日本パワーファスニング(5950)の株価時系列情報
日本パワーファスニング(5950)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/26 | 335 | 335 | 335 | 335 | 7,000 |
| 1984/12/22 | 341 | 341 | 341 | 341 | 3,000 |
| 1984/12/17 | 343 | 343 | 343 | 343 | 2,000 |
| 1984/12/14 | 316 | 316 | 315 | 315 | 13,000 |
| 1984/12/12 | 316 | 316 | 316 | 316 | 7,000 |
| 1984/12/11 | 315 | 315 | 315 | 315 | 6,000 |
| 1984/12/05 | 315 | 315 | 315 | 315 | 2,000 |
| 1984/12/03 | 315 | 315 | 315 | 315 | 11,000 |
| 1984/11/30 | 315 | 315 | 315 | 315 | 6,000 |
| 1984/11/28 | 311 | 311 | 311 | 311 | 1,000 |
| 1984/11/27 | 310 | 310 | 310 | 310 | 2,000 |
| 1984/11/26 | 310 | 310 | 310 | 310 | 16,000 |
| 1984/11/22 | 306 | 306 | 306 | 306 | 1,000 |
| 1984/11/21 | 306 | 310 | 306 | 310 | 23,000 |
| 1984/11/19 | 310 | 310 | 306 | 306 | 9,000 |
| 1984/11/17 | 310 | 310 | 310 | 310 | 10,000 |
| 1984/11/16 | 310 | 310 | 310 | 310 | 24,000 |
| 1984/11/15 | 310 | 313 | 310 | 310 | 17,000 |
| 1984/11/14 | 306 | 306 | 305 | 305 | 20,000 |
| 1984/11/13 | 320 | 320 | 310 | 310 | 18,000 |
| 1984/11/09 | 315 | 316 | 315 | 316 | 3,000 |
| 1984/11/07 | 319 | 319 | 315 | 315 | 8,000 |
| 1984/11/06 | 320 | 320 | 318 | 318 | 11,000 |
| 1984/11/05 | 317 | 320 | 317 | 320 | 7,000 |
| 1984/11/02 | 320 | 320 | 320 | 320 | 11,000 |
| 1984/11/01 | 330 | 330 | 325 | 325 | 7,000 |
| 1984/10/31 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/10/29 | 330 | 330 | 327 | 330 | 14,000 |
| 1984/10/24 | 337 | 337 | 337 | 337 | 4,000 |
| 1984/10/23 | 337 | 337 | 337 | 337 | 1,000 |
| 1984/10/19 | 340 | 340 | 340 | 340 | 1,000 |
| 1984/10/18 | 340 | 340 | 340 | 340 | 7,000 |
| 1984/10/17 | 335 | 335 | 335 | 335 | 1,000 |
| 1984/10/16 | 331 | 331 | 331 | 331 | 1,000 |
| 1984/10/05 | 320 | 320 | 320 | 320 | 1,000 |
| 1984/10/03 | 322 | 322 | 322 | 322 | 2,000 |
| 1984/09/28 | 322 | 322 | 322 | 322 | 2,000 |
| 1984/09/21 | 324 | 324 | 324 | 324 | 1,000 |
| 1984/09/18 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/09/17 | 0 | 0 | 0 | 0 | 0 |
| 1984/09/17 | 1 -> 1.10 分割 | ||||
| 1984/09/14 | 378 | 380 | 370 | 380 | 26,000 |
| 1984/09/13 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/09/11 | 380 | 380 | 380 | 380 | 2,000 |
| 1984/09/10 | 380 | 380 | 380 | 380 | 3,000 |
| 1984/09/05 | 380 | 380 | 380 | 380 | 10,000 |
| 1984/09/01 | 375 | 375 | 375 | 375 | 3,000 |
| 1984/08/30 | 385 | 385 | 385 | 385 | 1,000 |
| 1984/08/29 | 390 | 390 | 390 | 390 | 24,000 |
| 1984/08/28 | 390 | 390 | 390 | 390 | 24,000 |
| 1984/08/24 | 390 | 390 | 385 | 385 | 9,000 |
| 1984/08/23 | 380 | 385 | 380 | 385 | 12,000 |
| 1984/08/22 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/08/17 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/08/16 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/08/15 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/08/10 | 390 | 390 | 390 | 390 | 16,000 |
| 1984/08/09 | 395 | 395 | 390 | 395 | 20,000 |
| 1984/08/08 | 395 | 395 | 392 | 395 | 10,000 |
| 1984/08/07 | 382 | 395 | 382 | 395 | 9,000 |
| 1984/08/06 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/08/04 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/08/03 | 389 | 391 | 383 | 385 | 46,000 |
| 1984/08/02 | 370 | 370 | 370 | 370 | 6,000 |
| 1984/08/01 | 386 | 386 | 386 | 386 | 7,000 |
| 1984/07/31 | 385 | 395 | 385 | 395 | 2,000 |
| 1984/07/30 | 395 | 395 | 372 | 395 | 9,000 |
| 1984/07/28 | 390 | 390 | 390 | 390 | 243,000 |
| 1984/07/27 | 380 | 391 | 380 | 390 | 41,000 |
| 1984/07/26 | 365 | 370 | 365 | 365 | 100,000 |
| 1984/07/25 | 365 | 365 | 365 | 365 | 15,000 |
| 1984/07/24 | 364 | 365 | 364 | 365 | 5,000 |
| 1984/07/23 | 365 | 365 | 365 | 365 | 32,000 |
| 1984/07/21 | 365 | 367 | 365 | 365 | 31,000 |
| 1984/07/20 | 375 | 375 | 365 | 369 | 104,000 |
| 1984/07/19 | 365 | 380 | 365 | 380 | 161,000 |
| 1984/07/18 | 370 | 373 | 360 | 365 | 119,000 |
| 1984/07/17 | 359 | 362 | 358 | 362 | 6,000 |
| 1984/07/16 | 350 | 351 | 350 | 351 | 4,000 |
| 1984/07/13 | 348 | 356 | 348 | 356 | 13,000 |
| 1984/07/12 | 330 | 330 | 330 | 330 | 7,000 |
| 1984/07/11 | 330 | 333 | 330 | 333 | 6,000 |
| 1984/07/10 | 320 | 321 | 320 | 321 | 10,000 |
| 1984/07/02 | 325 | 325 | 320 | 320 | 7,000 |
| 1984/06/29 | 325 | 325 | 325 | 325 | 2,000 |
| 1984/06/27 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/06/26 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/06/22 | 325 | 325 | 325 | 325 | 2,000 |
| 1984/06/21 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/06/20 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/06/19 | 325 | 325 | 325 | 325 | 1,000 |
| 1984/06/18 | 325 | 330 | 323 | 330 | 3,000 |
| 1984/06/16 | 330 | 330 | 330 | 330 | 10,000 |
| 1984/06/15 | 331 | 331 | 331 | 331 | 4,000 |
| 1984/06/14 | 331 | 331 | 331 | 331 | 3,000 |
| 1984/06/13 | 331 | 331 | 331 | 331 | 1,000 |
| 1984/06/11 | 330 | 330 | 330 | 330 | 2,000 |
| 1984/06/07 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/06/05 | 330 | 341 | 330 | 341 | 3,000 |
| 1984/06/04 | 335 | 335 | 335 | 335 | 2,000 |
| 1984/05/30 | 335 | 335 | 335 | 335 | 3,000 |
| 1984/05/29 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/05/28 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/05/26 | 330 | 330 | 330 | 330 | 2,000 |
| 1984/05/23 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/05/22 | 330 | 330 | 330 | 330 | 4,000 |
| 1984/05/21 | 330 | 330 | 330 | 330 | 1,000 |
| 1984/05/19 | 334 | 334 | 334 | 334 | 2,000 |
| 1984/05/18 | 335 | 335 | 335 | 335 | 1,000 |
| 1984/05/16 | 333 | 336 | 333 | 336 | 2,000 |
| 1984/05/11 | 330 | 330 | 330 | 330 | 6,000 |
| 1984/05/10 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/05/08 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/05/02 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/05/01 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/04/27 | 337 | 337 | 337 | 337 | 1,000 |
| 1984/04/25 | 335 | 340 | 335 | 340 | 3,000 |
| 1984/04/24 | 340 | 343 | 340 | 343 | 3,000 |
| 1984/04/23 | 347 | 347 | 347 | 347 | 1,000 |
| 1984/04/20 | 347 | 347 | 347 | 347 | 3,000 |
| 1984/04/19 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/04/18 | 345 | 350 | 345 | 350 | 11,000 |
| 1984/04/13 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/04/12 | 350 | 350 | 350 | 350 | 9,000 |
| 1984/04/10 | 346 | 349 | 346 | 349 | 10,000 |
| 1984/04/07 | 350 | 350 | 350 | 350 | 2,000 |
| 1984/04/06 | 350 | 350 | 350 | 350 | 4,000 |
| 1984/04/05 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/04/04 | 350 | 350 | 348 | 348 | 21,000 |
| 1984/04/03 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/03/31 | 349 | 350 | 349 | 350 | 12,000 |
| 1984/03/30 | 349 | 350 | 349 | 350 | 11,000 |
| 1984/03/29 | 350 | 350 | 350 | 350 | 55,000 |
| 1984/03/28 | 351 | 351 | 351 | 351 | 1,000 |
| 1984/03/27 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/03/26 | 353 | 353 | 353 | 353 | 2,000 |
| 1984/03/23 | 355 | 355 | 355 | 355 | 1,000 |
| 1984/03/22 | 358 | 358 | 358 | 358 | 1,000 |
| 1984/03/21 | 335 | 350 | 335 | 350 | 8,000 |
| 1984/03/19 | 335 | 340 | 335 | 335 | 13,000 |
| 1984/03/17 | 340 | 340 | 334 | 334 | 10,000 |
| 1984/03/16 | 358 | 358 | 340 | 340 | 12,000 |
| 1984/03/15 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/03/14 | 345 | 360 | 343 | 360 | 12,000 |
| 1984/03/13 | 346 | 350 | 345 | 345 | 49,000 |
| 1984/03/12 | 346 | 346 | 346 | 346 | 1,000 |
| 1984/03/08 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/03/07 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/03/06 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/03/03 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/03/02 | 367 | 367 | 360 | 360 | 6,000 |
| 1984/03/01 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/02/29 | 350 | 356 | 350 | 356 | 4,000 |
| 1984/02/28 | 345 | 350 | 345 | 350 | 7,000 |
| 1984/02/27 | 335 | 335 | 335 | 335 | 2,000 |
| 1984/02/25 | 335 | 335 | 335 | 335 | 1,000 |
| 1984/02/24 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/02/23 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/02/22 | 345 | 345 | 345 | 345 | 4,000 |
| 1984/02/21 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/02/18 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/02/17 | 350 | 350 | 350 | 350 | 2,000 |
| 1984/02/16 | 350 | 355 | 350 | 355 | 4,000 |
| 1984/02/15 | 350 | 350 | 345 | 350 | 8,000 |
| 1984/02/10 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/02/09 | 355 | 355 | 350 | 350 | 2,000 |
| 1984/02/08 | 355 | 355 | 355 | 355 | 4,000 |
| 1984/02/07 | 358 | 358 | 358 | 358 | 1,000 |
| 1984/02/06 | 360 | 360 | 360 | 360 | 1,000 |
| 1984/02/04 | 360 | 360 | 360 | 360 | 2,000 |
| 1984/02/03 | 359 | 359 | 359 | 359 | 5,000 |
| 1984/02/02 | 359 | 359 | 351 | 351 | 3,000 |
| 1984/02/01 | 345 | 359 | 345 | 359 | 36,000 |
| 1984/01/31 | 342 | 358 | 342 | 358 | 8,000 |
| 1984/01/30 | 359 | 362 | 359 | 360 | 7,000 |
| 1984/01/28 | 350 | 359 | 350 | 359 | 4,000 |
| 1984/01/27 | 340 | 345 | 335 | 345 | 10,000 |
| 1984/01/25 | 340 | 340 | 340 | 340 | 1,000 |
| 1984/01/24 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/01/23 | 360 | 360 | 340 | 360 | 9,000 |
| 1984/01/20 | 360 | 360 | 355 | 355 | 10,000 |
| 1984/01/19 | 355 | 362 | 355 | 360 | 22,000 |
| 1984/01/18 | 340 | 340 | 340 | 340 | 11,000 |
| 1984/01/17 | 340 | 350 | 340 | 350 | 12,000 |
| 1984/01/13 | 350 | 350 | 340 | 340 | 15,000 |
| 1984/01/07 | 334 | 334 | 334 | 334 | 1,000 |
| 1984/01/05 | 359 | 359 | 359 | 359 | 2,000 |