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 |
|---|---|---|---|---|---|
| 1996/12/30 | 430 | 431 | 430 | 431 | 2,000 |
| 1996/12/25 | 445 | 445 | 440 | 440 | 7,000 |
| 1996/12/24 | 469 | 469 | 451 | 451 | 14,000 |
| 1996/12/20 | 469 | 469 | 469 | 469 | 2,000 |
| 1996/12/19 | 480 | 480 | 470 | 470 | 5,000 |
| 1996/12/18 | 490 | 490 | 480 | 480 | 8,000 |
| 1996/12/17 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/12/16 | 475 | 475 | 475 | 475 | 3,000 |
| 1996/12/13 | 485 | 485 | 475 | 475 | 14,000 |
| 1996/12/12 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/12/11 | 495 | 501 | 495 | 500 | 6,000 |
| 1996/12/10 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/12/09 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/12/06 | 484 | 484 | 484 | 484 | 3,000 |
| 1996/12/05 | 494 | 494 | 490 | 490 | 2,000 |
| 1996/12/03 | 495 | 495 | 491 | 495 | 3,000 |
| 1996/12/02 | 495 | 499 | 494 | 494 | 6,000 |
| 1996/11/29 | 494 | 494 | 494 | 494 | 6,000 |
| 1996/11/28 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/11/27 | 510 | 510 | 496 | 496 | 8,000 |
| 1996/11/26 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/11/25 | 513 | 513 | 510 | 510 | 9,000 |
| 1996/11/22 | 520 | 530 | 517 | 517 | 28,000 |
| 1996/11/21 | 533 | 533 | 518 | 518 | 18,000 |
| 1996/11/20 | 522 | 525 | 522 | 525 | 3,000 |
| 1996/11/19 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/11/18 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/11/15 | 535 | 535 | 521 | 521 | 7,000 |
| 1996/11/13 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/11/12 | 539 | 539 | 515 | 539 | 13,000 |
| 1996/11/11 | 542 | 542 | 539 | 539 | 3,000 |
| 1996/11/08 | 520 | 520 | 515 | 520 | 10,000 |
| 1996/11/07 | 520 | 535 | 520 | 520 | 15,000 |
| 1996/11/06 | 526 | 526 | 512 | 520 | 12,000 |
| 1996/11/05 | 532 | 533 | 525 | 525 | 8,000 |
| 1996/11/01 | 531 | 550 | 531 | 531 | 15,000 |
| 1996/10/31 | 535 | 545 | 526 | 531 | 12,000 |
| 1996/10/30 | 561 | 561 | 535 | 535 | 6,000 |
| 1996/10/29 | 571 | 571 | 571 | 571 | 12,000 |
| 1996/10/28 | 557 | 557 | 541 | 541 | 5,000 |
| 1996/10/25 | 545 | 559 | 542 | 559 | 10,000 |
| 1996/10/24 | 570 | 570 | 542 | 542 | 19,000 |
| 1996/10/23 | 595 | 595 | 569 | 569 | 28,000 |
| 1996/10/22 | 607 | 607 | 582 | 589 | 39,000 |
| 1996/10/21 | 600 | 605 | 590 | 600 | 76,000 |
| 1996/10/18 | 580 | 616 | 580 | 596 | 185,000 |
| 1996/10/17 | 585 | 585 | 571 | 571 | 61,000 |
| 1996/10/16 | 543 | 599 | 543 | 580 | 233,000 |
| 1996/10/15 | 523 | 540 | 522 | 540 | 30,000 |
| 1996/10/14 | 530 | 530 | 520 | 520 | 16,000 |
| 1996/10/11 | 530 | 534 | 522 | 530 | 16,000 |
| 1996/10/09 | 536 | 540 | 535 | 535 | 23,000 |
| 1996/10/08 | 520 | 530 | 517 | 530 | 39,000 |
| 1996/10/07 | 504 | 520 | 500 | 520 | 25,000 |
| 1996/10/04 | 506 | 506 | 504 | 505 | 7,000 |
| 1996/10/03 | 503 | 503 | 503 | 503 | 2,000 |
| 1996/10/02 | 493 | 498 | 489 | 498 | 8,000 |
| 1996/09/30 | 488 | 488 | 488 | 488 | 1,000 |
| 1996/09/27 | 488 | 490 | 488 | 488 | 3,000 |
| 1996/09/26 | 487 | 488 | 487 | 488 | 2,000 |
| 1996/09/25 | 487 | 487 | 487 | 487 | 2,000 |
| 1996/09/24 | 485 | 487 | 485 | 487 | 3,000 |
| 1996/09/20 | 483 | 485 | 483 | 485 | 3,000 |
| 1996/09/19 | 483 | 483 | 483 | 483 | 2,000 |
| 1996/09/18 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/09/12 | 482 | 482 | 482 | 482 | 1,000 |
| 1996/09/10 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/09/09 | 483 | 483 | 480 | 480 | 5,000 |
| 1996/09/05 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/09/04 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/09/03 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/08/30 | 490 | 490 | 485 | 485 | 11,000 |
| 1996/08/29 | 492 | 492 | 492 | 492 | 1,000 |
| 1996/08/28 | 491 | 491 | 491 | 491 | 1,000 |
| 1996/08/27 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/08/26 | 511 | 511 | 510 | 510 | 2,000 |
| 1996/08/23 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/08/22 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/08/21 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/08/16 | 491 | 491 | 490 | 490 | 4,000 |
| 1996/08/15 | 493 | 500 | 492 | 492 | 4,000 |
| 1996/08/14 | 490 | 490 | 489 | 490 | 3,000 |
| 1996/08/13 | 480 | 480 | 475 | 480 | 7,000 |
| 1996/08/09 | 495 | 495 | 490 | 490 | 5,000 |
| 1996/08/07 | 500 | 500 | 495 | 495 | 5,000 |
| 1996/08/06 | 510 | 510 | 500 | 500 | 3,000 |
| 1996/08/02 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/08/01 | 521 | 525 | 511 | 525 | 6,000 |
| 1996/07/30 | 535 | 541 | 533 | 533 | 4,000 |
| 1996/07/25 | 550 | 550 | 537 | 541 | 15,000 |
| 1996/07/24 | 555 | 555 | 540 | 545 | 12,000 |
| 1996/07/23 | 537 | 550 | 537 | 540 | 14,000 |
| 1996/07/22 | 550 | 550 | 546 | 546 | 5,000 |
| 1996/07/19 | 551 | 554 | 550 | 550 | 15,000 |
| 1996/07/18 | 543 | 557 | 540 | 550 | 20,000 |
| 1996/07/17 | 540 | 543 | 538 | 543 | 7,000 |
| 1996/07/16 | 551 | 551 | 545 | 545 | 6,000 |
| 1996/07/15 | 559 | 559 | 559 | 559 | 2,000 |
| 1996/07/12 | 545 | 570 | 545 | 560 | 10,000 |
| 1996/07/11 | 546 | 546 | 545 | 545 | 7,000 |
| 1996/07/10 | 542 | 542 | 541 | 542 | 6,000 |
| 1996/07/09 | 551 | 551 | 541 | 541 | 6,000 |
| 1996/07/08 | 550 | 555 | 550 | 550 | 7,000 |
| 1996/07/05 | 537 | 550 | 537 | 550 | 17,000 |
| 1996/07/04 | 541 | 541 | 541 | 541 | 4,000 |
| 1996/07/03 | 545 | 545 | 545 | 545 | 2,000 |
| 1996/07/02 | 541 | 545 | 541 | 545 | 7,000 |
| 1996/07/01 | 550 | 550 | 550 | 550 | 6,000 |
| 1996/06/28 | 550 | 551 | 550 | 550 | 3,000 |
| 1996/06/26 | 551 | 551 | 551 | 551 | 2,000 |
| 1996/06/25 | 551 | 551 | 550 | 550 | 6,000 |
| 1996/06/24 | 549 | 551 | 549 | 551 | 2,000 |
| 1996/06/21 | 551 | 560 | 550 | 559 | 5,000 |
| 1996/06/20 | 545 | 550 | 545 | 550 | 9,000 |
| 1996/06/19 | 550 | 550 | 540 | 545 | 17,000 |
| 1996/06/18 | 557 | 560 | 550 | 550 | 5,000 |
| 1996/06/17 | 536 | 537 | 536 | 537 | 2,000 |
| 1996/06/14 | 531 | 531 | 530 | 530 | 5,000 |
| 1996/06/13 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/06/12 | 522 | 522 | 522 | 522 | 1,000 |
| 1996/06/11 | 525 | 525 | 520 | 520 | 5,000 |
| 1996/06/07 | 524 | 545 | 500 | 545 | 21,000 |
| 1996/06/04 | 532 | 532 | 525 | 525 | 7,000 |
| 1996/06/03 | 540 | 540 | 535 | 535 | 12,000 |
| 1996/05/31 | 542 | 542 | 542 | 542 | 1,000 |
| 1996/05/30 | 550 | 550 | 541 | 542 | 9,000 |
| 1996/05/29 | 559 | 559 | 540 | 550 | 15,000 |
| 1996/05/28 | 565 | 570 | 561 | 561 | 4,000 |
| 1996/05/27 | 580 | 580 | 575 | 575 | 9,000 |
| 1996/05/24 | 575 | 576 | 575 | 575 | 18,000 |
| 1996/05/23 | 575 | 585 | 575 | 575 | 10,000 |
| 1996/05/22 | 575 | 576 | 575 | 575 | 7,000 |
| 1996/05/21 | 575 | 575 | 575 | 575 | 4,000 |
| 1996/05/17 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/05/16 | 551 | 552 | 551 | 552 | 27,000 |
| 1996/05/15 | 555 | 570 | 555 | 562 | 5,000 |
| 1996/05/14 | 575 | 575 | 570 | 570 | 4,000 |
| 1996/05/13 | 566 | 590 | 566 | 589 | 3,000 |
| 1996/05/10 | 571 | 571 | 561 | 561 | 5,000 |
| 1996/05/09 | 580 | 580 | 560 | 570 | 8,000 |
| 1996/05/08 | 581 | 581 | 571 | 578 | 8,000 |
| 1996/05/07 | 601 | 605 | 581 | 581 | 13,000 |
| 1996/05/02 | 620 | 620 | 600 | 609 | 79,000 |
| 1996/05/01 | 580 | 601 | 571 | 600 | 124,000 |
| 1996/04/30 | 575 | 579 | 571 | 578 | 24,000 |
| 1996/04/26 | 564 | 574 | 556 | 556 | 37,000 |
| 1996/04/25 | 564 | 564 | 564 | 564 | 9,000 |
| 1996/04/24 | 561 | 564 | 561 | 564 | 2,000 |
| 1996/04/23 | 556 | 560 | 551 | 552 | 10,000 |
| 1996/04/22 | 564 | 564 | 550 | 550 | 5,000 |
| 1996/04/19 | 543 | 543 | 542 | 542 | 2,000 |
| 1996/04/18 | 555 | 555 | 531 | 531 | 11,000 |
| 1996/04/17 | 560 | 561 | 560 | 560 | 9,000 |
| 1996/04/16 | 564 | 564 | 560 | 560 | 5,000 |
| 1996/04/15 | 570 | 570 | 561 | 561 | 16,000 |
| 1996/04/12 | 541 | 576 | 541 | 570 | 39,000 |
| 1996/04/11 | 545 | 545 | 544 | 545 | 9,000 |
| 1996/04/10 | 539 | 544 | 539 | 544 | 7,000 |
| 1996/04/09 | 540 | 546 | 540 | 542 | 13,000 |
| 1996/04/08 | 540 | 541 | 540 | 540 | 18,000 |
| 1996/04/05 | 520 | 521 | 520 | 521 | 5,000 |
| 1996/04/04 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/04/03 | 530 | 540 | 520 | 520 | 13,000 |
| 1996/04/02 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/04/01 | 491 | 525 | 491 | 525 | 4,000 |
| 1996/03/28 | 490 | 490 | 490 | 490 | 7,000 |
| 1996/03/26 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/03/25 | 490 | 490 | 490 | 490 | 4,000 |
| 1996/03/22 | 490 | 490 | 490 | 490 | 3,000 |
| 1996/03/21 | 476 | 476 | 476 | 476 | 1,000 |
| 1996/03/19 | 472 | 476 | 470 | 476 | 13,000 |
| 1996/03/18 | 469 | 469 | 469 | 469 | 2,000 |
| 1996/03/15 | 466 | 470 | 466 | 470 | 4,000 |
| 1996/03/14 | 460 | 466 | 459 | 466 | 13,000 |
| 1996/03/13 | 470 | 470 | 461 | 461 | 4,000 |
| 1996/03/12 | 481 | 481 | 470 | 470 | 9,000 |
| 1996/03/08 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/03/07 | 480 | 482 | 480 | 480 | 15,000 |
| 1996/03/05 | 480 | 480 | 480 | 480 | 4,000 |
| 1996/03/04 | 480 | 490 | 478 | 481 | 4,000 |
| 1996/03/01 | 481 | 481 | 478 | 478 | 4,000 |
| 1996/02/29 | 492 | 492 | 492 | 492 | 1,000 |
| 1996/02/28 | 492 | 492 | 492 | 492 | 4,000 |
| 1996/02/27 | 501 | 501 | 500 | 500 | 5,000 |
| 1996/02/26 | 510 | 510 | 500 | 500 | 7,000 |
| 1996/02/23 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/02/22 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/02/20 | 510 | 510 | 508 | 508 | 3,000 |
| 1996/02/19 | 510 | 510 | 510 | 510 | 5,000 |
| 1996/02/16 | 520 | 520 | 515 | 515 | 8,000 |
| 1996/02/15 | 521 | 525 | 521 | 521 | 7,000 |
| 1996/02/14 | 536 | 536 | 525 | 525 | 9,000 |
| 1996/02/13 | 540 | 540 | 540 | 540 | 21,000 |
| 1996/02/09 | 531 | 531 | 511 | 511 | 13,000 |
| 1996/02/08 | 530 | 530 | 525 | 525 | 3,000 |
| 1996/02/07 | 525 | 525 | 525 | 525 | 3,000 |
| 1996/02/06 | 511 | 532 | 510 | 532 | 8,000 |
| 1996/02/05 | 517 | 520 | 512 | 512 | 12,000 |
| 1996/02/02 | 511 | 516 | 511 | 516 | 11,000 |
| 1996/02/01 | 516 | 517 | 516 | 516 | 6,000 |
| 1996/01/31 | 515 | 515 | 510 | 510 | 6,000 |
| 1996/01/30 | 510 | 510 | 510 | 510 | 6,000 |
| 1996/01/29 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/01/26 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/01/25 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/01/24 | 511 | 511 | 501 | 511 | 7,000 |
| 1996/01/23 | 524 | 524 | 515 | 515 | 6,000 |
| 1996/01/22 | 526 | 526 | 526 | 526 | 1,000 |
| 1996/01/19 | 511 | 511 | 504 | 504 | 4,000 |
| 1996/01/18 | 517 | 525 | 517 | 517 | 6,000 |
| 1996/01/17 | 530 | 530 | 516 | 516 | 7,000 |
| 1996/01/16 | 531 | 531 | 530 | 530 | 5,000 |
| 1996/01/12 | 520 | 520 | 510 | 516 | 38,000 |
| 1996/01/11 | 531 | 531 | 519 | 519 | 15,000 |
| 1996/01/10 | 505 | 520 | 505 | 519 | 16,000 |
| 1996/01/09 | 500 | 505 | 500 | 503 | 50,000 |
| 1996/01/08 | 515 | 515 | 500 | 500 | 72,000 |
| 1996/01/05 | 510 | 516 | 505 | 505 | 4,000 |
| 1996/01/04 | 520 | 520 | 520 | 520 | 3,000 |