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 |
|---|---|---|---|---|---|
| 2005/12/30 | 297 | 309 | 297 | 309 | 4,000 |
| 2005/12/29 | 325 | 325 | 290 | 292 | 11,000 |
| 2005/12/28 | 295 | 295 | 288 | 288 | 3,000 |
| 2005/12/27 | 285 | 297 | 285 | 297 | 9,000 |
| 2005/12/26 | 286 | 290 | 286 | 286 | 6,000 |
| 2005/12/22 | 295 | 295 | 294 | 295 | 3,000 |
| 2005/12/21 | 285 | 296 | 285 | 296 | 6,000 |
| 2005/12/20 | 285 | 285 | 285 | 285 | 6,000 |
| 2005/12/19 | 288 | 289 | 285 | 285 | 6,000 |
| 2005/12/16 | 300 | 305 | 298 | 298 | 8,000 |
| 2005/12/15 | 315 | 315 | 305 | 315 | 5,000 |
| 2005/12/14 | 325 | 325 | 320 | 320 | 2,000 |
| 2005/12/13 | 328 | 330 | 325 | 330 | 7,000 |
| 2005/12/12 | 339 | 339 | 328 | 328 | 8,000 |
| 2005/12/09 | 337 | 340 | 327 | 340 | 12,000 |
| 2005/12/08 | 345 | 345 | 342 | 342 | 7,000 |
| 2005/12/07 | 341 | 344 | 322 | 344 | 16,000 |
| 2005/12/06 | 318 | 340 | 313 | 340 | 25,000 |
| 2005/12/05 | 299 | 319 | 299 | 319 | 28,000 |
| 2005/12/02 | 283 | 300 | 283 | 298 | 26,000 |
| 2005/12/01 | 265 | 306 | 265 | 303 | 32,000 |
| 2005/11/30 | 263 | 265 | 262 | 265 | 15,000 |
| 2005/11/29 | 259 | 262 | 259 | 261 | 24,000 |
| 2005/11/28 | 260 | 261 | 260 | 260 | 11,000 |
| 2005/11/25 | 259 | 261 | 256 | 259 | 6,000 |
| 2005/11/24 | 260 | 260 | 259 | 260 | 9,000 |
| 2005/11/22 | 258 | 260 | 258 | 260 | 11,000 |
| 2005/11/21 | 259 | 260 | 257 | 257 | 16,000 |
| 2005/11/18 | 254 | 258 | 254 | 258 | 4,000 |
| 2005/11/17 | 253 | 254 | 252 | 254 | 6,000 |
| 2005/11/16 | 253 | 253 | 253 | 253 | 2,000 |
| 2005/11/15 | 257 | 257 | 254 | 254 | 3,000 |
| 2005/11/14 | 260 | 260 | 255 | 259 | 22,000 |
| 2005/11/11 | 268 | 268 | 268 | 268 | 9,000 |
| 2005/11/10 | 267 | 267 | 262 | 263 | 9,000 |
| 2005/11/09 | 261 | 270 | 260 | 265 | 13,000 |
| 2005/11/08 | 255 | 259 | 254 | 259 | 12,000 |
| 2005/11/07 | 259 | 259 | 253 | 253 | 7,000 |
| 2005/11/04 | 251 | 251 | 250 | 250 | 2,000 |
| 2005/11/02 | 250 | 256 | 250 | 250 | 11,000 |
| 2005/11/01 | 247 | 254 | 247 | 254 | 3,000 |
| 2005/10/31 | 252 | 254 | 252 | 254 | 4,000 |
| 2005/10/28 | 246 | 246 | 246 | 246 | 2,000 |
| 2005/10/27 | 248 | 248 | 245 | 245 | 5,000 |
| 2005/10/26 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/10/25 | 252 | 252 | 252 | 252 | 2,000 |
| 2005/10/21 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/10/20 | 252 | 252 | 252 | 252 | 3,000 |
| 2005/10/19 | 251 | 252 | 251 | 252 | 5,000 |
| 2005/10/18 | 252 | 257 | 252 | 252 | 6,000 |
| 2005/10/17 | 258 | 258 | 252 | 252 | 3,000 |
| 2005/10/14 | 252 | 252 | 252 | 252 | 2,000 |
| 2005/10/13 | 252 | 252 | 251 | 251 | 2,000 |
| 2005/10/12 | 255 | 256 | 251 | 251 | 8,000 |
| 2005/10/11 | 241 | 255 | 241 | 255 | 4,000 |
| 2005/10/07 | 241 | 241 | 241 | 241 | 1,000 |
| 2005/10/06 | 245 | 245 | 242 | 242 | 4,000 |
| 2005/10/05 | 245 | 245 | 245 | 245 | 2,000 |
| 2005/10/04 | 249 | 249 | 249 | 249 | 1,000 |
| 2005/10/03 | 230 | 252 | 230 | 252 | 2,000 |
| 2005/09/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/09/28 | 258 | 258 | 258 | 258 | 1,000 |
| 2005/09/27 | 258 | 258 | 258 | 258 | 2,000 |
| 2005/09/26 | 265 | 265 | 260 | 264 | 11,000 |
| 2005/09/22 | 260 | 260 | 254 | 254 | 8,000 |
| 2005/09/21 | 260 | 260 | 254 | 254 | 14,000 |
| 2005/09/20 | 256 | 267 | 256 | 267 | 3,000 |
| 2005/09/16 | 255 | 255 | 253 | 253 | 17,000 |
| 2005/09/15 | 247 | 255 | 247 | 255 | 13,000 |
| 2005/09/14 | 244 | 249 | 244 | 247 | 17,000 |
| 2005/09/13 | 239 | 247 | 239 | 239 | 8,000 |
| 2005/09/12 | 240 | 240 | 235 | 237 | 19,000 |
| 2005/09/09 | 242 | 242 | 241 | 241 | 2,000 |
| 2005/09/08 | 243 | 243 | 243 | 243 | 1,000 |
| 2005/09/07 | 245 | 245 | 241 | 241 | 2,000 |
| 2005/09/06 | 241 | 242 | 241 | 242 | 6,000 |
| 2005/09/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/09/02 | 240 | 240 | 240 | 240 | 2,000 |
| 2005/09/01 | 240 | 240 | 235 | 240 | 4,000 |
| 2005/08/31 | 242 | 245 | 230 | 240 | 16,000 |
| 2005/08/30 | 248 | 248 | 245 | 245 | 2,000 |
| 2005/08/29 | 242 | 245 | 242 | 245 | 4,000 |
| 2005/08/26 | 240 | 243 | 240 | 243 | 5,000 |
| 2005/08/25 | 242 | 243 | 241 | 241 | 7,000 |
| 2005/08/24 | 250 | 250 | 243 | 243 | 7,000 |
| 2005/08/23 | 250 | 250 | 250 | 250 | 4,000 |
| 2005/08/22 | 245 | 250 | 245 | 245 | 16,000 |
| 2005/08/19 | 238 | 270 | 238 | 240 | 49,000 |
| 2005/08/18 | 234 | 234 | 230 | 231 | 21,000 |
| 2005/08/17 | 228 | 230 | 228 | 230 | 6,000 |
| 2005/08/16 | 228 | 231 | 228 | 230 | 4,000 |
| 2005/08/15 | 228 | 228 | 227 | 227 | 6,000 |
| 2005/08/12 | 225 | 227 | 225 | 227 | 8,000 |
| 2005/08/11 | 227 | 227 | 222 | 222 | 10,000 |
| 2005/08/10 | 228 | 228 | 228 | 228 | 2,000 |
| 2005/08/09 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/08/08 | 221 | 229 | 221 | 229 | 3,000 |
| 2005/08/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/08/03 | 228 | 228 | 220 | 220 | 15,000 |
| 2005/08/02 | 221 | 229 | 221 | 227 | 9,000 |
| 2005/08/01 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/07/28 | 235 | 235 | 234 | 234 | 5,000 |
| 2005/07/27 | 241 | 241 | 235 | 235 | 11,000 |
| 2005/07/26 | 235 | 235 | 235 | 235 | 11,000 |
| 2005/07/25 | 240 | 240 | 235 | 235 | 23,000 |
| 2005/07/22 | 230 | 230 | 228 | 228 | 8,000 |
| 2005/07/21 | 234 | 234 | 234 | 234 | 2,000 |
| 2005/07/20 | 234 | 234 | 234 | 234 | 22,000 |
| 2005/07/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2005/07/15 | 226 | 234 | 226 | 234 | 14,000 |
| 2005/07/14 | 225 | 225 | 225 | 225 | 10,000 |
| 2005/07/13 | 221 | 225 | 221 | 225 | 7,000 |
| 2005/07/12 | 222 | 222 | 220 | 220 | 8,000 |
| 2005/07/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/07/08 | 224 | 227 | 220 | 220 | 7,000 |
| 2005/07/06 | 232 | 232 | 225 | 225 | 19,000 |
| 2005/07/05 | 216 | 234 | 216 | 230 | 23,000 |
| 2005/07/04 | 211 | 213 | 202 | 213 | 27,000 |
| 2005/07/01 | 216 | 216 | 210 | 210 | 4,000 |
| 2005/06/30 | 217 | 219 | 217 | 217 | 10,000 |
| 2005/06/29 | 211 | 217 | 210 | 217 | 24,000 |
| 2005/06/28 | 200 | 204 | 200 | 204 | 49,000 |
| 2005/06/27 | 200 | 200 | 200 | 200 | 2,000 |
| 2005/06/22 | 202 | 202 | 200 | 200 | 6,000 |
| 2005/06/21 | 202 | 202 | 200 | 200 | 10,000 |
| 2005/06/20 | 203 | 203 | 203 | 203 | 5,000 |
| 2005/06/17 | 199 | 204 | 199 | 204 | 6,000 |
| 2005/06/16 | 199 | 200 | 197 | 197 | 7,000 |
| 2005/06/14 | 199 | 199 | 195 | 195 | 6,000 |
| 2005/06/13 | 199 | 199 | 199 | 199 | 2,000 |
| 2005/06/10 | 194 | 195 | 194 | 195 | 6,000 |
| 2005/06/09 | 194 | 194 | 194 | 194 | 1,000 |
| 2005/06/08 | 194 | 194 | 194 | 194 | 1,000 |
| 2005/06/07 | 194 | 194 | 194 | 194 | 2,000 |
| 2005/06/06 | 195 | 195 | 193 | 193 | 2,000 |
| 2005/06/03 | 195 | 195 | 195 | 195 | 1,000 |
| 2005/06/02 | 200 | 200 | 195 | 195 | 2,000 |
| 2005/05/31 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/05/27 | 198 | 200 | 198 | 200 | 2,000 |
| 2005/05/26 | 198 | 198 | 198 | 198 | 1,000 |
| 2005/05/20 | 203 | 203 | 200 | 200 | 7,000 |
| 2005/05/19 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/05/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/05/16 | 205 | 205 | 205 | 205 | 2,000 |
| 2005/05/13 | 203 | 203 | 202 | 202 | 6,000 |
| 2005/05/12 | 202 | 202 | 202 | 202 | 3,000 |
| 2005/05/11 | 196 | 201 | 190 | 201 | 14,000 |
| 2005/05/10 | 201 | 201 | 200 | 200 | 4,000 |
| 2005/05/09 | 199 | 200 | 199 | 200 | 13,000 |
| 2005/05/06 | 200 | 200 | 199 | 199 | 2,000 |
| 2005/04/28 | 200 | 200 | 200 | 200 | 1,000 |
| 2005/04/27 | 196 | 196 | 196 | 196 | 1,000 |
| 2005/04/26 | 199 | 206 | 199 | 206 | 13,000 |
| 2005/04/25 | 202 | 202 | 202 | 202 | 2,000 |
| 2005/04/22 | 200 | 201 | 196 | 201 | 11,000 |
| 2005/04/21 | 196 | 196 | 189 | 194 | 7,000 |
| 2005/04/20 | 193 | 201 | 193 | 197 | 16,000 |
| 2005/04/19 | 189 | 192 | 188 | 188 | 5,000 |
| 2005/04/18 | 208 | 208 | 182 | 185 | 34,000 |
| 2005/04/15 | 202 | 208 | 202 | 208 | 11,000 |
| 2005/04/14 | 204 | 204 | 204 | 204 | 6,000 |
| 2005/04/13 | 210 | 210 | 208 | 208 | 4,000 |
| 2005/04/12 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/04/08 | 209 | 212 | 209 | 211 | 7,000 |
| 2005/04/07 | 213 | 218 | 213 | 218 | 10,000 |
| 2005/04/06 | 220 | 220 | 218 | 218 | 8,000 |
| 2005/04/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/04/01 | 229 | 229 | 229 | 229 | 1,000 |
| 2005/03/29 | 230 | 235 | 230 | 235 | 2,000 |
| 2005/03/25 | 232 | 240 | 223 | 223 | 14,000 |
| 2005/03/24 | 232 | 232 | 232 | 232 | 6,000 |
| 2005/03/23 | 221 | 227 | 221 | 227 | 6,000 |
| 2005/03/22 | 224 | 227 | 219 | 227 | 8,000 |
| 2005/03/18 | 232 | 232 | 216 | 227 | 7,000 |
| 2005/03/17 | 232 | 232 | 232 | 232 | 3,000 |
| 2005/03/16 | 224 | 227 | 224 | 227 | 4,000 |
| 2005/03/14 | 240 | 244 | 234 | 234 | 9,000 |
| 2005/03/11 | 240 | 240 | 237 | 237 | 4,000 |
| 2005/03/10 | 234 | 237 | 234 | 237 | 5,000 |
| 2005/03/09 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/03/08 | 207 | 232 | 207 | 232 | 15,000 |
| 2005/03/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2005/03/04 | 216 | 225 | 216 | 225 | 6,000 |
| 2005/03/03 | 217 | 217 | 216 | 216 | 2,000 |
| 2005/03/02 | 212 | 212 | 212 | 212 | 4,000 |
| 2005/02/28 | 216 | 218 | 216 | 217 | 4,000 |
| 2005/02/23 | 217 | 217 | 217 | 217 | 18,000 |
| 2005/02/22 | 219 | 219 | 219 | 219 | 1,000 |
| 2005/02/21 | 218 | 218 | 217 | 217 | 6,000 |
| 2005/02/18 | 222 | 222 | 217 | 217 | 4,000 |
| 2005/02/17 | 230 | 230 | 221 | 222 | 7,000 |
| 2005/02/16 | 248 | 248 | 233 | 233 | 31,000 |
| 2005/02/15 | 211 | 230 | 211 | 230 | 37,000 |
| 2005/02/14 | 200 | 210 | 200 | 210 | 11,000 |
| 2005/02/10 | 196 | 197 | 196 | 197 | 2,000 |
| 2005/02/09 | 192 | 192 | 191 | 191 | 3,000 |
| 2005/02/08 | 200 | 200 | 186 | 186 | 2,000 |
| 2005/02/07 | 190 | 200 | 190 | 200 | 7,000 |
| 2005/02/04 | 188 | 192 | 188 | 192 | 2,000 |
| 2005/02/03 | 183 | 183 | 183 | 183 | 7,000 |
| 2005/02/02 | 188 | 188 | 188 | 188 | 6,000 |
| 2005/02/01 | 183 | 190 | 182 | 190 | 6,000 |
| 2005/01/31 | 187 | 190 | 187 | 190 | 6,000 |
| 2005/01/28 | 188 | 188 | 188 | 188 | 3,000 |
| 2005/01/26 | 183 | 183 | 182 | 182 | 2,000 |
| 2005/01/25 | 182 | 182 | 182 | 182 | 1,000 |
| 2005/01/20 | 186 | 190 | 183 | 190 | 10,000 |
| 2005/01/18 | 186 | 186 | 186 | 186 | 2,000 |
| 2005/01/17 | 181 | 185 | 181 | 185 | 4,000 |
| 2005/01/14 | 179 | 180 | 179 | 180 | 3,000 |
| 2005/01/13 | 177 | 179 | 177 | 179 | 4,000 |
| 2005/01/12 | 176 | 176 | 176 | 176 | 6,000 |
| 2005/01/11 | 176 | 179 | 176 | 176 | 10,000 |
| 2005/01/06 | 179 | 179 | 179 | 179 | 1,000 |