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 |
|---|---|---|---|---|---|
| 2006/12/29 | 274 | 287 | 274 | 281 | 17,000 |
| 2006/12/28 | 286 | 286 | 283 | 283 | 9,000 |
| 2006/12/27 | 287 | 290 | 285 | 290 | 8,000 |
| 2006/12/26 | 292 | 302 | 284 | 289 | 18,000 |
| 2006/12/25 | 289 | 298 | 288 | 293 | 21,000 |
| 2006/12/22 | 302 | 308 | 298 | 299 | 16,000 |
| 2006/12/21 | 310 | 311 | 298 | 303 | 39,000 |
| 2006/12/20 | 310 | 312 | 310 | 310 | 40,000 |
| 2006/12/19 | 308 | 315 | 305 | 307 | 161,000 |
| 2006/12/18 | 291 | 299 | 291 | 299 | 10,000 |
| 2006/12/15 | 295 | 296 | 289 | 289 | 17,000 |
| 2006/12/14 | 295 | 298 | 295 | 295 | 8,000 |
| 2006/12/13 | 293 | 297 | 292 | 292 | 9,000 |
| 2006/12/12 | 290 | 294 | 290 | 290 | 12,000 |
| 2006/12/11 | 287 | 289 | 287 | 289 | 13,000 |
| 2006/12/08 | 290 | 292 | 288 | 288 | 10,000 |
| 2006/12/07 | 285 | 292 | 285 | 292 | 7,000 |
| 2006/12/06 | 291 | 295 | 286 | 290 | 11,000 |
| 2006/12/05 | 306 | 309 | 292 | 296 | 73,000 |
| 2006/12/04 | 297 | 297 | 290 | 292 | 19,000 |
| 2006/12/01 | 286 | 294 | 286 | 294 | 28,000 |
| 2006/11/30 | 285 | 285 | 278 | 285 | 28,000 |
| 2006/11/29 | 279 | 285 | 278 | 285 | 8,000 |
| 2006/11/28 | 275 | 285 | 275 | 285 | 8,000 |
| 2006/11/27 | 280 | 284 | 278 | 284 | 7,000 |
| 2006/11/24 | 276 | 276 | 266 | 275 | 11,000 |
| 2006/11/22 | 273 | 273 | 270 | 271 | 5,000 |
| 2006/11/21 | 270 | 275 | 263 | 273 | 17,000 |
| 2006/11/20 | 281 | 285 | 280 | 280 | 13,000 |
| 2006/11/17 | 275 | 280 | 274 | 280 | 10,000 |
| 2006/11/16 | 276 | 280 | 273 | 278 | 5,000 |
| 2006/11/15 | 282 | 282 | 277 | 281 | 8,000 |
| 2006/11/14 | 275 | 287 | 275 | 281 | 8,000 |
| 2006/11/13 | 268 | 274 | 268 | 272 | 17,000 |
| 2006/11/10 | 284 | 284 | 266 | 275 | 40,000 |
| 2006/11/09 | 285 | 289 | 285 | 285 | 10,000 |
| 2006/11/08 | 289 | 289 | 285 | 285 | 5,000 |
| 2006/11/07 | 287 | 289 | 286 | 289 | 27,000 |
| 2006/11/06 | 292 | 292 | 287 | 287 | 13,000 |
| 2006/11/02 | 293 | 293 | 285 | 288 | 27,000 |
| 2006/11/01 | 308 | 308 | 295 | 296 | 44,000 |
| 2006/10/31 | 285 | 307 | 280 | 300 | 75,000 |
| 2006/10/30 | 281 | 287 | 281 | 285 | 40,000 |
| 2006/10/27 | 297 | 297 | 284 | 294 | 113,000 |
| 2006/10/26 | 310 | 320 | 298 | 299 | 365,000 |
| 2006/10/25 | 281 | 310 | 279 | 300 | 169,000 |
| 2006/10/24 | 285 | 292 | 276 | 286 | 129,000 |
| 2006/10/23 | 294 | 296 | 282 | 295 | 230,000 |
| 2006/10/20 | 249 | 264 | 248 | 264 | 123,000 |
| 2006/10/19 | 222 | 250 | 222 | 249 | 61,000 |
| 2006/10/18 | 230 | 235 | 221 | 222 | 18,000 |
| 2006/10/17 | 214 | 233 | 214 | 230 | 20,000 |
| 2006/10/16 | 211 | 211 | 210 | 210 | 6,000 |
| 2006/10/13 | 217 | 217 | 216 | 216 | 4,000 |
| 2006/10/12 | 202 | 217 | 201 | 217 | 8,000 |
| 2006/10/11 | 212 | 212 | 208 | 208 | 7,000 |
| 2006/10/06 | 215 | 222 | 215 | 222 | 4,000 |
| 2006/10/04 | 216 | 216 | 215 | 215 | 2,000 |
| 2006/10/03 | 217 | 217 | 217 | 217 | 3,000 |
| 2006/10/02 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/09/28 | 223 | 223 | 223 | 223 | 2,000 |
| 2006/09/27 | 208 | 223 | 208 | 223 | 2,000 |
| 2006/09/26 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/09/25 | 214 | 223 | 214 | 223 | 7,000 |
| 2006/09/21 | 214 | 214 | 214 | 214 | 3,000 |
| 2006/09/20 | 213 | 214 | 213 | 214 | 2,000 |
| 2006/09/19 | 210 | 211 | 210 | 211 | 3,000 |
| 2006/09/15 | 215 | 215 | 215 | 215 | 2,000 |
| 2006/09/14 | 226 | 226 | 220 | 220 | 6,000 |
| 2006/09/13 | 221 | 228 | 221 | 228 | 4,000 |
| 2006/09/12 | 220 | 221 | 220 | 221 | 3,000 |
| 2006/09/11 | 222 | 228 | 221 | 228 | 19,000 |
| 2006/09/08 | 220 | 229 | 220 | 229 | 2,000 |
| 2006/09/06 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/09/05 | 220 | 220 | 218 | 218 | 8,000 |
| 2006/09/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/09/01 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/08/31 | 235 | 235 | 235 | 235 | 2,000 |
| 2006/08/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/21 | 244 | 244 | 244 | 244 | 5,000 |
| 2006/08/18 | 244 | 244 | 244 | 244 | 3,000 |
| 2006/08/17 | 239 | 246 | 239 | 246 | 4,000 |
| 2006/08/16 | 236 | 236 | 235 | 235 | 2,000 |
| 2006/08/15 | 233 | 235 | 233 | 235 | 3,000 |
| 2006/08/14 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/08/10 | 221 | 223 | 221 | 223 | 2,000 |
| 2006/08/09 | 221 | 221 | 221 | 221 | 1,000 |
| 2006/08/07 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/08/04 | 236 | 236 | 235 | 235 | 3,000 |
| 2006/08/03 | 235 | 235 | 234 | 235 | 3,000 |
| 2006/08/02 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/08/01 | 231 | 235 | 231 | 235 | 3,000 |
| 2006/07/31 | 238 | 238 | 238 | 238 | 1,000 |
| 2006/07/25 | 235 | 235 | 230 | 230 | 3,000 |
| 2006/07/24 | 233 | 233 | 233 | 233 | 9,000 |
| 2006/07/21 | 233 | 233 | 233 | 233 | 4,000 |
| 2006/07/20 | 235 | 236 | 233 | 233 | 5,000 |
| 2006/07/19 | 215 | 233 | 215 | 233 | 4,000 |
| 2006/07/18 | 237 | 237 | 235 | 235 | 4,000 |
| 2006/07/14 | 237 | 237 | 237 | 237 | 3,000 |
| 2006/07/13 | 237 | 237 | 237 | 237 | 3,000 |
| 2006/07/12 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/07/05 | 249 | 249 | 248 | 248 | 6,000 |
| 2006/07/04 | 242 | 248 | 242 | 248 | 5,000 |
| 2006/07/03 | 245 | 245 | 235 | 235 | 5,000 |
| 2006/06/30 | 237 | 244 | 237 | 244 | 4,000 |
| 2006/06/29 | 242 | 242 | 242 | 242 | 1,000 |
| 2006/06/28 | 232 | 236 | 231 | 236 | 7,000 |
| 2006/06/23 | 236 | 242 | 236 | 242 | 2,000 |
| 2006/06/22 | 242 | 243 | 242 | 243 | 2,000 |
| 2006/06/21 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/06/20 | 242 | 242 | 242 | 242 | 4,000 |
| 2006/06/19 | 241 | 242 | 241 | 242 | 3,000 |
| 2006/06/16 | 239 | 239 | 233 | 239 | 9,000 |
| 2006/06/15 | 224 | 230 | 223 | 230 | 8,000 |
| 2006/06/14 | 222 | 222 | 211 | 221 | 7,000 |
| 2006/06/13 | 229 | 229 | 218 | 218 | 6,000 |
| 2006/06/12 | 226 | 229 | 219 | 229 | 6,000 |
| 2006/06/09 | 228 | 228 | 215 | 226 | 13,000 |
| 2006/06/08 | 231 | 231 | 230 | 230 | 5,000 |
| 2006/06/07 | 232 | 235 | 231 | 231 | 20,000 |
| 2006/06/06 | 240 | 240 | 240 | 240 | 7,000 |
| 2006/06/05 | 235 | 243 | 232 | 243 | 52,000 |
| 2006/06/02 | 250 | 250 | 241 | 244 | 87,000 |
| 2006/06/01 | 259 | 270 | 259 | 260 | 28,000 |
| 2006/05/31 | 250 | 281 | 238 | 281 | 25,000 |
| 2006/05/30 | 284 | 284 | 270 | 270 | 6,000 |
| 2006/05/29 | 285 | 289 | 284 | 284 | 8,000 |
| 2006/05/26 | 295 | 305 | 295 | 305 | 6,000 |
| 2006/05/25 | 304 | 304 | 289 | 303 | 8,000 |
| 2006/05/24 | 291 | 305 | 291 | 305 | 6,000 |
| 2006/05/23 | 300 | 300 | 295 | 295 | 4,000 |
| 2006/05/22 | 292 | 295 | 292 | 295 | 4,000 |
| 2006/05/19 | 292 | 292 | 292 | 292 | 1,000 |
| 2006/05/17 | 293 | 293 | 290 | 293 | 4,000 |
| 2006/05/16 | 280 | 293 | 280 | 293 | 4,000 |
| 2006/05/15 | 285 | 285 | 270 | 285 | 10,000 |
| 2006/05/12 | 299 | 299 | 294 | 294 | 2,000 |
| 2006/05/11 | 303 | 303 | 290 | 300 | 5,000 |
| 2006/05/10 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/05/09 | 306 | 306 | 300 | 306 | 4,000 |
| 2006/05/08 | 303 | 303 | 303 | 303 | 16,000 |
| 2006/05/01 | 304 | 304 | 304 | 304 | 1,000 |
| 2006/04/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/04/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/04/25 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/04/24 | 285 | 295 | 285 | 295 | 5,000 |
| 2006/04/21 | 300 | 305 | 295 | 305 | 7,000 |
| 2006/04/20 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/04/18 | 300 | 305 | 300 | 305 | 2,000 |
| 2006/04/17 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/04/14 | 307 | 307 | 304 | 304 | 3,000 |
| 2006/04/13 | 305 | 307 | 305 | 307 | 2,000 |
| 2006/04/12 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/04/11 | 306 | 306 | 306 | 306 | 2,000 |
| 2006/04/10 | 303 | 303 | 298 | 303 | 5,000 |
| 2006/04/07 | 303 | 303 | 303 | 303 | 1,000 |
| 2006/04/06 | 301 | 301 | 301 | 301 | 1,000 |
| 2006/04/05 | 301 | 305 | 301 | 305 | 3,000 |
| 2006/04/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/04/03 | 305 | 305 | 298 | 298 | 15,000 |
| 2006/03/31 | 303 | 305 | 303 | 305 | 3,000 |
| 2006/03/30 | 297 | 297 | 297 | 297 | 2,000 |
| 2006/03/29 | 294 | 294 | 293 | 293 | 5,000 |
| 2006/03/28 | 300 | 300 | 293 | 293 | 3,000 |
| 2006/03/27 | 312 | 312 | 299 | 300 | 9,000 |
| 2006/03/24 | 296 | 297 | 296 | 297 | 4,000 |
| 2006/03/23 | 294 | 302 | 294 | 302 | 8,000 |
| 2006/03/22 | 302 | 307 | 300 | 307 | 13,000 |
| 2006/03/20 | 300 | 304 | 300 | 301 | 18,000 |
| 2006/03/17 | 300 | 301 | 299 | 300 | 12,000 |
| 2006/03/16 | 300 | 300 | 299 | 299 | 4,000 |
| 2006/03/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/03/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2006/03/02 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/03/01 | 295 | 295 | 295 | 295 | 4,000 |
| 2006/02/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/02/22 | 289 | 300 | 289 | 300 | 3,000 |
| 2006/02/20 | 300 | 300 | 285 | 295 | 9,000 |
| 2006/02/17 | 300 | 300 | 295 | 300 | 5,000 |
| 2006/02/16 | 295 | 300 | 295 | 300 | 5,000 |
| 2006/02/15 | 300 | 315 | 300 | 315 | 3,000 |
| 2006/02/14 | 295 | 314 | 295 | 314 | 2,000 |
| 2006/02/13 | 319 | 319 | 315 | 315 | 7,000 |
| 2006/02/10 | 323 | 326 | 305 | 323 | 16,000 |
| 2006/02/08 | 328 | 330 | 322 | 330 | 13,000 |
| 2006/02/07 | 333 | 333 | 326 | 326 | 5,000 |
| 2006/02/06 | 318 | 333 | 318 | 333 | 6,000 |
| 2006/02/03 | 322 | 322 | 315 | 316 | 10,000 |
| 2006/02/02 | 311 | 311 | 310 | 310 | 3,000 |
| 2006/02/01 | 311 | 315 | 310 | 310 | 8,000 |
| 2006/01/31 | 308 | 316 | 307 | 312 | 9,000 |
| 2006/01/30 | 308 | 314 | 308 | 314 | 14,000 |
| 2006/01/27 | 305 | 311 | 305 | 311 | 5,000 |
| 2006/01/26 | 311 | 311 | 311 | 311 | 3,000 |
| 2006/01/25 | 320 | 320 | 313 | 313 | 3,000 |
| 2006/01/24 | 304 | 334 | 304 | 310 | 33,000 |
| 2006/01/23 | 304 | 304 | 303 | 304 | 11,000 |
| 2006/01/20 | 307 | 314 | 307 | 314 | 3,000 |
| 2006/01/19 | 300 | 307 | 300 | 303 | 9,000 |
| 2006/01/18 | 308 | 308 | 300 | 300 | 15,000 |
| 2006/01/17 | 316 | 318 | 313 | 313 | 8,000 |
| 2006/01/16 | 309 | 314 | 309 | 311 | 9,000 |
| 2006/01/13 | 306 | 310 | 306 | 307 | 10,000 |
| 2006/01/12 | 302 | 302 | 302 | 302 | 5,000 |
| 2006/01/11 | 320 | 320 | 315 | 315 | 5,000 |
| 2006/01/10 | 330 | 330 | 316 | 319 | 14,000 |
| 2006/01/06 | 327 | 330 | 325 | 329 | 6,000 |
| 2006/01/05 | 316 | 318 | 306 | 318 | 5,000 |
| 2006/01/04 | 311 | 320 | 311 | 318 | 4,000 |