5950 日本パワーファスニング(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 1996-12-25 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 1996-12-24 | 469 | 469 | 451 | 451 | 14,000 | 451 |
| 1996-12-20 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1996-12-19 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 1996-12-18 | 490 | 490 | 480 | 480 | 8,000 | 480 |
| 1996-12-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-12-16 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1996-12-13 | 485 | 485 | 475 | 475 | 14,000 | 475 |
| 1996-12-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-12-11 | 495 | 501 | 495 | 500 | 6,000 | 500 |
| 1996-12-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-12-09 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1996-12-06 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 1996-12-05 | 494 | 494 | 490 | 490 | 2,000 | 490 |
| 1996-12-03 | 495 | 495 | 491 | 495 | 3,000 | 495 |
| 1996-12-02 | 495 | 499 | 494 | 494 | 6,000 | 494 |
| 1996-11-29 | 494 | 494 | 494 | 494 | 6,000 | 494 |
| 1996-11-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-11-27 | 510 | 510 | 496 | 496 | 8,000 | 496 |
| 1996-11-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-11-25 | 513 | 513 | 510 | 510 | 9,000 | 510 |
| 1996-11-22 | 520 | 530 | 517 | 517 | 28,000 | 517 |
| 1996-11-21 | 533 | 533 | 518 | 518 | 18,000 | 518 |
| 1996-11-20 | 522 | 525 | 522 | 525 | 3,000 | 525 |
| 1996-11-19 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1996-11-18 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1996-11-15 | 535 | 535 | 521 | 521 | 7,000 | 521 |
| 1996-11-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-11-12 | 539 | 539 | 515 | 539 | 13,000 | 539 |
| 1996-11-11 | 542 | 542 | 539 | 539 | 3,000 | 539 |
| 1996-11-08 | 520 | 520 | 515 | 520 | 10,000 | 520 |
| 1996-11-07 | 520 | 535 | 520 | 520 | 15,000 | 520 |
| 1996-11-06 | 526 | 526 | 512 | 520 | 12,000 | 520 |
| 1996-11-05 | 532 | 533 | 525 | 525 | 8,000 | 525 |
| 1996-11-01 | 531 | 550 | 531 | 531 | 15,000 | 531 |
| 1996-10-31 | 535 | 545 | 526 | 531 | 12,000 | 531 |
| 1996-10-30 | 561 | 561 | 535 | 535 | 6,000 | 535 |
| 1996-10-29 | 571 | 571 | 571 | 571 | 12,000 | 571 |
| 1996-10-28 | 557 | 557 | 541 | 541 | 5,000 | 541 |
| 1996-10-25 | 545 | 559 | 542 | 559 | 10,000 | 559 |
| 1996-10-24 | 570 | 570 | 542 | 542 | 19,000 | 542 |
| 1996-10-23 | 595 | 595 | 569 | 569 | 28,000 | 569 |
| 1996-10-22 | 607 | 607 | 582 | 589 | 39,000 | 589 |
| 1996-10-21 | 600 | 605 | 590 | 600 | 76,000 | 600 |
| 1996-10-18 | 580 | 616 | 580 | 596 | 185,000 | 596 |
| 1996-10-17 | 585 | 585 | 571 | 571 | 61,000 | 571 |
| 1996-10-16 | 543 | 599 | 543 | 580 | 233,000 | 580 |
| 1996-10-15 | 523 | 540 | 522 | 540 | 30,000 | 540 |
| 1996-10-14 | 530 | 530 | 520 | 520 | 16,000 | 520 |
| 1996-10-11 | 530 | 534 | 522 | 530 | 16,000 | 530 |
| 1996-10-09 | 536 | 540 | 535 | 535 | 23,000 | 535 |
| 1996-10-08 | 520 | 530 | 517 | 530 | 39,000 | 530 |
| 1996-10-07 | 504 | 520 | 500 | 520 | 25,000 | 520 |
| 1996-10-04 | 506 | 506 | 504 | 505 | 7,000 | 505 |
| 1996-10-03 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1996-10-02 | 493 | 498 | 489 | 498 | 8,000 | 498 |
| 1996-09-30 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1996-09-27 | 488 | 490 | 488 | 488 | 3,000 | 488 |
| 1996-09-26 | 487 | 488 | 487 | 488 | 2,000 | 488 |
| 1996-09-25 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 1996-09-24 | 485 | 487 | 485 | 487 | 3,000 | 487 |
| 1996-09-20 | 483 | 485 | 483 | 485 | 3,000 | 485 |
| 1996-09-19 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1996-09-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-09-12 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1996-09-10 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1996-09-09 | 483 | 483 | 480 | 480 | 5,000 | 480 |
| 1996-09-05 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1996-09-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1996-09-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1996-08-30 | 490 | 490 | 485 | 485 | 11,000 | 485 |
| 1996-08-29 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1996-08-28 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1996-08-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1996-08-26 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1996-08-23 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-08-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-08-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-08-16 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 1996-08-15 | 493 | 500 | 492 | 492 | 4,000 | 492 |
| 1996-08-14 | 490 | 490 | 489 | 490 | 3,000 | 490 |
| 1996-08-13 | 480 | 480 | 475 | 480 | 7,000 | 480 |
| 1996-08-09 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1996-08-07 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 1996-08-06 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1996-08-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-08-01 | 521 | 525 | 511 | 525 | 6,000 | 525 |
| 1996-07-30 | 535 | 541 | 533 | 533 | 4,000 | 533 |
| 1996-07-25 | 550 | 550 | 537 | 541 | 15,000 | 541 |
| 1996-07-24 | 555 | 555 | 540 | 545 | 12,000 | 545 |
| 1996-07-23 | 537 | 550 | 537 | 540 | 14,000 | 540 |
| 1996-07-22 | 550 | 550 | 546 | 546 | 5,000 | 546 |
| 1996-07-19 | 551 | 554 | 550 | 550 | 15,000 | 550 |
| 1996-07-18 | 543 | 557 | 540 | 550 | 20,000 | 550 |
| 1996-07-17 | 540 | 543 | 538 | 543 | 7,000 | 543 |
| 1996-07-16 | 551 | 551 | 545 | 545 | 6,000 | 545 |
| 1996-07-15 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1996-07-12 | 545 | 570 | 545 | 560 | 10,000 | 560 |
| 1996-07-11 | 546 | 546 | 545 | 545 | 7,000 | 545 |
| 1996-07-10 | 542 | 542 | 541 | 542 | 6,000 | 542 |
| 1996-07-09 | 551 | 551 | 541 | 541 | 6,000 | 541 |
| 1996-07-08 | 550 | 555 | 550 | 550 | 7,000 | 550 |
| 1996-07-05 | 537 | 550 | 537 | 550 | 17,000 | 550 |
| 1996-07-04 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 1996-07-03 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1996-07-02 | 541 | 545 | 541 | 545 | 7,000 | 545 |
| 1996-07-01 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1996-06-28 | 550 | 551 | 550 | 550 | 3,000 | 550 |
| 1996-06-26 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-06-25 | 551 | 551 | 550 | 550 | 6,000 | 550 |
| 1996-06-24 | 549 | 551 | 549 | 551 | 2,000 | 551 |
| 1996-06-21 | 551 | 560 | 550 | 559 | 5,000 | 559 |
| 1996-06-20 | 545 | 550 | 545 | 550 | 9,000 | 550 |
| 1996-06-19 | 550 | 550 | 540 | 545 | 17,000 | 545 |
| 1996-06-18 | 557 | 560 | 550 | 550 | 5,000 | 550 |
| 1996-06-17 | 536 | 537 | 536 | 537 | 2,000 | 537 |
| 1996-06-14 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1996-06-13 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1996-06-12 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1996-06-11 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 1996-06-07 | 524 | 545 | 500 | 545 | 21,000 | 545 |
| 1996-06-04 | 532 | 532 | 525 | 525 | 7,000 | 525 |
| 1996-06-03 | 540 | 540 | 535 | 535 | 12,000 | 535 |
| 1996-05-31 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1996-05-30 | 550 | 550 | 541 | 542 | 9,000 | 542 |
| 1996-05-29 | 559 | 559 | 540 | 550 | 15,000 | 550 |
| 1996-05-28 | 565 | 570 | 561 | 561 | 4,000 | 561 |
| 1996-05-27 | 580 | 580 | 575 | 575 | 9,000 | 575 |
| 1996-05-24 | 575 | 576 | 575 | 575 | 18,000 | 575 |
| 1996-05-23 | 575 | 585 | 575 | 575 | 10,000 | 575 |
| 1996-05-22 | 575 | 576 | 575 | 575 | 7,000 | 575 |
| 1996-05-21 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1996-05-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-05-16 | 551 | 552 | 551 | 552 | 27,000 | 552 |
| 1996-05-15 | 555 | 570 | 555 | 562 | 5,000 | 562 |
| 1996-05-14 | 575 | 575 | 570 | 570 | 4,000 | 570 |
| 1996-05-13 | 566 | 590 | 566 | 589 | 3,000 | 589 |
| 1996-05-10 | 571 | 571 | 561 | 561 | 5,000 | 561 |
| 1996-05-09 | 580 | 580 | 560 | 570 | 8,000 | 570 |
| 1996-05-08 | 581 | 581 | 571 | 578 | 8,000 | 578 |
| 1996-05-07 | 601 | 605 | 581 | 581 | 13,000 | 581 |
| 1996-05-02 | 620 | 620 | 600 | 609 | 79,000 | 609 |
| 1996-05-01 | 580 | 601 | 571 | 600 | 124,000 | 600 |
| 1996-04-30 | 575 | 579 | 571 | 578 | 24,000 | 578 |
| 1996-04-26 | 564 | 574 | 556 | 556 | 37,000 | 556 |
| 1996-04-25 | 564 | 564 | 564 | 564 | 9,000 | 564 |
| 1996-04-24 | 561 | 564 | 561 | 564 | 2,000 | 564 |
| 1996-04-23 | 556 | 560 | 551 | 552 | 10,000 | 552 |
| 1996-04-22 | 564 | 564 | 550 | 550 | 5,000 | 550 |
| 1996-04-19 | 543 | 543 | 542 | 542 | 2,000 | 542 |
| 1996-04-18 | 555 | 555 | 531 | 531 | 11,000 | 531 |
| 1996-04-17 | 560 | 561 | 560 | 560 | 9,000 | 560 |
| 1996-04-16 | 564 | 564 | 560 | 560 | 5,000 | 560 |
| 1996-04-15 | 570 | 570 | 561 | 561 | 16,000 | 561 |
| 1996-04-12 | 541 | 576 | 541 | 570 | 39,000 | 570 |
| 1996-04-11 | 545 | 545 | 544 | 545 | 9,000 | 545 |
| 1996-04-10 | 539 | 544 | 539 | 544 | 7,000 | 544 |
| 1996-04-09 | 540 | 546 | 540 | 542 | 13,000 | 542 |
| 1996-04-08 | 540 | 541 | 540 | 540 | 18,000 | 540 |
| 1996-04-05 | 520 | 521 | 520 | 521 | 5,000 | 521 |
| 1996-04-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-04-03 | 530 | 540 | 520 | 520 | 13,000 | 520 |
| 1996-04-02 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1996-04-01 | 491 | 525 | 491 | 525 | 4,000 | 525 |
| 1996-03-28 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1996-03-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-03-25 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1996-03-22 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1996-03-21 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1996-03-19 | 472 | 476 | 470 | 476 | 13,000 | 476 |
| 1996-03-18 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1996-03-15 | 466 | 470 | 466 | 470 | 4,000 | 470 |
| 1996-03-14 | 460 | 466 | 459 | 466 | 13,000 | 466 |
| 1996-03-13 | 470 | 470 | 461 | 461 | 4,000 | 461 |
| 1996-03-12 | 481 | 481 | 470 | 470 | 9,000 | 470 |
| 1996-03-08 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1996-03-07 | 480 | 482 | 480 | 480 | 15,000 | 480 |
| 1996-03-05 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1996-03-04 | 480 | 490 | 478 | 481 | 4,000 | 481 |
| 1996-03-01 | 481 | 481 | 478 | 478 | 4,000 | 478 |
| 1996-02-29 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1996-02-28 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 1996-02-27 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1996-02-26 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1996-02-23 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-02-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-02-20 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 1996-02-19 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1996-02-16 | 520 | 520 | 515 | 515 | 8,000 | 515 |
| 1996-02-15 | 521 | 525 | 521 | 521 | 7,000 | 521 |
| 1996-02-14 | 536 | 536 | 525 | 525 | 9,000 | 525 |
| 1996-02-13 | 540 | 540 | 540 | 540 | 21,000 | 540 |
| 1996-02-09 | 531 | 531 | 511 | 511 | 13,000 | 511 |
| 1996-02-08 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 1996-02-07 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1996-02-06 | 511 | 532 | 510 | 532 | 8,000 | 532 |
| 1996-02-05 | 517 | 520 | 512 | 512 | 12,000 | 512 |
| 1996-02-02 | 511 | 516 | 511 | 516 | 11,000 | 516 |
| 1996-02-01 | 516 | 517 | 516 | 516 | 6,000 | 516 |
| 1996-01-31 | 515 | 515 | 510 | 510 | 6,000 | 510 |
| 1996-01-30 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1996-01-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1996-01-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-01-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1996-01-24 | 511 | 511 | 501 | 511 | 7,000 | 511 |
| 1996-01-23 | 524 | 524 | 515 | 515 | 6,000 | 515 |
| 1996-01-22 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1996-01-19 | 511 | 511 | 504 | 504 | 4,000 | 504 |
| 1996-01-18 | 517 | 525 | 517 | 517 | 6,000 | 517 |
| 1996-01-17 | 530 | 530 | 516 | 516 | 7,000 | 516 |
| 1996-01-16 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1996-01-12 | 520 | 520 | 510 | 516 | 38,000 | 516 |
| 1996-01-11 | 531 | 531 | 519 | 519 | 15,000 | 519 |
| 1996-01-10 | 505 | 520 | 505 | 519 | 16,000 | 519 |
| 1996-01-09 | 500 | 505 | 500 | 503 | 50,000 | 503 |
| 1996-01-08 | 515 | 515 | 500 | 500 | 72,000 | 500 |
| 1996-01-05 | 510 | 516 | 505 | 505 | 4,000 | 505 |
| 1996-01-04 | 520 | 520 | 520 | 520 | 3,000 | 520 |
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
