5950 日本パワーファスニング(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1997-12-25 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1997-12-24 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 1997-12-22 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1997-12-19 | 205 | 205 | 196 | 200 | 7,000 | 200 |
| 1997-12-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1997-12-17 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1997-12-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-12-12 | 200 | 200 | 196 | 196 | 4,000 | 196 |
| 1997-12-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-12-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-12-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-12-04 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1997-12-03 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 1997-12-02 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 1997-11-27 | 192 | 195 | 191 | 195 | 1,005,000 | 195 |
| 1997-11-26 | 191 | 192 | 191 | 192 | 1,003,000 | 192 |
| 1997-11-25 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 1997-11-21 | 190 | 191 | 190 | 191 | 2,000 | 191 |
| 1997-11-20 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1997-11-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1997-11-18 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1997-11-17 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 1997-11-14 | 197 | 197 | 196 | 196 | 3,000 | 196 |
| 1997-11-13 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1997-11-12 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 1997-11-07 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1997-11-05 | 209 | 209 | 199 | 199 | 2,000 | 199 |
| 1997-10-30 | 206 | 206 | 204 | 204 | 7,000 | 204 |
| 1997-10-28 | 201 | 201 | 199 | 199 | 5,000 | 199 |
| 1997-10-27 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 1997-10-23 | 221 | 224 | 220 | 220 | 15,000 | 220 |
| 1997-10-22 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1997-10-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-10-20 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1997-10-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-10-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1997-10-07 | 215 | 230 | 215 | 230 | 4,000 | 230 |
| 1997-10-03 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1997-10-02 | 216 | 216 | 215 | 215 | 2,000 | 215 |
| 1997-10-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1997-09-30 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 1997-09-29 | 220 | 229 | 220 | 220 | 6,000 | 220 |
| 1997-09-26 | 236 | 236 | 230 | 230 | 4,000 | 230 |
| 1997-09-25 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1997-09-24 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 1997-09-22 | 240 | 240 | 240 | 240 | 17,000 | 240 |
| 1997-09-19 | 250 | 250 | 240 | 240 | 2,000 | 240 |
| 1997-09-18 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1997-09-16 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-09-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-09-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-09-10 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1997-09-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-09-02 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1997-09-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1997-08-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1997-08-25 | 289 | 289 | 280 | 280 | 5,000 | 280 |
| 1997-08-22 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-08-21 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1997-08-20 | 291 | 291 | 290 | 290 | 12,000 | 290 |
| 1997-08-19 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1997-08-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-08-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-08-13 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1997-08-12 | 304 | 304 | 290 | 290 | 4,000 | 290 |
| 1997-08-11 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1997-08-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1997-08-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-08-04 | 333 | 333 | 330 | 330 | 3,000 | 330 |
| 1997-07-30 | 348 | 348 | 338 | 338 | 4,000 | 338 |
| 1997-07-29 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1997-07-25 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1997-07-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-07-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-07-22 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1997-07-18 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1997-07-17 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1997-07-16 | 370 | 370 | 360 | 360 | 5,000 | 360 |
| 1997-07-15 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 1997-07-14 | 372 | 372 | 370 | 370 | 4,000 | 370 |
| 1997-07-03 | 375 | 375 | 375 | 375 | 23,000 | 375 |
| 1997-07-01 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 1997-06-27 | 375 | 377 | 375 | 375 | 4,000 | 375 |
| 1997-06-26 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1997-06-25 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 1997-06-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-06-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-06-17 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-06-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-06-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-06-11 | 370 | 370 | 360 | 360 | 3,000 | 360 |
| 1997-06-06 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 1997-06-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-06-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-06-02 | 380 | 380 | 372 | 372 | 2,000 | 372 |
| 1997-05-29 | 361 | 362 | 361 | 361 | 6,000 | 361 |
| 1997-05-28 | 380 | 380 | 360 | 360 | 6,000 | 360 |
| 1997-05-26 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1997-05-23 | 393 | 393 | 390 | 390 | 2,000 | 390 |
| 1997-05-22 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1997-05-21 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-05-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-05-19 | 380 | 400 | 380 | 400 | 8,000 | 400 |
| 1997-05-16 | 370 | 380 | 370 | 380 | 13,000 | 380 |
| 1997-05-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1997-05-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-05-13 | 366 | 369 | 366 | 369 | 5,000 | 369 |
| 1997-05-12 | 370 | 370 | 352 | 365 | 6,000 | 365 |
| 1997-05-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-05-08 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 1997-05-07 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1997-05-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-05-02 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 1997-05-01 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 1997-04-30 | 334 | 340 | 334 | 340 | 4,000 | 340 |
| 1997-04-28 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 1997-04-25 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1997-04-24 | 346 | 349 | 345 | 349 | 5,000 | 349 |
| 1997-04-23 | 360 | 360 | 341 | 341 | 12,000 | 341 |
| 1997-04-22 | 351 | 360 | 350 | 360 | 7,000 | 360 |
| 1997-04-21 | 355 | 355 | 350 | 350 | 11,000 | 350 |
| 1997-04-18 | 319 | 342 | 316 | 342 | 8,000 | 342 |
| 1997-04-17 | 306 | 306 | 306 | 306 | 5,000 | 306 |
| 1997-04-16 | 306 | 306 | 300 | 300 | 8,000 | 300 |
| 1997-04-15 | 311 | 319 | 305 | 305 | 8,000 | 305 |
| 1997-04-14 | 310 | 310 | 305 | 305 | 4,000 | 305 |
| 1997-04-11 | 310 | 310 | 300 | 305 | 10,000 | 305 |
| 1997-04-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-04-07 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-04-04 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 1997-04-03 | 377 | 377 | 376 | 376 | 4,000 | 376 |
| 1997-04-02 | 380 | 380 | 376 | 376 | 2,000 | 376 |
| 1997-04-01 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1997-03-31 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1997-03-28 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1997-03-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-03-26 | 398 | 398 | 395 | 395 | 5,000 | 395 |
| 1997-03-25 | 390 | 393 | 390 | 393 | 2,000 | 393 |
| 1997-03-24 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 1997-03-21 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-03-19 | 380 | 380 | 368 | 368 | 2,000 | 368 |
| 1997-03-18 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1997-03-17 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1997-03-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-03-13 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 1997-03-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-03-10 | 350 | 352 | 350 | 350 | 7,000 | 350 |
| 1997-03-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-03-06 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1997-03-05 | 365 | 365 | 350 | 350 | 15,000 | 350 |
| 1997-03-04 | 375 | 375 | 365 | 365 | 7,000 | 365 |
| 1997-03-03 | 388 | 388 | 360 | 360 | 19,000 | 360 |
| 1997-02-27 | 388 | 388 | 387 | 387 | 8,000 | 387 |
| 1997-02-25 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 1997-02-24 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-02-17 | 384 | 384 | 381 | 381 | 3,000 | 381 |
| 1997-02-14 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1997-02-13 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 1997-02-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-02-10 | 390 | 390 | 388 | 388 | 2,000 | 388 |
| 1997-02-07 | 398 | 398 | 390 | 390 | 2,000 | 390 |
| 1997-02-06 | 387 | 387 | 380 | 383 | 4,000 | 383 |
| 1997-02-04 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 1997-02-03 | 378 | 378 | 378 | 378 | 5,000 | 378 |
| 1997-01-31 | 375 | 375 | 370 | 372 | 14,000 | 372 |
| 1997-01-30 | 386 | 386 | 375 | 375 | 7,000 | 375 |
| 1997-01-29 | 390 | 390 | 385 | 385 | 11,000 | 385 |
| 1997-01-28 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 1997-01-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-01-24 | 398 | 398 | 398 | 398 | 8,000 | 398 |
| 1997-01-23 | 398 | 398 | 398 | 398 | 10,000 | 398 |
| 1997-01-22 | 400 | 400 | 396 | 396 | 9,000 | 396 |
| 1997-01-21 | 405 | 405 | 395 | 400 | 9,000 | 400 |
| 1997-01-20 | 414 | 415 | 414 | 414 | 12,000 | 414 |
| 1997-01-17 | 410 | 415 | 410 | 415 | 10,000 | 415 |
| 1997-01-16 | 405 | 410 | 403 | 410 | 22,000 | 410 |
| 1997-01-14 | 410 | 410 | 405 | 405 | 14,000 | 405 |
| 1997-01-09 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 1997-01-07 | 431 | 431 | 411 | 411 | 3,000 | 411 |
| 1997-01-06 | 431 | 431 | 431 | 431 | 1,000 | 431 |
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