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 |
|---|---|---|---|---|---|
| 1995/12/29 | 524 | 524 | 500 | 500 | 5,000 |
| 1995/12/28 | 530 | 530 | 524 | 524 | 7,000 |
| 1995/12/27 | 527 | 527 | 527 | 527 | 1,000 |
| 1995/12/26 | 539 | 539 | 531 | 531 | 9,000 |
| 1995/12/25 | 550 | 550 | 539 | 540 | 16,000 |
| 1995/12/22 | 548 | 570 | 548 | 550 | 32,000 |
| 1995/12/21 | 584 | 584 | 538 | 538 | 42,000 |
| 1995/12/20 | 515 | 585 | 515 | 579 | 298,000 |
| 1995/12/19 | 504 | 516 | 504 | 516 | 6,000 |
| 1995/12/18 | 495 | 519 | 495 | 519 | 13,000 |
| 1995/12/15 | 500 | 503 | 496 | 500 | 38,000 |
| 1995/12/14 | 538 | 542 | 464 | 464 | 103,000 |
| 1995/12/13 | 530 | 550 | 529 | 536 | 64,000 |
| 1995/12/12 | 500 | 520 | 500 | 520 | 52,000 |
| 1995/12/11 | 490 | 490 | 487 | 487 | 5,000 |
| 1995/12/08 | 480 | 490 | 480 | 485 | 11,000 |
| 1995/12/07 | 474 | 474 | 471 | 471 | 9,000 |
| 1995/12/06 | 472 | 472 | 470 | 470 | 15,000 |
| 1995/12/05 | 475 | 475 | 475 | 475 | 4,000 |
| 1995/12/04 | 478 | 478 | 478 | 478 | 4,000 |
| 1995/12/01 | 477 | 478 | 469 | 478 | 15,000 |
| 1995/11/30 | 466 | 481 | 466 | 480 | 7,000 |
| 1995/11/29 | 451 | 463 | 451 | 463 | 4,000 |
| 1995/11/28 | 453 | 454 | 450 | 451 | 9,000 |
| 1995/11/27 | 453 | 453 | 453 | 453 | 4,000 |
| 1995/11/24 | 447 | 447 | 436 | 446 | 10,000 |
| 1995/11/21 | 445 | 445 | 445 | 445 | 2,000 |
| 1995/11/16 | 431 | 431 | 431 | 431 | 2,000 |
| 1995/11/15 | 440 | 440 | 435 | 435 | 2,000 |
| 1995/11/14 | 434 | 440 | 434 | 440 | 5,000 |
| 1995/11/13 | 431 | 431 | 431 | 431 | 3,000 |
| 1995/11/10 | 443 | 445 | 431 | 431 | 7,000 |
| 1995/11/09 | 438 | 443 | 438 | 443 | 14,000 |
| 1995/11/08 | 465 | 465 | 460 | 460 | 27,000 |
| 1995/11/07 | 464 | 471 | 463 | 471 | 11,000 |
| 1995/11/02 | 510 | 510 | 496 | 496 | 24,000 |
| 1995/11/01 | 510 | 535 | 505 | 505 | 96,000 |
| 1995/10/31 | 450 | 490 | 450 | 490 | 48,000 |
| 1995/10/30 | 426 | 450 | 426 | 450 | 5,000 |
| 1995/10/27 | 415 | 420 | 415 | 415 | 5,000 |
| 1995/10/25 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/10/23 | 393 | 395 | 393 | 395 | 3,000 |
| 1995/10/20 | 392 | 392 | 392 | 392 | 10,000 |
| 1995/10/19 | 391 | 391 | 391 | 391 | 6,000 |
| 1995/10/18 | 391 | 391 | 391 | 391 | 3,000 |
| 1995/10/17 | 390 | 390 | 390 | 390 | 9,000 |
| 1995/10/16 | 395 | 395 | 395 | 395 | 3,000 |
| 1995/10/12 | 402 | 402 | 400 | 400 | 9,000 |
| 1995/10/11 | 401 | 401 | 401 | 401 | 1,000 |
| 1995/10/09 | 405 | 405 | 403 | 403 | 5,000 |
| 1995/10/06 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/10/05 | 405 | 405 | 400 | 405 | 3,000 |
| 1995/10/04 | 405 | 405 | 405 | 405 | 2,000 |
| 1995/10/02 | 400 | 400 | 400 | 400 | 3,000 |
| 1995/09/29 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/09/28 | 410 | 410 | 410 | 410 | 1,000 |
| 1995/09/27 | 407 | 410 | 407 | 410 | 16,000 |
| 1995/09/26 | 416 | 416 | 410 | 410 | 8,000 |
| 1995/09/25 | 422 | 422 | 420 | 421 | 3,000 |
| 1995/09/22 | 438 | 438 | 425 | 425 | 2,000 |
| 1995/09/21 | 444 | 444 | 444 | 444 | 1,000 |
| 1995/09/20 | 459 | 459 | 455 | 455 | 10,000 |
| 1995/09/19 | 452 | 452 | 452 | 452 | 1,000 |
| 1995/09/18 | 462 | 462 | 455 | 455 | 10,000 |
| 1995/09/14 | 432 | 446 | 432 | 446 | 53,000 |
| 1995/09/13 | 425 | 430 | 425 | 430 | 5,000 |
| 1995/09/12 | 427 | 427 | 425 | 425 | 11,000 |
| 1995/09/11 | 425 | 428 | 420 | 425 | 6,000 |
| 1995/09/08 | 420 | 425 | 420 | 425 | 3,000 |
| 1995/09/06 | 435 | 435 | 435 | 435 | 6,000 |
| 1995/09/04 | 464 | 464 | 444 | 444 | 31,000 |
| 1995/09/01 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/08/31 | 464 | 473 | 464 | 465 | 12,000 |
| 1995/08/30 | 460 | 464 | 460 | 464 | 17,000 |
| 1995/08/29 | 451 | 455 | 450 | 455 | 12,000 |
| 1995/08/28 | 440 | 441 | 440 | 440 | 4,000 |
| 1995/08/25 | 455 | 455 | 450 | 450 | 4,000 |
| 1995/08/24 | 430 | 450 | 430 | 450 | 24,000 |
| 1995/08/23 | 440 | 443 | 430 | 430 | 16,000 |
| 1995/08/22 | 425 | 442 | 425 | 440 | 23,000 |
| 1995/08/21 | 416 | 416 | 416 | 416 | 6,000 |
| 1995/08/18 | 415 | 415 | 412 | 415 | 7,000 |
| 1995/08/17 | 411 | 411 | 410 | 410 | 10,000 |
| 1995/08/16 | 400 | 401 | 400 | 400 | 42,000 |
| 1995/08/15 | 385 | 395 | 385 | 395 | 9,000 |
| 1995/08/14 | 386 | 390 | 380 | 380 | 7,000 |
| 1995/08/10 | 386 | 386 | 386 | 386 | 1,000 |
| 1995/08/09 | 386 | 386 | 386 | 386 | 1,000 |
| 1995/08/08 | 389 | 389 | 389 | 389 | 2,000 |
| 1995/08/04 | 386 | 386 | 383 | 383 | 2,000 |
| 1995/08/03 | 386 | 386 | 386 | 386 | 1,000 |
| 1995/08/02 | 368 | 368 | 365 | 365 | 6,000 |
| 1995/07/31 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/07/28 | 398 | 398 | 397 | 397 | 5,000 |
| 1995/07/26 | 397 | 398 | 397 | 398 | 3,000 |
| 1995/07/21 | 412 | 412 | 397 | 397 | 3,000 |
| 1995/07/20 | 412 | 412 | 412 | 412 | 6,000 |
| 1995/07/19 | 420 | 420 | 400 | 400 | 5,000 |
| 1995/07/18 | 424 | 426 | 420 | 420 | 7,000 |
| 1995/07/17 | 405 | 413 | 405 | 413 | 7,000 |
| 1995/07/14 | 401 | 402 | 401 | 402 | 3,000 |
| 1995/07/13 | 389 | 400 | 389 | 400 | 11,000 |
| 1995/07/12 | 386 | 386 | 380 | 380 | 10,000 |
| 1995/07/10 | 369 | 375 | 369 | 375 | 15,000 |
| 1995/07/07 | 365 | 365 | 360 | 360 | 25,000 |
| 1995/07/06 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/07/04 | 350 | 360 | 350 | 360 | 3,000 |
| 1995/07/03 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/06/29 | 350 | 350 | 349 | 350 | 7,000 |
| 1995/06/28 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/06/27 | 349 | 349 | 349 | 349 | 6,000 |
| 1995/06/26 | 349 | 349 | 349 | 349 | 1,000 |
| 1995/06/23 | 349 | 349 | 349 | 349 | 1,000 |
| 1995/06/22 | 350 | 350 | 350 | 350 | 3,000 |
| 1995/06/21 | 345 | 350 | 345 | 350 | 4,000 |
| 1995/06/20 | 350 | 350 | 350 | 350 | 8,000 |
| 1995/06/16 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/06/15 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/06/14 | 350 | 350 | 345 | 350 | 8,000 |
| 1995/06/13 | 360 | 360 | 350 | 350 | 9,000 |
| 1995/06/12 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/06/09 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/06/08 | 365 | 366 | 364 | 365 | 29,000 |
| 1995/06/07 | 365 | 365 | 365 | 365 | 17,000 |
| 1995/06/06 | 353 | 353 | 350 | 353 | 63,000 |
| 1995/06/05 | 353 | 353 | 348 | 350 | 21,000 |
| 1995/06/02 | 348 | 350 | 348 | 350 | 10,000 |
| 1995/06/01 | 353 | 353 | 350 | 350 | 7,000 |
| 1995/05/31 | 355 | 355 | 353 | 353 | 5,000 |
| 1995/05/30 | 353 | 353 | 351 | 353 | 6,000 |
| 1995/05/29 | 360 | 360 | 350 | 350 | 3,000 |
| 1995/05/25 | 370 | 370 | 364 | 364 | 3,000 |
| 1995/05/24 | 365 | 365 | 364 | 364 | 4,000 |
| 1995/05/23 | 369 | 370 | 362 | 362 | 11,000 |
| 1995/05/22 | 352 | 369 | 352 | 369 | 6,000 |
| 1995/05/19 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/05/18 | 356 | 356 | 350 | 350 | 3,000 |
| 1995/05/17 | 360 | 361 | 356 | 356 | 9,000 |
| 1995/05/16 | 360 | 360 | 360 | 360 | 3,000 |
| 1995/05/15 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/05/12 | 370 | 370 | 370 | 370 | 3,000 |
| 1995/05/11 | 370 | 370 | 370 | 370 | 2,000 |
| 1995/05/10 | 390 | 390 | 380 | 380 | 7,000 |
| 1995/05/09 | 391 | 391 | 390 | 390 | 13,000 |
| 1995/04/27 | 395 | 395 | 390 | 390 | 16,000 |
| 1995/04/26 | 395 | 395 | 388 | 391 | 18,000 |
| 1995/04/25 | 395 | 395 | 389 | 389 | 11,000 |
| 1995/04/24 | 402 | 402 | 389 | 395 | 21,000 |
| 1995/04/21 | 401 | 401 | 395 | 401 | 8,000 |
| 1995/04/20 | 395 | 395 | 395 | 395 | 20,000 |
| 1995/04/18 | 391 | 391 | 391 | 391 | 7,000 |
| 1995/04/14 | 412 | 412 | 412 | 412 | 2,000 |
| 1995/04/13 | 391 | 391 | 391 | 391 | 10,000 |
| 1995/04/12 | 390 | 395 | 390 | 395 | 7,000 |
| 1995/04/07 | 404 | 405 | 390 | 390 | 11,000 |
| 1995/04/04 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/04/03 | 405 | 405 | 405 | 405 | 1,000 |
| 1995/03/31 | 410 | 411 | 405 | 405 | 11,000 |
| 1995/03/29 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/03/28 | 410 | 410 | 410 | 410 | 8,000 |
| 1995/03/27 | 415 | 415 | 405 | 405 | 8,000 |
| 1995/03/24 | 400 | 400 | 400 | 400 | 4,000 |
| 1995/03/22 | 450 | 450 | 450 | 450 | 4,000 |
| 1995/03/20 | 461 | 461 | 450 | 450 | 6,000 |
| 1995/03/15 | 475 | 478 | 475 | 476 | 5,000 |
| 1995/03/14 | 490 | 490 | 480 | 480 | 3,000 |
| 1995/03/13 | 490 | 495 | 485 | 485 | 6,000 |
| 1995/03/10 | 493 | 498 | 493 | 494 | 11,000 |
| 1995/03/09 | 480 | 493 | 480 | 493 | 20,000 |
| 1995/03/08 | 490 | 490 | 490 | 490 | 1,000 |
| 1995/03/06 | 493 | 493 | 493 | 493 | 9,000 |
| 1995/03/03 | 496 | 499 | 496 | 496 | 12,000 |
| 1995/03/02 | 525 | 525 | 498 | 498 | 15,000 |
| 1995/02/28 | 565 | 565 | 565 | 565 | 4,000 |
| 1995/02/27 | 599 | 599 | 599 | 599 | 1,000 |
| 1995/02/24 | 611 | 611 | 600 | 600 | 36,000 |
| 1995/02/22 | 621 | 621 | 621 | 621 | 10,000 |
| 1995/02/21 | 631 | 631 | 621 | 621 | 3,000 |
| 1995/02/20 | 650 | 650 | 650 | 650 | 4,000 |
| 1995/02/13 | 645 | 650 | 645 | 650 | 4,000 |
| 1995/02/10 | 645 | 647 | 645 | 645 | 4,000 |
| 1995/02/09 | 645 | 645 | 645 | 645 | 2,000 |
| 1995/02/08 | 665 | 665 | 655 | 660 | 5,000 |
| 1995/02/07 | 670 | 670 | 670 | 670 | 5,000 |
| 1995/02/06 | 680 | 680 | 679 | 679 | 6,000 |
| 1995/02/03 | 680 | 680 | 670 | 671 | 26,000 |
| 1995/02/02 | 680 | 683 | 680 | 683 | 3,000 |
| 1995/02/01 | 700 | 705 | 696 | 696 | 30,000 |
| 1995/01/31 | 680 | 700 | 680 | 695 | 42,000 |
| 1995/01/30 | 675 | 680 | 670 | 680 | 6,000 |
| 1995/01/26 | 691 | 700 | 690 | 690 | 6,000 |
| 1995/01/25 | 650 | 680 | 650 | 680 | 8,000 |
| 1995/01/23 | 680 | 680 | 675 | 675 | 4,000 |
| 1995/01/20 | 680 | 680 | 670 | 670 | 4,000 |
| 1995/01/18 | 655 | 715 | 655 | 701 | 17,000 |
| 1995/01/13 | 655 | 655 | 650 | 655 | 9,000 |
| 1995/01/12 | 634 | 655 | 634 | 650 | 52,000 |
| 1995/01/11 | 610 | 630 | 610 | 630 | 12,000 |
| 1995/01/10 | 600 | 605 | 600 | 605 | 3,000 |
| 1995/01/09 | 600 | 600 | 600 | 600 | 17,000 |
| 1995/01/06 | 600 | 600 | 600 | 600 | 12,000 |
| 1995/01/04 | 600 | 600 | 600 | 600 | 2,000 |