5950 日本パワーファスニング(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 1999-12-28 | 120 | 130 | 120 | 130 | 9,000 | 130 |
| 1999-12-27 | 130 | 130 | 115 | 115 | 15,000 | 115 |
| 1999-12-24 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 1999-12-22 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 1999-12-21 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 1999-12-20 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 1999-12-17 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 1999-12-16 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1999-12-15 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 1999-12-14 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1999-12-13 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 1999-12-07 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 1999-12-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1999-12-03 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 1999-11-25 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 1999-11-24 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 1999-11-22 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 1999-11-19 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 1999-11-16 | 125 | 125 | 121 | 121 | 3,000 | 121 |
| 1999-11-15 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 1999-11-12 | 145 | 155 | 145 | 155 | 6,000 | 155 |
| 1999-11-09 | 148 | 148 | 145 | 145 | 4,000 | 145 |
| 1999-11-08 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 1999-11-04 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 1999-11-01 | 155 | 155 | 140 | 140 | 4,000 | 140 |
| 1999-10-29 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-10-26 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 1999-10-25 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 1999-10-19 | 149 | 149 | 149 | 149 | 10,000 | 149 |
| 1999-10-15 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 1999-10-14 | 154 | 154 | 148 | 148 | 3,000 | 148 |
| 1999-10-13 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 1999-10-12 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 1999-10-04 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-10-01 | 134 | 136 | 134 | 136 | 7,000 | 136 |
| 1999-09-30 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 1999-09-29 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 1999-09-28 | 155 | 155 | 150 | 150 | 9,000 | 150 |
| 1999-09-24 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1999-09-22 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 1999-09-21 | 151 | 158 | 151 | 158 | 3,000 | 158 |
| 1999-09-20 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1999-09-17 | 152 | 155 | 150 | 150 | 13,000 | 150 |
| 1999-09-16 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 1999-09-14 | 153 | 153 | 150 | 150 | 8,000 | 150 |
| 1999-09-13 | 150 | 150 | 150 | 150 | 13,000 | 150 |
| 1999-09-10 | 129 | 150 | 129 | 150 | 51,000 | 150 |
| 1999-09-09 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 1999-09-08 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1999-09-06 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-08-24 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-08-20 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 1999-08-19 | 184 | 184 | 180 | 180 | 5,000 | 180 |
| 1999-08-18 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1999-08-17 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1999-08-12 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 1999-08-11 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1999-08-02 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1999-07-28 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 1999-07-23 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-07-22 | 200 | 200 | 190 | 190 | 5,000 | 190 |
| 1999-07-21 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-07-19 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-07-16 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1999-07-15 | 205 | 205 | 200 | 205 | 11,000 | 205 |
| 1999-07-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-07-12 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-07-07 | 200 | 200 | 185 | 185 | 5,000 | 185 |
| 1999-07-06 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-07-05 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1999-07-02 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 1999-07-01 | 200 | 200 | 195 | 195 | 7,000 | 195 |
| 1999-06-25 | 209 | 209 | 205 | 205 | 5,000 | 205 |
| 1999-06-24 | 205 | 209 | 205 | 209 | 6,000 | 209 |
| 1999-06-23 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 1999-06-21 | 189 | 190 | 189 | 190 | 7,000 | 190 |
| 1999-06-18 | 190 | 190 | 185 | 185 | 5,000 | 185 |
| 1999-06-17 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 1999-06-15 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1999-06-11 | 180 | 185 | 176 | 176 | 10,000 | 176 |
| 1999-06-09 | 176 | 180 | 176 | 180 | 2,000 | 180 |
| 1999-06-03 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1999-06-02 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-06-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-05-28 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-05-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-05-21 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 1999-05-20 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-05-19 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-05-17 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1999-05-14 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 1999-05-13 | 191 | 194 | 191 | 194 | 5,000 | 194 |
| 1999-05-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-05-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-04-30 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 1999-04-26 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-04-23 | 187 | 187 | 186 | 187 | 5,000 | 187 |
| 1999-04-22 | 181 | 187 | 181 | 187 | 2,000 | 187 |
| 1999-04-21 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-04-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-04-19 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-04-14 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1999-04-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-04-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-04-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-04-08 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1999-04-07 | 165 | 175 | 165 | 175 | 2,000 | 175 |
| 1999-04-06 | 170 | 170 | 165 | 170 | 6,000 | 170 |
| 1999-04-05 | 157 | 159 | 157 | 159 | 5,000 | 159 |
| 1999-04-02 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 1999-04-01 | 159 | 159 | 158 | 158 | 8,000 | 158 |
| 1999-03-31 | 159 | 159 | 159 | 159 | 8,000 | 159 |
| 1999-03-30 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 1999-03-26 | 157 | 157 | 155 | 155 | 7,000 | 155 |
| 1999-03-25 | 155 | 160 | 155 | 160 | 3,000 | 160 |
| 1999-03-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-03-19 | 153 | 153 | 151 | 151 | 5,000 | 151 |
| 1999-03-18 | 151 | 154 | 151 | 154 | 7,000 | 154 |
| 1999-03-17 | 163 | 163 | 151 | 151 | 12,000 | 151 |
| 1999-03-16 | 153 | 156 | 153 | 156 | 13,000 | 156 |
| 1999-03-15 | 155 | 155 | 151 | 151 | 7,000 | 151 |
| 1999-03-11 | 172 | 172 | 152 | 152 | 14,000 | 152 |
| 1999-03-10 | 150 | 157 | 150 | 157 | 4,000 | 157 |
| 1999-03-09 | 135 | 137 | 135 | 137 | 3,000 | 137 |
| 1999-03-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-03-05 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-03-04 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-03-03 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1999-03-01 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-02-26 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-02-25 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 1999-02-23 | 154 | 154 | 154 | 154 | 4,000 | 154 |
| 1999-02-22 | 166 | 166 | 152 | 152 | 4,000 | 152 |
| 1999-02-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1999-02-12 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1999-02-03 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 1999-02-02 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1999-01-29 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-01-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-01-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-01-26 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-01-20 | 170 | 170 | 130 | 150 | 11,000 | 150 |
| 1999-01-18 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 1999-01-14 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 1999-01-13 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1999-01-08 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-01-05 | 166 | 166 | 166 | 166 | 1,000 | 166 |
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