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 |
|---|---|---|---|---|---|
| 1991/12/24 | 580 | 580 | 575 | 575 | 2,000 |
| 1991/12/20 | 590 | 590 | 580 | 580 | 6,000 |
| 1991/12/19 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/12/16 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/12/11 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/12/10 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/12/06 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/12/05 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/12/04 | 581 | 581 | 581 | 581 | 1,000 |
| 1991/12/03 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/12/02 | 580 | 583 | 580 | 580 | 3,000 |
| 1991/11/29 | 595 | 595 | 570 | 570 | 9,000 |
| 1991/11/28 | 595 | 600 | 595 | 600 | 14,000 |
| 1991/11/27 | 595 | 595 | 595 | 595 | 1,000 |
| 1991/11/26 | 595 | 595 | 595 | 595 | 2,000 |
| 1991/11/18 | 580 | 595 | 580 | 595 | 5,000 |
| 1991/11/15 | 590 | 590 | 580 | 580 | 13,000 |
| 1991/11/14 | 615 | 615 | 610 | 610 | 5,000 |
| 1991/11/13 | 615 | 615 | 615 | 615 | 5,000 |
| 1991/11/11 | 645 | 645 | 645 | 645 | 1,000 |
| 1991/11/08 | 635 | 635 | 635 | 635 | 4,000 |
| 1991/11/06 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/10/30 | 664 | 664 | 650 | 650 | 10,000 |
| 1991/10/29 | 670 | 680 | 670 | 670 | 6,000 |
| 1991/10/28 | 661 | 661 | 661 | 661 | 2,000 |
| 1991/10/25 | 665 | 665 | 661 | 661 | 4,000 |
| 1991/10/24 | 660 | 665 | 660 | 665 | 4,000 |
| 1991/10/23 | 651 | 651 | 651 | 651 | 1,000 |
| 1991/10/22 | 640 | 645 | 640 | 645 | 5,000 |
| 1991/10/21 | 627 | 630 | 627 | 630 | 2,000 |
| 1991/10/18 | 626 | 626 | 626 | 626 | 6,000 |
| 1991/10/17 | 635 | 635 | 626 | 626 | 2,000 |
| 1991/10/14 | 660 | 660 | 660 | 660 | 3,000 |
| 1991/10/11 | 630 | 640 | 628 | 640 | 8,000 |
| 1991/10/08 | 628 | 628 | 628 | 628 | 1,000 |
| 1991/10/07 | 630 | 630 | 628 | 628 | 4,000 |
| 1991/10/04 | 626 | 626 | 626 | 626 | 2,000 |
| 1991/10/03 | 630 | 631 | 622 | 622 | 8,000 |
| 1991/10/02 | 625 | 630 | 620 | 630 | 10,000 |
| 1991/10/01 | 623 | 625 | 622 | 624 | 9,000 |
| 1991/09/30 | 626 | 626 | 621 | 621 | 6,000 |
| 1991/09/27 | 626 | 626 | 626 | 626 | 2,000 |
| 1991/09/25 | 631 | 631 | 631 | 631 | 1,000 |
| 1991/09/24 | 635 | 635 | 635 | 635 | 3,000 |
| 1991/09/20 | 660 | 660 | 650 | 650 | 5,000 |
| 1991/09/19 | 660 | 660 | 660 | 660 | 5,000 |
| 1991/09/18 | 660 | 660 | 660 | 660 | 2,000 |
| 1991/09/17 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/09/13 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/09/12 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/09/10 | 670 | 670 | 670 | 670 | 2,000 |
| 1991/09/09 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/09/06 | 645 | 661 | 640 | 661 | 3,000 |
| 1991/09/05 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/09/04 | 632 | 632 | 632 | 632 | 2,000 |
| 1991/09/03 | 661 | 662 | 652 | 652 | 5,000 |
| 1991/09/02 | 675 | 675 | 656 | 656 | 5,000 |
| 1991/08/29 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/08/28 | 705 | 705 | 705 | 705 | 6,000 |
| 1991/08/27 | 695 | 710 | 680 | 680 | 12,000 |
| 1991/08/22 | 695 | 695 | 695 | 695 | 1,000 |
| 1991/08/20 | 672 | 680 | 669 | 680 | 5,000 |
| 1991/08/19 | 692 | 692 | 692 | 692 | 3,000 |
| 1991/08/16 | 700 | 700 | 692 | 692 | 2,000 |
| 1991/08/15 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/08/14 | 700 | 700 | 700 | 700 | 4,000 |
| 1991/08/13 | 700 | 700 | 700 | 700 | 8,000 |
| 1991/08/12 | 700 | 701 | 700 | 700 | 7,000 |
| 1991/08/09 | 701 | 701 | 701 | 701 | 3,000 |
| 1991/08/08 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/08/07 | 735 | 735 | 720 | 720 | 5,000 |
| 1991/08/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/07/30 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/07/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/07/25 | 757 | 757 | 757 | 757 | 1,000 |
| 1991/07/24 | 760 | 760 | 757 | 757 | 3,000 |
| 1991/07/22 | 760 | 760 | 760 | 760 | 8,000 |
| 1991/07/19 | 775 | 775 | 760 | 760 | 4,000 |
| 1991/07/18 | 780 | 780 | 760 | 760 | 6,000 |
| 1991/07/17 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/07/16 | 765 | 765 | 763 | 763 | 3,000 |
| 1991/07/15 | 751 | 761 | 751 | 761 | 2,000 |
| 1991/07/12 | 722 | 750 | 722 | 750 | 6,000 |
| 1991/07/11 | 725 | 730 | 725 | 730 | 5,000 |
| 1991/07/10 | 732 | 732 | 721 | 721 | 4,000 |
| 1991/07/09 | 711 | 712 | 687 | 687 | 6,000 |
| 1991/07/08 | 742 | 742 | 732 | 732 | 3,000 |
| 1991/07/05 | 765 | 765 | 756 | 756 | 3,000 |
| 1991/07/04 | 790 | 790 | 775 | 775 | 6,000 |
| 1991/07/03 | 800 | 800 | 800 | 800 | 6,000 |
| 1991/07/02 | 780 | 790 | 780 | 790 | 10,000 |
| 1991/07/01 | 785 | 785 | 780 | 785 | 5,000 |
| 1991/06/28 | 780 | 790 | 780 | 790 | 8,000 |
| 1991/06/27 | 781 | 810 | 781 | 795 | 50,000 |
| 1991/06/26 | 775 | 775 | 770 | 775 | 14,000 |
| 1991/06/25 | 758 | 760 | 750 | 750 | 90,000 |
| 1991/06/24 | 760 | 760 | 750 | 750 | 5,000 |
| 1991/06/21 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/06/20 | 750 | 750 | 750 | 750 | 4,000 |
| 1991/06/18 | 765 | 765 | 750 | 750 | 11,000 |
| 1991/06/17 | 731 | 760 | 731 | 760 | 6,000 |
| 1991/06/14 | 730 | 730 | 720 | 720 | 2,000 |
| 1991/06/13 | 730 | 730 | 730 | 730 | 4,000 |
| 1991/06/11 | 700 | 730 | 700 | 730 | 3,000 |
| 1991/06/10 | 700 | 700 | 700 | 700 | 4,000 |
| 1991/06/07 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/06/06 | 700 | 700 | 700 | 700 | 5,000 |
| 1991/06/05 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/06/04 | 700 | 700 | 695 | 695 | 7,000 |
| 1991/06/03 | 700 | 700 | 695 | 700 | 22,000 |
| 1991/05/31 | 700 | 710 | 696 | 696 | 22,000 |
| 1991/05/30 | 729 | 729 | 700 | 700 | 33,000 |
| 1991/05/28 | 721 | 723 | 721 | 723 | 6,000 |
| 1991/05/27 | 760 | 760 | 750 | 750 | 2,000 |
| 1991/05/24 | 760 | 760 | 760 | 760 | 10,000 |
| 1991/05/23 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/05/22 | 746 | 760 | 746 | 760 | 4,000 |
| 1991/05/21 | 760 | 760 | 740 | 740 | 10,000 |
| 1991/05/20 | 761 | 761 | 760 | 760 | 2,000 |
| 1991/05/17 | 751 | 751 | 751 | 751 | 1,000 |
| 1991/05/16 | 746 | 746 | 746 | 746 | 4,000 |
| 1991/05/15 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/05/14 | 810 | 810 | 810 | 810 | 8,000 |
| 1991/05/13 | 780 | 812 | 780 | 812 | 7,000 |
| 1991/05/08 | 750 | 751 | 750 | 751 | 8,000 |
| 1991/05/07 | 770 | 770 | 760 | 770 | 11,000 |
| 1991/05/01 | 760 | 760 | 760 | 760 | 4,000 |
| 1991/04/30 | 764 | 777 | 755 | 755 | 13,000 |
| 1991/04/26 | 760 | 764 | 760 | 764 | 2,000 |
| 1991/04/25 | 781 | 781 | 780 | 780 | 3,000 |
| 1991/04/23 | 817 | 817 | 817 | 817 | 3,000 |
| 1991/04/22 | 820 | 820 | 811 | 820 | 10,000 |
| 1991/04/19 | 819 | 820 | 819 | 820 | 2,000 |
| 1991/04/18 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/04/17 | 812 | 820 | 812 | 820 | 11,000 |
| 1991/04/16 | 806 | 810 | 805 | 810 | 14,000 |
| 1991/04/15 | 801 | 803 | 801 | 803 | 13,000 |
| 1991/04/12 | 800 | 800 | 800 | 800 | 13,000 |
| 1991/04/11 | 761 | 780 | 761 | 780 | 4,000 |
| 1991/04/10 | 760 | 760 | 760 | 760 | 3,000 |
| 1991/04/09 | 755 | 766 | 755 | 760 | 7,000 |
| 1991/04/08 | 743 | 755 | 740 | 750 | 12,000 |
| 1991/04/05 | 748 | 748 | 740 | 743 | 9,000 |
| 1991/04/04 | 735 | 743 | 730 | 743 | 11,000 |
| 1991/04/03 | 740 | 740 | 740 | 740 | 7,000 |
| 1991/04/02 | 730 | 730 | 720 | 720 | 4,000 |
| 1991/04/01 | 750 | 750 | 745 | 746 | 3,000 |
| 1991/03/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/03/28 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/03/27 | 750 | 760 | 750 | 760 | 2,000 |
| 1991/03/26 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/03/25 | 785 | 785 | 760 | 760 | 6,000 |
| 1991/03/20 | 788 | 790 | 788 | 790 | 7,000 |
| 1991/03/19 | 789 | 789 | 780 | 789 | 9,000 |
| 1991/03/18 | 790 | 795 | 778 | 789 | 9,000 |
| 1991/03/15 | 785 | 790 | 785 | 787 | 6,000 |
| 1991/03/14 | 785 | 785 | 785 | 785 | 1,000 |
| 1991/03/13 | 785 | 785 | 785 | 785 | 4,000 |
| 1991/03/12 | 742 | 750 | 742 | 750 | 4,000 |
| 1991/03/11 | 741 | 742 | 741 | 742 | 4,000 |
| 1991/03/08 | 740 | 741 | 740 | 741 | 3,000 |
| 1991/03/07 | 740 | 755 | 740 | 740 | 4,000 |
| 1991/03/06 | 742 | 745 | 741 | 745 | 3,000 |
| 1991/03/05 | 760 | 760 | 730 | 730 | 8,000 |
| 1991/03/04 | 755 | 765 | 745 | 765 | 6,000 |
| 1991/03/01 | 775 | 775 | 765 | 765 | 7,000 |
| 1991/02/28 | 780 | 791 | 765 | 791 | 8,000 |
| 1991/02/27 | 775 | 775 | 775 | 775 | 2,000 |
| 1991/02/26 | 775 | 775 | 775 | 775 | 1,000 |
| 1991/02/21 | 780 | 780 | 770 | 770 | 9,000 |
| 1991/02/20 | 790 | 791 | 780 | 785 | 13,000 |
| 1991/02/19 | 788 | 790 | 788 | 790 | 2,000 |
| 1991/02/18 | 755 | 780 | 755 | 780 | 9,000 |
| 1991/02/15 | 764 | 764 | 760 | 760 | 6,000 |
| 1991/02/14 | 760 | 765 | 760 | 765 | 9,000 |
| 1991/02/13 | 750 | 755 | 750 | 755 | 21,000 |
| 1991/02/12 | 720 | 720 | 720 | 720 | 5,000 |
| 1991/02/08 | 690 | 690 | 690 | 690 | 2,000 |
| 1991/02/07 | 620 | 670 | 620 | 670 | 17,000 |
| 1991/02/06 | 581 | 620 | 581 | 620 | 25,000 |
| 1991/02/05 | 570 | 585 | 570 | 581 | 10,000 |
| 1991/02/04 | 580 | 580 | 570 | 570 | 14,000 |
| 1991/02/01 | 580 | 580 | 580 | 580 | 9,000 |
| 1991/01/31 | 580 | 580 | 570 | 580 | 15,000 |
| 1991/01/30 | 590 | 590 | 580 | 580 | 20,000 |
| 1991/01/29 | 595 | 595 | 590 | 590 | 2,000 |
| 1991/01/28 | 600 | 600 | 595 | 600 | 3,000 |
| 1991/01/25 | 595 | 600 | 580 | 600 | 4,000 |
| 1991/01/22 | 630 | 630 | 620 | 620 | 6,000 |
| 1991/01/21 | 630 | 630 | 630 | 630 | 1,000 |
| 1991/01/18 | 630 | 630 | 620 | 620 | 3,000 |
| 1991/01/17 | 600 | 620 | 600 | 620 | 6,000 |
| 1991/01/16 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/01/14 | 650 | 650 | 642 | 647 | 10,000 |
| 1991/01/11 | 670 | 670 | 661 | 661 | 5,000 |
| 1991/01/10 | 674 | 674 | 670 | 670 | 3,000 |
| 1991/01/09 | 705 | 705 | 704 | 704 | 2,000 |
| 1991/01/08 | 714 | 714 | 714 | 714 | 3,000 |
| 1991/01/07 | 710 | 715 | 705 | 715 | 11,000 |
| 1991/01/04 | 715 | 715 | 715 | 715 | 1,000 |