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 |
|---|---|---|---|---|---|
| 2003/12/26 | 125 | 125 | 125 | 125 | 6,000 |
| 2003/12/25 | 115 | 125 | 115 | 125 | 3,000 |
| 2003/12/24 | 119 | 119 | 114 | 114 | 5,000 |
| 2003/12/22 | 120 | 120 | 119 | 119 | 7,000 |
| 2003/12/19 | 119 | 119 | 119 | 119 | 1,000 |
| 2003/12/18 | 122 | 122 | 114 | 114 | 2,000 |
| 2003/12/16 | 121 | 122 | 121 | 122 | 9,000 |
| 2003/12/11 | 121 | 121 | 121 | 121 | 3,000 |
| 2003/12/10 | 125 | 125 | 121 | 121 | 2,000 |
| 2003/12/04 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/12/02 | 119 | 120 | 119 | 120 | 4,000 |
| 2003/12/01 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/11/28 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/11/27 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/11/21 | 120 | 120 | 120 | 120 | 4,000 |
| 2003/11/20 | 125 | 125 | 125 | 125 | 9,000 |
| 2003/11/13 | 128 | 128 | 128 | 128 | 5,000 |
| 2003/11/11 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/11/10 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/11/05 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/10/22 | 139 | 139 | 139 | 139 | 2,000 |
| 2003/10/20 | 138 | 138 | 130 | 130 | 8,000 |
| 2003/10/17 | 124 | 138 | 124 | 138 | 8,000 |
| 2003/10/15 | 135 | 135 | 130 | 130 | 7,000 |
| 2003/10/14 | 131 | 135 | 130 | 135 | 4,000 |
| 2003/10/10 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/10/08 | 129 | 129 | 128 | 128 | 3,000 |
| 2003/10/07 | 133 | 133 | 133 | 133 | 12,000 |
| 2003/09/26 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/09/25 | 131 | 131 | 131 | 131 | 1,000 |
| 2003/09/22 | 133 | 133 | 132 | 132 | 9,000 |
| 2003/09/19 | 129 | 133 | 129 | 133 | 7,000 |
| 2003/09/17 | 131 | 131 | 130 | 131 | 11,000 |
| 2003/09/16 | 135 | 136 | 130 | 136 | 6,000 |
| 2003/09/12 | 136 | 137 | 136 | 137 | 4,000 |
| 2003/09/11 | 131 | 137 | 130 | 137 | 7,000 |
| 2003/09/10 | 133 | 133 | 133 | 133 | 1,000 |
| 2003/09/09 | 132 | 133 | 132 | 133 | 2,000 |
| 2003/09/03 | 122 | 124 | 122 | 124 | 11,000 |
| 2003/08/26 | 137 | 137 | 137 | 137 | 4,000 |
| 2003/08/22 | 140 | 140 | 140 | 140 | 5,000 |
| 2003/08/21 | 133 | 133 | 133 | 133 | 5,000 |
| 2003/08/20 | 133 | 133 | 133 | 133 | 15,000 |
| 2003/08/19 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/08/18 | 133 | 133 | 133 | 133 | 4,000 |
| 2003/08/15 | 131 | 131 | 131 | 131 | 2,000 |
| 2003/08/08 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/08/07 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/08/05 | 127 | 127 | 127 | 127 | 1,000 |
| 2003/08/04 | 129 | 129 | 127 | 127 | 2,000 |
| 2003/07/31 | 130 | 130 | 129 | 129 | 2,000 |
| 2003/07/29 | 128 | 129 | 128 | 129 | 52,000 |
| 2003/07/28 | 128 | 128 | 128 | 128 | 1,000 |
| 2003/07/25 | 125 | 128 | 125 | 128 | 3,000 |
| 2003/07/24 | 145 | 145 | 145 | 145 | 20,000 |
| 2003/07/23 | 136 | 145 | 136 | 145 | 8,000 |
| 2003/07/22 | 133 | 133 | 133 | 133 | 1,000 |
| 2003/07/16 | 132 | 132 | 132 | 132 | 12,000 |
| 2003/07/11 | 124 | 124 | 124 | 124 | 1,000 |
| 2003/07/08 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/07/03 | 140 | 140 | 140 | 140 | 11,000 |
| 2003/07/02 | 130 | 139 | 129 | 139 | 17,000 |
| 2003/06/23 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/06/20 | 130 | 130 | 130 | 130 | 9,000 |
| 2003/06/16 | 130 | 130 | 130 | 130 | 4,000 |
| 2003/06/13 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/06/10 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/06/03 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/05/30 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/05/27 | 131 | 131 | 116 | 116 | 3,000 |
| 2003/05/22 | 129 | 129 | 127 | 127 | 6,000 |
| 2003/05/20 | 126 | 126 | 125 | 125 | 7,000 |
| 2003/05/13 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/05/08 | 110 | 110 | 110 | 110 | 3,000 |
| 2003/05/07 | 104 | 104 | 104 | 104 | 1,000 |
| 2003/05/02 | 107 | 107 | 107 | 107 | 1,000 |
| 2003/05/01 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/04/28 | 97 | 110 | 97 | 110 | 4,000 |
| 2003/04/25 | 130 | 132 | 130 | 132 | 10,000 |
| 2003/04/24 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/04/22 | 128 | 128 | 128 | 128 | 5,000 |
| 2003/04/21 | 120 | 126 | 120 | 126 | 3,000 |
| 2003/04/15 | 109 | 109 | 109 | 109 | 1,000 |
| 2003/04/14 | 101 | 101 | 101 | 101 | 1,000 |
| 2003/04/10 | 121 | 121 | 121 | 121 | 4,000 |
| 2003/04/09 | 122 | 122 | 122 | 122 | 1,000 |
| 2003/04/07 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/04/01 | 116 | 116 | 116 | 116 | 4,000 |
| 2003/03/31 | 114 | 114 | 114 | 114 | 1,000 |
| 2003/03/28 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/03/25 | 106 | 106 | 106 | 106 | 1,000 |
| 2003/03/20 | 102 | 102 | 102 | 102 | 1,000 |
| 2003/03/19 | 100 | 100 | 100 | 100 | 1,000 |
| 2003/03/13 | 93 | 93 | 93 | 93 | 5,000 |
| 2003/03/11 | 93 | 93 | 93 | 93 | 1,000 |
| 2003/03/06 | 93 | 93 | 93 | 93 | 2,000 |
| 2003/03/04 | 91 | 91 | 91 | 91 | 2,000 |
| 2003/02/25 | 106 | 106 | 106 | 106 | 7,000 |
| 2003/02/24 | 104 | 104 | 104 | 104 | 2,000 |
| 2003/02/21 | 104 | 104 | 104 | 104 | 2,000 |
| 2003/02/18 | 98 | 98 | 98 | 98 | 2,000 |
| 2003/02/17 | 100 | 100 | 98 | 98 | 13,000 |
| 2003/02/13 | 98 | 98 | 98 | 98 | 2,000 |
| 2003/01/31 | 92 | 92 | 92 | 92 | 2,000 |
| 2003/01/29 | 86 | 86 | 86 | 86 | 1,000 |
| 2003/01/28 | 101 | 101 | 101 | 101 | 60,000 |
| 2003/01/22 | 101 | 101 | 101 | 101 | 8,000 |
| 2003/01/21 | 101 | 101 | 101 | 101 | 1,000 |
| 2003/01/20 | 99 | 99 | 99 | 99 | 2,000 |
| 2003/01/16 | 99 | 99 | 99 | 99 | 1,000 |
| 2003/01/15 | 97 | 97 | 97 | 97 | 4,000 |
| 2003/01/14 | 97 | 97 | 97 | 97 | 2,000 |
| 2003/01/06 | 97 | 97 | 97 | 97 | 2,000 |