パウダーテック(5695)の株価時系列情報
パウダーテック(5695)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 |
|---|---|---|---|---|---|
| 1991/12/26 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/12/16 | 601 | 601 | 600 | 600 | 5,000 |
| 1991/12/12 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/12/09 | 585 | 585 | 585 | 585 | 1,000 |
| 1991/12/05 | 550 | 550 | 550 | 550 | 1,000 |
| 1991/12/02 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/11/25 | 545 | 545 | 545 | 545 | 1,000 |
| 1991/11/21 | 545 | 545 | 544 | 545 | 8,000 |
| 1991/11/11 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/11/07 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/11/01 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/10/25 | 0 | 676 | 652 | 652 | 2,000 |
| 1991/10/23 | 0 | 670 | 670 | 670 | 3,000 |
| 1991/10/21 | 0 | 700 | 700 | 700 | 1,000 |
| 1991/10/17 | 0 | 687 | 687 | 687 | 1,000 |
| 1991/10/14 | 0 | 650 | 650 | 650 | 1,000 |
| 1991/10/11 | 0 | 700 | 700 | 700 | 2,000 |
| 1991/10/07 | 0 | 700 | 700 | 700 | 2,000 |
| 1991/10/04 | 0 | 701 | 701 | 701 | 1,000 |
| 1991/10/02 | 0 | 690 | 690 | 690 | 1,000 |
| 1991/10/01 | 0 | 680 | 680 | 680 | 1,000 |
| 1991/09/27 | 0 | 751 | 751 | 751 | 1,000 |
| 1991/09/26 | 0 | 730 | 715 | 730 | 2,000 |
| 1991/09/24 | 0 | 750 | 700 | 700 | 2,000 |
| 1991/09/13 | 0 | 670 | 670 | 670 | 1,000 |
| 1991/09/12 | 0 | 650 | 650 | 650 | 2,000 |
| 1991/09/05 | 0 | 650 | 650 | 650 | 1,000 |
| 1991/09/04 | 0 | 650 | 650 | 650 | 2,000 |
| 1991/08/30 | 0 | 610 | 610 | 610 | 1,000 |
| 1991/08/28 | 0 | 700 | 700 | 700 | 2,000 |
| 1991/08/27 | 0 | 700 | 699 | 700 | 2,000 |
| 1991/08/23 | 0 | 680 | 680 | 680 | 1,000 |
| 1991/08/16 | 0 | 700 | 700 | 700 | 1,000 |
| 1991/08/15 | 0 | 710 | 710 | 710 | 7,000 |
| 1991/08/13 | 0 | 730 | 730 | 730 | 1,000 |
| 1991/08/07 | 0 | 750 | 750 | 750 | 1,000 |
| 1991/08/01 | 0 | 750 | 750 | 750 | 1,000 |
| 1991/07/29 | 0 | 800 | 800 | 800 | 1,000 |
| 1991/07/25 | 0 | 700 | 700 | 700 | 1,000 |
| 1991/07/16 | 0 | 920 | 905 | 910 | 4,000 |
| 1991/07/12 | 0 | 860 | 860 | 860 | 2,000 |
| 1991/07/09 | 0 | 760 | 760 | 760 | 3,000 |
| 1991/07/04 | 0 | 920 | 920 | 920 | 2,000 |
| 1991/07/03 | 0 | 940 | 940 | 940 | 1,000 |
| 1991/07/02 | 0 | 915 | 899 | 910 | 8,000 |
| 1991/07/01 | 0 | 900 | 899 | 899 | 2,000 |
| 1991/06/28 | 0 | 895 | 895 | 895 | 1,000 |
| 1991/06/27 | 0 | 895 | 895 | 895 | 1,000 |
| 1991/06/26 | 0 | 910 | 895 | 895 | 4,000 |
| 1991/06/25 | 0 | 900 | 895 | 895 | 6,000 |
| 1991/06/24 | 0 | 980 | 930 | 930 | 2,000 |
| 1991/06/21 | 0 | 1,000 | 999 | 999 | 2,000 |
| 1991/06/20 | 0 | 999 | 999 | 999 | 1,000 |
| 1991/06/19 | 0 | 1,060 | 1,010 | 1,010 | 2,000 |
| 1991/06/18 | 0 | 1,070 | 1,060 | 1,060 | 28,000 |
| 1991/06/17 | 0 | 1,040 | 980 | 1,040 | 27,000 |
| 1991/06/14 | 0 | 989 | 939 | 989 | 16,000 |
| 1991/06/13 | 0 | 989 | 989 | 989 | 1,000 |
| 1991/06/12 | 0 | 990 | 990 | 990 | 3,000 |
| 1991/06/11 | 0 | 990 | 950 | 990 | 11,000 |
| 1991/06/10 | 0 | 950 | 931 | 950 | 18,000 |
| 1991/06/07 | 0 | 900 | 880 | 900 | 23,000 |
| 1991/06/06 | 0 | 900 | 900 | 900 | 1,000 |
| 1991/06/05 | 0 | 900 | 900 | 900 | 3,000 |
| 1991/06/04 | 0 | 900 | 851 | 900 | 11,000 |
| 1991/06/03 | 0 | 900 | 900 | 900 | 6,000 |
| 1991/05/31 | 0 | 830 | 830 | 830 | 1,000 |
| 1991/05/30 | 0 | 860 | 850 | 850 | 2,000 |
| 1991/05/29 | 0 | 852 | 852 | 852 | 1,000 |
| 1991/05/28 | 0 | 860 | 860 | 860 | 1,000 |
| 1991/05/27 | 0 | 851 | 851 | 851 | 1,000 |
| 1991/05/24 | 0 | 879 | 850 | 850 | 2,000 |
| 1991/05/23 | 0 | 880 | 880 | 880 | 1,000 |
| 1991/05/22 | 0 | 890 | 890 | 890 | 1,000 |
| 1991/05/20 | 0 | 900 | 900 | 900 | 1,000 |
| 1991/05/17 | 0 | 910 | 910 | 910 | 1,000 |
| 1991/05/15 | 0 | 900 | 900 | 900 | 1,000 |
| 1991/05/14 | 0 | 900 | 880 | 880 | 2,000 |
| 1991/05/13 | 0 | 901 | 900 | 901 | 4,000 |
| 1991/05/10 | 0 | 921 | 920 | 920 | 2,000 |
| 1991/05/09 | 0 | 900 | 880 | 900 | 7,000 |
| 1991/05/08 | 0 | 899 | 880 | 880 | 2,000 |
| 1991/05/07 | 0 | 901 | 900 | 900 | 6,000 |
| 1991/05/02 | 0 | 900 | 890 | 900 | 6,000 |
| 1991/05/01 | 0 | 892 | 891 | 891 | 2,000 |
| 1991/04/30 | 0 | 880 | 880 | 880 | 1,000 |
| 1991/04/26 | 0 | 890 | 880 | 880 | 4,000 |
| 1991/04/25 | 0 | 900 | 860 | 860 | 5,000 |
| 1991/04/24 | 0 | 911 | 901 | 911 | 3,000 |
| 1991/04/23 | 0 | 900 | 900 | 900 | 3,000 |
| 1991/04/22 | 0 | 910 | 900 | 900 | 2,000 |
| 1991/04/17 | 0 | 930 | 930 | 930 | 2,000 |
| 1991/04/16 | 0 | 950 | 950 | 950 | 4,000 |
| 1991/04/15 | 0 | 950 | 950 | 950 | 3,000 |
| 1991/04/12 | 0 | 910 | 910 | 910 | 1,000 |
| 1991/04/10 | 0 | 901 | 900 | 900 | 5,000 |
| 1991/04/05 | 0 | 901 | 900 | 900 | 2,000 |
| 1991/04/04 | 0 | 901 | 901 | 901 | 1,000 |
| 1991/04/03 | 0 | 905 | 905 | 905 | 1,000 |
| 1991/04/02 | 0 | 920 | 901 | 901 | 3,000 |
| 1991/04/01 | 0 | 897 | 897 | 897 | 2,000 |
| 1991/03/27 | 0 | 850 | 850 | 850 | 1,000 |
| 1991/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/26 | 1 -> 1.10 分割 | ||||
| 1991/03/25 | 0 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1991/03/22 | 0 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/03/20 | 0 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/03/19 | 0 | 1,170 | 1,150 | 1,150 | 13,000 |
| 1991/03/18 | 0 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1991/03/15 | 0 | 1,100 | 1,060 | 1,100 | 3,000 |
| 1991/03/14 | 0 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/03/13 | 0 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/03/11 | 0 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991/03/06 | 0 | 1,050 | 1,020 | 1,050 | 3,000 |
| 1991/03/05 | 0 | 1,000 | 960 | 1,000 | 21,000 |
| 1991/03/04 | 0 | 1,000 | 900 | 1,000 | 5,000 |
| 1991/02/26 | 0 | 900 | 900 | 900 | 1,000 |
| 1991/02/25 | 0 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/02/21 | 0 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1991/02/20 | 0 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/02/19 | 0 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/02/18 | 0 | 961 | 961 | 961 | 1,000 |
| 1991/02/13 | 0 | 661 | 661 | 661 | 2,000 |
| 1991/02/12 | 0 | 651 | 651 | 651 | 1,000 |
| 1991/02/05 | 0 | 610 | 610 | 610 | 1,000 |
| 1991/02/04 | 0 | 610 | 610 | 610 | 1,000 |
| 1991/02/01 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/01/30 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/01/29 | 0 | 580 | 540 | 540 | 2,000 |
| 1991/01/22 | 0 | 580 | 580 | 580 | 4,000 |
| 1991/01/21 | 0 | 600 | 600 | 600 | 1,000 |
| 1991/01/17 | 0 | 630 | 630 | 630 | 1,000 |
| 1991/01/16 | 0 | 600 | 600 | 600 | 2,000 |
| 1991/01/11 | 0 | 641 | 641 | 641 | 1,000 |
| 1991/01/09 | 0 | 640 | 640 | 640 | 1,000 |
| 1991/01/08 | 0 | 640 | 640 | 640 | 1,000 |