | 538 |
| 1995-12-20 | 515 | 585 | 515 | 579 | 298,000 | 579 |
| 1995-12-19 | 504 | 516 | 504 | 516 | 6,000 | 516 |
| 1995-12-18 | 495 | 519 | 495 | 519 | 13,000 | 519 |
| 1995-12-15 | 500 | 503 | 496 | 500 | 38,000 | 500 |
| 1995-12-14 | 538 | 542 | 464 | 464 | 103,000 | 464 |
| 1995-12-13 | 530 | 550 | 529 | 536 | 64,000 | 536 |
| 1995-12-12 | 500 | 520 | 500 | 520 | 52,000 | 520 |
| 1995-12-11 | 490 | 490 | 487 | 487 | 5,000 | 487 |
| 1995-12-08 | 480 | 490 | 480 | 485 | 11,000 | 485 |
| 1995-12-07 | 474 | 474 | 471 | 471 | 9,000 | 471 |
| 1995-12-06 | 472 | 472 | 470 | 470 | 15,000 | 470 |
| 1995-12-05 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1995-12-04 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 1995-12-01 | 477 | 478 | 469 | 478 | 15,000 | 478 |
| 1995-11-30 | 466 | 481 | 466 | 480 | 7,000 | 480 |
| 1995-11-29 | 451 | 463 | 451 | 463 | 4,000 | 463 |
| 1995-11-28 | 453 | 454 | 450 | 451 | 9,000 | 451 |
| 1995-11-27 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 1995-11-24 | 447 | 447 | 436 | 446 | 10,000 | 446 |
| 1995-11-21 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1995-11-16 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1995-11-15 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1995-11-14 | 434 | 440 | 434 | 440 | 5,000 | 440 |
| 1995-11-13 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1995-11-10 | 443 | 445 | 431 | 431 | 7,000 | 431 |
| 1995-11-09 | 438 | 443 | 438 | 443 | 14,000 | 443 |
| 1995-11-08 | 465 | 465 | 460 | 460 | 27,000 | 460 |
| 1995-11-07 | 464 | 471 | 463 | 471 | 11,000 | 471 |
| 1995-11-02 | 510 | 510 | 496 | 496 | 24,000 | 496 |
| 1995-11-01 | 510 | 535 | 505 | 505 | 96,000 | 505 |
| 1995-10-31 | 450 | 490 | 450 | 490 | 48,000 | 490 |
| 1995-10-30 | 426 | 450 | 426 | 450 | 5,000 | 450 |
| 1995-10-27 | 415 | 420 | 415 | 415 | 5,000 | 415 |
| 1995-10-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-10-23 | 393 | 395 | 393 | 395 | 3,000 | 395 |
| 1995-10-20 | 392 | 392 | 392 | 392 | 10,000 | 392 |
| 1995-10-19 | 391 | 391 | 391 | 391 | 6,000 | 391 |
| 1995-10-18 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 1995-10-17 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1995-10-16 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1995-10-12 | 402 | 402 | 400 | 400 | 9,000 | 400 |
| 1995-10-11 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1995-10-09 | 405 | 405 | 403 | 403 | 5,000 | 403 |
| 1995-10-06 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-10-05 | 405 | 405 | 400 | 405 | 3,000 | 405 |
| 1995-10-04 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-10-02 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-09-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-09-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1995-09-27 | 407 | 410 | 407 | 410 | 16,000 | 410 |
| 1995-09-26 | 416 | 416 | 410 | 410 | 8,000 | 410 |
| 1995-09-25 | 422 | 422 | 420 | 421 | 3,000 | 421 |
| 1995-09-22 | 438 | 438 | 425 | 425 | 2,000 | 425 |
| 1995-09-21 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1995-09-20 | 459 | 459 | 455 | 455 | 10,000 | 455 |
| 1995-09-19 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1995-09-18 | 462 | 462 | 455 | 455 | 10,000 | 455 |
| 1995-09-14 | 432 | 446 | 432 | 446 | 53,000 | 446 |
| 1995-09-13 | 425 | 430 | 425 | 430 | 5,000 | 430 |
| 1995-09-12 | 427 | 427 | 425 | 425 | 11,000 | 425 |
| 1995-09-11 | 425 | 428 | 420 | 425 | 6,000 | 425 |
| 1995-09-08 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1995-09-06 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1995-09-04 | 464 | 464 | 444 | 444 | 31,000 | 444 |
| 1995-09-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1995-08-31 | 464 | 473 | 464 | 465 | 12,000 | 465 |
| 1995-08-30 | 460 | 464 | 460 | 464 | 17,000 | 464 |
| 1995-08-29 | 451 | 455 | 450 | 455 | 12,000 | 455 |
| 1995-08-28 | 440 | 441 | 440 | 440 | 4,000 | 440 |
| 1995-08-25 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 1995-08-24 | 430 | 450 | 430 | 450 | 24,000 | 450 |
| 1995-08-23 | 440 | 443 | 430 | 430 | 16,000 | 430 |
| 1995-08-22 | 425 | 442 | 425 | 440 | 23,000 | 440 |
| 1995-08-21 | 416 | 416 | 416 | 416 | 6,000 | 416 |
| 1995-08-18 | 415 | 415 | 412 | 415 | 7,000 | 415 |
| 1995-08-17 | 411 | 411 | 410 | 410 | 10,000 | 410 |
| 1995-08-16 | 400 | 401 | 400 | 400 | 42,000 | 400 |
| 1995-08-15 | 385 | 395 | 385 | 395 | 9,000 | 395 |
| 1995-08-14 | 386 | 390 | 380 | 380 | 7,000 | 380 |
| 1995-08-10 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1995-08-09 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1995-08-08 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1995-08-04 | 386 | 386 | 383 | 383 | 2,000 | 383 |
| 1995-08-03 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1995-08-02 | 368 | 368 | 365 | 365 | 6,000 | 365 |
| 1995-07-31 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1995-07-28 | 398 | 398 | 397 | 397 | 5,000 | 397 |
| 1995-07-26 | 397 | 398 | 397 | 398 | 3,000 | 398 |
| 1995-07-21 | 412 | 412 | 397 | 397 | 3,000 | 397 |
| 1995-07-20 | 412 | 412 | 412 | 412 | 6,000 | 412 |
| 1995-07-19 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 1995-07-18 | 424 | 426 | 420 | 420 | 7,000 | 420 |
| 1995-07-17 | 405 | 413 | 405 | 413 | 7,000 | 413 |
| 1995-07-14 | 401 | 402 | 401 | 402 | 3,000 | 402 |
| 1995-07-13 | 389 | 400 | 389 | 400 | 11,000 | 400 |
| 1995-07-12 | 386 | 386 | 380 | 380 | 10,000 | 380 |
| 1995-07-10 | 369 | 375 | 369 | 375 | 15,000 | 375 |
| 1995-07-07 | 365 | 365 | 360 | 360 | 25,000 | 360 |
| 1995-07-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-07-04 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 1995-07-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-06-29 | 350 | 350 | 349 | 350 | 7,000 | 350 |
| 1995-06-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-06-27 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 1995-06-26 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1995-06-23 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1995-06-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1995-06-21 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 1995-06-20 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1995-06-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1995-06-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-06-14 | 350 | 350 | 345 | 350 | 8,000 | 350 |
| 1995-06-13 | 360 | 360 | 350 | 350 | 9,000 | 350 |
| 1995-06-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-06-09 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-06-08 | 365 | 366 | 364 | 365 | 29,000 | 365 |
| 1995-06-07 | 365 | 365 | 365 | 365 | 17,000 | 365 |
| 1995-06-06 | 353 | 353 | 350 | 353 | 63,000 | 353 |
| 1995-06-05 | 353 | 353 | 348 | 350 | 21,000 | 350 |
| 1995-06-02 | 348 | 350 | 348 | 350 | 10,000 | 350 |
| 1995-06-01 | 353 | 353 | 350 | 350 | 7,000 | 350 |
| 1995-05-31 | 355 | 355 | 353 | 353 | 5,000 | 353 |
| 1995-05-30 | 353 | 353 | 351 | 353 | 6,000 | 353 |
| 1995-05-29 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1995-05-25 | 370 | 370 | 364 | 364 | 3,000 | 364 |
| 1995-05-24 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 1995-05-23 | 369 | 370 | 362 | 362 | 11,000 | 362 |
| 1995-05-22 | 352 | 369 | 352 | 369 | 6,000 | 369 |
| 1995-05-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-05-18 | 356 | 356 | 350 | 350 | 3,000 | 350 |
| 1995-05-17 | 360 | 361 | 356 | 356 | 9,000 | 356 |
| 1995-05-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1995-05-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-05-12 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1995-05-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-05-10 | 390 | 390 | 380 | 380 | 7,000 | 380 |
| 1995-05-09 | 391 | 391 | 390 | 390 | 13,000 | 390 |
| 1995-04-27 | 395 | 395 | 390 | 390 | 16,000 | 390 |
| 1995-04-26 | 395 | 395 | 388 | 391 | 18,000 | 391 |
| 1995-04-25 | 395 | 395 | 389 | 389 | 11,000 | 389 |
| 1995-04-24 | 402 | 402 | 389 | 395 | 21,000 | 395 |
| 1995-04-21 | 401 | 401 | 395 | 401 | 8,000 | 401 |
| 1995-04-20 | 395 | 395 | 395 | 395 | 20,000 | 395 |
| 1995-04-18 | 391 | 391 | 391 | 391 | 7,000 | 391 |
| 1995-04-14 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1995-04-13 | 391 | 391 | 391 | 391 | 10,000 | 391 |
| 1995-04-12 | 390 | 395 | 390 | 395 | 7,000 | 395 |
| 1995-04-07 | 404 | 405 | 390 | 390 | 11,000 | 390 |
| 1995-04-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-04-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-03-31 | 410 | 411 | 405 | 405 | 11,000 | 405 |
| 1995-03-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1995-03-28 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1995-03-27 | 415 | 415 | 405 | 405 | 8,000 | 405 |
| 1995-03-24 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1995-03-22 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-03-20 | 461 | 461 | 450 | 450 | 6,000 | 450 |
| 1995-03-15 | 475 | 478 | 475 | 476 | 5,000 | 476 |
| 1995-03-14 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1995-03-13 | 490 | 495 | 485 | 485 | 6,000 | 485 |
| 1995-03-10 | 493 | 498 | 493 | 494 | 11,000 | 494 |
| 1995-03-09 | 480 | 493 | 480 | 493 | 20,000 | 493 |
| 1995-03-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-03-06 | 493 | 493 | 493 | 493 | 9,000 | 493 |
| 1995-03-03 | 496 | 499 | 496 | 496 | 12,000 | 496 |
| 1995-03-02 | 525 | 525 | 498 | 498 | 15,000 | 498 |
| 1995-02-28 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1995-02-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-02-24 | 611 | 611 | 600 | 600 | 36,000 | 600 |
| 1995-02-22 | 621 | 621 | 621 | 621 | 10,000 | 621 |
| 1995-02-21 | 631 | 631 | 621 | 621 | 3,000 | 621 |
| 1995-02-20 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1995-02-13 | 645 | 650 | 645 | 650 | 4,000 | 650 |
| 1995-02-10 | 645 | 647 | 645 | 645 | 4,000 | 645 |
| 1995-02-09 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1995-02-08 | 665 | 665 | 655 | 660 | 5,000 | 660 |
| 1995-02-07 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1995-02-06 | 680 | 680 | 679 | 679 | 6,000 | 679 |
| 1995-02-03 | 680 | 680 | 670 | 671 | 26,000 | 671 |
| 1995-02-02 | 680 | 683 | 680 | 683 | 3,000 | 683 |
| 1995-02-01 | 700 | 705 | 696 | 696 | 30,000 | 696 |
| 1995-01-31 | 680 | 700 | 680 | 695 | 42,000 | 695 |
| 1995-01-30 | 675 | 680 | 670 | 680 | 6,000 | 680 |
| 1995-01-26 | 691 | 700 | 690 | 690 | 6,000 | 690 |
| 1995-01-25 | 650 | 680 | 650 | 680 | 8,000 | 680 |
| 1995-01-23 | 680 | 680 | 675 | 675 | 4,000 | 675 |
| 1995-01-20 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1995-01-18 | 655 | 715 | 655 | 701 | 17,000 | 701 |
| 1995-01-13 | 655 | 655 | 650 | 655 | 9,000 | 655 |
| 1995-01-12 | 634 | 655 | 634 | 650 | 52,000 | 650 |
| 1995-01-11 | 610 | 630 | 610 | 630 | 12,000 | 630 |
| 1995-01-10 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 1995-01-09 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 1995-01-06 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1995-01-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
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