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 |
|---|---|---|---|---|---|
| 1990/12/28 | 715 | 715 | 715 | 715 | 1,000 |
| 1990/12/27 | 732 | 732 | 730 | 730 | 3,000 |
| 1990/12/26 | 732 | 732 | 732 | 732 | 1,000 |
| 1990/12/25 | 740 | 740 | 740 | 740 | 3,000 |
| 1990/12/21 | 745 | 745 | 745 | 745 | 1,000 |
| 1990/12/20 | 770 | 770 | 770 | 770 | 4,000 |
| 1990/12/18 | 780 | 780 | 780 | 780 | 4,000 |
| 1990/12/17 | 800 | 800 | 780 | 780 | 5,000 |
| 1990/12/14 | 800 | 800 | 780 | 800 | 11,000 |
| 1990/12/13 | 800 | 800 | 780 | 780 | 8,000 |
| 1990/12/11 | 810 | 810 | 800 | 800 | 5,000 |
| 1990/12/10 | 810 | 810 | 810 | 810 | 9,000 |
| 1990/12/07 | 800 | 818 | 800 | 810 | 16,000 |
| 1990/12/06 | 800 | 800 | 800 | 800 | 5,000 |
| 1990/12/05 | 800 | 800 | 800 | 800 | 2,000 |
| 1990/12/03 | 830 | 850 | 830 | 850 | 3,000 |
| 1990/11/29 | 850 | 850 | 850 | 850 | 5,000 |
| 1990/11/27 | 870 | 875 | 870 | 875 | 3,000 |
| 1990/11/26 | 895 | 895 | 895 | 895 | 2,000 |
| 1990/11/20 | 999 | 999 | 990 | 990 | 4,000 |
| 1990/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/11/14 | 971 | 990 | 970 | 990 | 34,000 |
| 1990/11/09 | 950 | 950 | 950 | 950 | 8,000 |
| 1990/11/08 | 950 | 950 | 950 | 950 | 5,000 |
| 1990/11/05 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1990/11/02 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1990/11/01 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 |
| 1990/10/31 | 1,150 | 1,200 | 1,140 | 1,140 | 11,000 |
| 1990/10/30 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 |
| 1990/10/29 | 1,030 | 1,100 | 1,030 | 1,060 | 26,000 |
| 1990/10/25 | 942 | 942 | 940 | 940 | 13,000 |
| 1990/10/24 | 920 | 930 | 919 | 930 | 13,000 |
| 1990/10/23 | 915 | 925 | 915 | 920 | 13,000 |
| 1990/10/19 | 850 | 880 | 850 | 880 | 6,000 |
| 1990/10/16 | 800 | 815 | 800 | 815 | 6,000 |
| 1990/10/15 | 800 | 815 | 800 | 815 | 4,000 |
| 1990/10/12 | 810 | 810 | 810 | 810 | 10,000 |
| 1990/10/11 | 860 | 860 | 840 | 840 | 2,000 |
| 1990/10/08 | 801 | 801 | 800 | 800 | 7,000 |
| 1990/10/05 | 795 | 805 | 780 | 780 | 16,000 |
| 1990/10/04 | 800 | 800 | 795 | 795 | 10,000 |
| 1990/10/03 | 805 | 805 | 800 | 805 | 11,000 |
| 1990/10/02 | 790 | 810 | 790 | 800 | 7,000 |
| 1990/09/28 | 900 | 900 | 850 | 850 | 6,000 |
| 1990/09/27 | 905 | 905 | 905 | 905 | 3,000 |
| 1990/09/26 | 950 | 950 | 950 | 950 | 3,000 |
| 1990/09/25 | 965 | 965 | 965 | 965 | 1,000 |
| 1990/09/21 | 940 | 940 | 940 | 940 | 4,000 |
| 1990/09/20 | 940 | 940 | 940 | 940 | 12,000 |
| 1990/09/19 | 950 | 973 | 950 | 973 | 8,000 |
| 1990/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/09/17 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 |
| 1990/09/14 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1990/09/13 | 1,020 | 1,050 | 1,020 | 1,050 | 4,000 |
| 1990/09/12 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1990/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/09/10 | 1,050 | 1,050 | 1,050 | 1,050 | 42,000 |
| 1990/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1990/09/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1990/09/05 | 1,110 | 1,110 | 1,050 | 1,050 | 3,000 |
| 1990/09/04 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1990/09/03 | 1,140 | 1,140 | 1,100 | 1,100 | 14,000 |
| 1990/08/31 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1990/08/30 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
| 1990/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1990/08/28 | 985 | 995 | 985 | 985 | 38,000 |
| 1990/08/27 | 990 | 990 | 985 | 985 | 7,000 |
| 1990/08/24 | 1,030 | 1,030 | 990 | 1,000 | 31,000 |
| 1990/08/23 | 1,150 | 1,150 | 1,050 | 1,050 | 41,000 |
| 1990/08/22 | 1,180 | 1,180 | 1,150 | 1,150 | 15,000 |
| 1990/08/21 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1990/08/20 | 1,220 | 1,240 | 1,200 | 1,200 | 8,000 |
| 1990/08/17 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1990/08/16 | 1,240 | 1,250 | 1,220 | 1,220 | 5,000 |
| 1990/08/15 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1990/08/14 | 1,200 | 1,250 | 1,150 | 1,150 | 15,000 |
| 1990/08/13 | 1,250 | 1,250 | 1,200 | 1,200 | 34,000 |
| 1990/08/10 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1990/08/09 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 |
| 1990/08/08 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1990/08/07 | 1,200 | 1,200 | 1,150 | 1,170 | 34,000 |
| 1990/08/06 | 1,300 | 1,300 | 1,180 | 1,200 | 8,000 |
| 1990/08/03 | 1,350 | 1,350 | 1,320 | 1,340 | 18,000 |
| 1990/08/02 | 1,380 | 1,380 | 1,350 | 1,350 | 10,000 |
| 1990/08/01 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1990/07/31 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1990/07/30 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1990/07/27 | 1,380 | 1,400 | 1,340 | 1,370 | 25,000 |
| 1990/07/26 | 1,390 | 1,400 | 1,380 | 1,400 | 37,000 |
| 1990/07/25 | 1,400 | 1,410 | 1,390 | 1,390 | 53,000 |
| 1990/07/24 | 1,390 | 1,420 | 1,390 | 1,390 | 10,000 |
| 1990/07/23 | 1,450 | 1,450 | 1,410 | 1,430 | 9,000 |
| 1990/07/20 | 1,450 | 1,460 | 1,450 | 1,450 | 31,000 |
| 1990/07/19 | 1,450 | 1,480 | 1,450 | 1,450 | 30,000 |
| 1990/07/18 | 1,490 | 1,500 | 1,470 | 1,480 | 74,000 |
| 1990/07/17 | 1,500 | 1,500 | 1,480 | 1,490 | 39,000 |
| 1990/07/16 | 1,530 | 1,550 | 1,480 | 1,500 | 156,000 |
| 1990/07/13 | 1,430 | 1,510 | 1,420 | 1,510 | 206,000 |
| 1990/07/12 | 1,420 | 1,440 | 1,410 | 1,410 | 49,000 |
| 1990/07/11 | 1,410 | 1,450 | 1,410 | 1,410 | 50,000 |
| 1990/07/10 | 1,400 | 1,430 | 1,400 | 1,410 | 139,000 |
| 1990/07/09 | 1,450 | 1,450 | 1,400 | 1,400 | 79,000 |
| 1990/07/06 | 1,420 | 1,450 | 1,420 | 1,430 | 407,000 |
| 1990/07/05 | 1,400 | 1,430 | 1,380 | 1,400 | 366,000 |
| 1990/07/04 | 1,340 | 1,410 | 1,330 | 1,390 | 392,000 |
| 1990/07/03 | 1,300 | 1,350 | 1,300 | 1,330 | 220,000 |
| 1990/07/02 | 1,270 | 1,320 | 1,270 | 1,320 | 130,000 |
| 1990/06/29 | 1,230 | 1,250 | 1,230 | 1,250 | 61,000 |
| 1990/06/28 | 1,220 | 1,260 | 1,220 | 1,240 | 21,000 |
| 1990/06/27 | 1,160 | 1,230 | 1,140 | 1,180 | 17,000 |
| 1990/06/26 | 1,150 | 1,150 | 1,110 | 1,130 | 26,000 |
| 1990/06/25 | 1,230 | 1,230 | 1,150 | 1,190 | 11,000 |
| 1990/06/22 | 1,230 | 1,240 | 1,210 | 1,240 | 18,000 |
| 1990/06/21 | 1,260 | 1,260 | 1,230 | 1,250 | 43,000 |
| 1990/06/20 | 1,280 | 1,280 | 1,250 | 1,260 | 41,000 |
| 1990/06/19 | 1,260 | 1,290 | 1,260 | 1,270 | 86,000 |
| 1990/06/18 | 1,250 | 1,250 | 1,240 | 1,240 | 43,000 |
| 1990/06/15 | 1,210 | 1,250 | 1,210 | 1,240 | 80,000 |
| 1990/06/14 | 1,110 | 1,200 | 1,110 | 1,190 | 46,000 |
| 1990/06/13 | 1,130 | 1,140 | 1,120 | 1,130 | 32,000 |
| 1990/06/12 | 1,130 | 1,140 | 1,110 | 1,120 | 23,000 |
| 1990/06/11 | 1,150 | 1,150 | 1,110 | 1,110 | 35,000 |
| 1990/06/08 | 1,180 | 1,180 | 1,150 | 1,150 | 24,000 |
| 1990/06/07 | 1,160 | 1,180 | 1,150 | 1,180 | 5,000 |
| 1990/06/06 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 |
| 1990/06/05 | 1,160 | 1,190 | 1,160 | 1,190 | 17,000 |
| 1990/06/04 | 1,170 | 1,190 | 1,110 | 1,180 | 12,000 |
| 1990/06/01 | 1,140 | 1,160 | 1,110 | 1,160 | 6,000 |
| 1990/05/31 | 1,110 | 1,140 | 1,110 | 1,140 | 16,000 |
| 1990/05/30 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 1990/05/29 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 |
| 1990/05/28 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 |
| 1990/05/25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/05/24 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1990/05/23 | 1,220 | 1,220 | 1,190 | 1,190 | 5,000 |
| 1990/05/22 | 1,210 | 1,220 | 1,210 | 1,210 | 37,000 |
| 1990/05/21 | 1,220 | 1,230 | 1,220 | 1,220 | 24,000 |
| 1990/05/18 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1990/05/16 | 1,220 | 1,230 | 1,220 | 1,230 | 13,000 |
| 1990/05/15 | 1,220 | 1,230 | 1,220 | 1,220 | 9,000 |
| 1990/05/14 | 1,230 | 1,230 | 1,220 | 1,220 | 35,000 |
| 1990/05/11 | 1,210 | 1,220 | 1,200 | 1,220 | 34,000 |
| 1990/05/10 | 1,180 | 1,200 | 1,180 | 1,190 | 37,000 |
| 1990/05/09 | 1,190 | 1,200 | 1,160 | 1,170 | 7,000 |
| 1990/05/08 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 |
| 1990/05/07 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 |
| 1990/05/01 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1990/04/27 | 1,120 | 1,120 | 1,080 | 1,080 | 9,000 |
| 1990/04/26 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1990/04/25 | 1,120 | 1,120 | 1,070 | 1,070 | 5,000 |
| 1990/04/24 | 1,190 | 1,190 | 1,140 | 1,140 | 7,000 |
| 1990/04/23 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 |
| 1990/04/20 | 1,180 | 1,190 | 1,180 | 1,190 | 21,000 |
| 1990/04/19 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 |
| 1990/04/18 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1990/04/17 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 |
| 1990/04/16 | 1,140 | 1,200 | 1,140 | 1,180 | 8,000 |
| 1990/04/13 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1990/04/12 | 1,190 | 1,200 | 1,180 | 1,180 | 9,000 |
| 1990/04/11 | 1,140 | 1,200 | 1,140 | 1,200 | 6,000 |
| 1990/04/10 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 |
| 1990/04/09 | 1,100 | 1,150 | 1,100 | 1,150 | 20,000 |
| 1990/04/06 | 1,050 | 1,070 | 1,040 | 1,070 | 10,000 |
| 1990/04/05 | 1,050 | 1,060 | 1,050 | 1,060 | 9,000 |
| 1990/04/04 | 1,120 | 1,150 | 1,100 | 1,150 | 10,000 |
| 1990/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1990/04/02 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 |
| 1990/03/30 | 1,250 | 1,250 | 1,230 | 1,230 | 7,000 |
| 1990/03/29 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 |
| 1990/03/28 | 1,190 | 1,230 | 1,190 | 1,220 | 14,000 |
| 1990/03/27 | 1,150 | 1,190 | 1,150 | 1,190 | 8,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,240 | 1,250 | 1,240 | 1,250 | 27,000 |
| 1990/03/23 | 1,240 | 1,250 | 1,240 | 1,240 | 7,000 |
| 1990/03/22 | 1,290 | 1,290 | 1,200 | 1,230 | 29,000 |
| 1990/03/20 | 1,350 | 1,350 | 1,270 | 1,270 | 43,000 |
| 1990/03/19 | 1,360 | 1,370 | 1,360 | 1,360 | 70,000 |
| 1990/03/16 | 1,360 | 1,370 | 1,360 | 1,370 | 45,000 |
| 1990/03/15 | 1,360 | 1,380 | 1,360 | 1,370 | 61,000 |
| 1990/03/14 | 1,360 | 1,390 | 1,360 | 1,370 | 59,000 |
| 1990/03/13 | 1,390 | 1,390 | 1,350 | 1,360 | 26,000 |
| 1990/03/12 | 1,400 | 1,400 | 1,380 | 1,390 | 40,000 |
| 1990/03/09 | 1,390 | 1,400 | 1,390 | 1,390 | 61,000 |
| 1990/03/08 | 1,400 | 1,400 | 1,390 | 1,390 | 22,000 |
| 1990/03/07 | 1,400 | 1,400 | 1,380 | 1,390 | 39,000 |
| 1990/03/06 | 1,390 | 1,420 | 1,390 | 1,410 | 107,000 |
| 1990/03/05 | 1,410 | 1,410 | 1,380 | 1,410 | 99,000 |
| 1990/03/02 | 1,350 | 1,430 | 1,350 | 1,410 | 362,000 |
| 1990/03/01 | 1,280 | 1,330 | 1,280 | 1,330 | 41,000 |
| 1990/02/28 | 1,250 | 1,300 | 1,250 | 1,300 | 35,000 |
| 1990/02/27 | 1,230 | 1,260 | 1,230 | 1,240 | 41,000 |
| 1990/02/26 | 1,290 | 1,290 | 1,250 | 1,250 | 23,000 |
| 1990/02/23 | 1,310 | 1,310 | 1,290 | 1,300 | 41,000 |
| 1990/02/22 | 1,300 | 1,310 | 1,280 | 1,300 | 26,000 |
| 1990/02/21 | 1,320 | 1,320 | 1,300 | 1,310 | 80,000 |
| 1990/02/20 | 1,310 | 1,320 | 1,300 | 1,320 | 50,000 |
| 1990/02/19 | 1,320 | 1,320 | 1,300 | 1,310 | 23,000 |
| 1990/02/16 | 1,320 | 1,320 | 1,300 | 1,300 | 70,000 |
| 1990/02/15 | 1,300 | 1,330 | 1,300 | 1,330 | 72,000 |
| 1990/02/14 | 1,300 | 1,320 | 1,300 | 1,300 | 110,000 |
| 1990/02/13 | 1,300 | 1,320 | 1,290 | 1,300 | 42,000 |
| 1990/02/09 | 1,300 | 1,310 | 1,290 | 1,290 | 67,000 |
| 1990/02/08 | 1,290 | 1,300 | 1,290 | 1,300 | 88,000 |
| 1990/02/07 | 1,280 | 1,310 | 1,280 | 1,300 | 70,000 |
| 1990/02/06 | 1,270 | 1,280 | 1,270 | 1,270 | 49,000 |
| 1990/02/05 | 1,290 | 1,290 | 1,270 | 1,270 | 98,000 |
| 1990/02/02 | 1,330 | 1,350 | 1,330 | 1,330 | 24,000 |
| 1990/02/01 | 1,330 | 1,360 | 1,300 | 1,330 | 46,000 |
| 1990/01/31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1990/01/30 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 |
| 1990/01/29 | 1,320 | 1,330 | 1,250 | 1,250 | 47,000 |
| 1990/01/26 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 |
| 1990/01/25 | 1,330 | 1,350 | 1,300 | 1,310 | 24,000 |
| 1990/01/24 | 1,300 | 1,330 | 1,300 | 1,330 | 14,000 |
| 1990/01/23 | 1,290 | 1,300 | 1,290 | 1,290 | 6,000 |
| 1990/01/22 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1990/01/19 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1990/01/18 | 1,290 | 1,290 | 1,270 | 1,290 | 18,000 |
| 1990/01/17 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 |
| 1990/01/16 | 1,300 | 1,300 | 1,280 | 1,290 | 27,000 |
| 1990/01/12 | 1,330 | 1,330 | 1,310 | 1,320 | 20,000 |
| 1990/01/11 | 1,340 | 1,350 | 1,340 | 1,350 | 27,000 |
| 1990/01/10 | 1,360 | 1,360 | 1,340 | 1,340 | 23,000 |
| 1990/01/09 | 1,360 | 1,360 | 1,350 | 1,360 | 28,000 |
| 1990/01/08 | 1,340 | 1,360 | 1,340 | 1,360 | 41,000 |
| 1990/01/05 | 1,340 | 1,350 | 1,310 | 1,350 | 30,000 |
| 1990/01/04 | 1,300 | 1,370 | 1,300 | 1,340 | 20,000 |