5950 日本パワーファスニング(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 1998-12-25 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1998-12-24 | 166 | 166 | 166 | 166 | 6,000 | 166 |
| 1998-12-22 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1998-12-21 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 1998-12-18 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1998-12-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1998-12-16 | 165 | 165 | 155 | 155 | 2,000 | 155 |
| 1998-12-15 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1998-12-14 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1998-12-10 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1998-12-08 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1998-12-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1998-12-04 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1998-12-03 | 175 | 175 | 174 | 175 | 4,000 | 175 |
| 1998-12-02 | 175 | 175 | 174 | 174 | 4,000 | 174 |
| 1998-11-27 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1998-11-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1998-11-24 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1998-11-20 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 1998-11-17 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1998-11-16 | 150 | 150 | 149 | 150 | 8,000 | 150 |
| 1998-11-13 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 1998-11-04 | 125 | 145 | 125 | 145 | 10,000 | 145 |
| 1998-10-29 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1998-10-26 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1998-10-23 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1998-10-22 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1998-10-21 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 1998-10-20 | 160 | 160 | 135 | 135 | 2,000 | 135 |
| 1998-10-19 | 155 | 160 | 155 | 160 | 8,000 | 160 |
| 1998-10-15 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1998-10-14 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 1998-10-13 | 151 | 152 | 151 | 152 | 2,000 | 152 |
| 1998-10-12 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 1998-10-07 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 1998-10-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1998-09-30 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 1998-09-29 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 1998-09-25 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1998-09-21 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1998-09-16 | 180 | 180 | 145 | 145 | 4,000 | 145 |
| 1998-09-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-09-07 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 1998-09-04 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-09-03 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1998-08-28 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 1998-08-27 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1998-08-26 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1998-08-25 | 205 | 205 | 160 | 160 | 2,000 | 160 |
| 1998-08-24 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1998-08-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-08-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-08-18 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-08-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-08-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-08-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-08-05 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 1998-08-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-07-29 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-07-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-07-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-07-22 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1998-07-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-07-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-07-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-07-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-07-10 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 1998-07-07 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 1998-07-06 | 203 | 204 | 200 | 200 | 11,000 | 200 |
| 1998-07-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1998-07-02 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1998-07-01 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 1998-06-30 | 195 | 198 | 195 | 198 | 12,000 | 198 |
| 1998-06-26 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 1998-06-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-06-24 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1998-06-22 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1998-06-18 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1998-06-16 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1998-06-12 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 1998-06-11 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1998-06-10 | 180 | 198 | 180 | 198 | 6,000 | 198 |
| 1998-05-27 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 1998-05-26 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 1998-05-21 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1998-05-18 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1998-05-15 | 200 | 200 | 197 | 197 | 7,000 | 197 |
| 1998-05-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-05-13 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-05-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-05-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-05-01 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1998-04-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-04-23 | 195 | 195 | 190 | 190 | 15,000 | 190 |
| 1998-04-22 | 207 | 207 | 195 | 195 | 24,000 | 195 |
| 1998-04-20 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 1998-04-17 | 203 | 207 | 203 | 207 | 3,000 | 207 |
| 1998-04-16 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1998-04-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-04-14 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 1998-04-13 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1998-04-10 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 1998-04-09 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1998-04-08 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 1998-04-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 1998-04-06 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1998-04-03 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1998-04-02 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1998-04-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-03-30 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 1998-03-26 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1998-03-20 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-03-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1998-03-16 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 1998-03-13 | 215 | 215 | 205 | 205 | 6,000 | 205 |
| 1998-03-12 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 1998-03-04 | 221 | 225 | 215 | 215 | 23,000 | 215 |
| 1998-03-03 | 225 | 225 | 221 | 221 | 3,000 | 221 |
| 1998-02-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-02-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-02-25 | 220 | 225 | 220 | 225 | 6,000 | 225 |
| 1998-02-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-02-23 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-02-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-02-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-02-10 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-02-09 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-02-06 | 220 | 220 | 216 | 216 | 2,000 | 216 |
| 1998-02-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-02-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-02-02 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 1998-01-30 | 250 | 250 | 246 | 246 | 7,000 | 246 |
| 1998-01-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-01-28 | 214 | 215 | 214 | 215 | 6,000 | 215 |
| 1998-01-27 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1998-01-26 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 1998-01-23 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1998-01-22 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1998-01-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1998-01-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1998-01-16 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1998-01-12 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 1998-01-09 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1998-01-08 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1998-01-06 | 199 | 199 | 199 | 199 | 5,000 | 199 |
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