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 |
---|---|---|---|---|---|
1993/12/30 | 570 | 570 | 570 | 570 | 1,000 |
1993/12/27 | 550 | 550 | 550 | 550 | 7,000 |
1993/12/24 | 550 | 550 | 550 | 550 | 11,000 |
1993/12/21 | 501 | 501 | 501 | 501 | 2,000 |
1993/12/20 | 532 | 532 | 532 | 532 | 1,000 |
1993/12/17 | 540 | 540 | 540 | 540 | 1,000 |
1993/12/16 | 550 | 550 | 550 | 550 | 4,000 |
1993/12/15 | 550 | 550 | 550 | 550 | 3,000 |
1993/12/14 | 549 | 549 | 549 | 549 | 1,000 |
1993/12/10 | 560 | 560 | 560 | 560 | 2,000 |
1993/12/08 | 550 | 550 | 550 | 550 | 10,000 |
1993/12/07 | 545 | 545 | 531 | 545 | 4,000 |
1993/12/03 | 580 | 580 | 580 | 580 | 3,000 |
1993/12/02 | 580 | 580 | 580 | 580 | 5,000 |
1993/12/01 | 580 | 580 | 580 | 580 | 5,000 |
1993/11/30 | 570 | 570 | 550 | 570 | 32,000 |
1993/11/29 | 570 | 570 | 570 | 570 | 3,000 |
1993/11/26 | 580 | 580 | 580 | 580 | 2,000 |
1993/11/25 | 579 | 579 | 579 | 579 | 2,000 |
1993/11/22 | 600 | 601 | 600 | 601 | 4,000 |
1993/11/18 | 610 | 610 | 605 | 605 | 11,000 |
1993/11/17 | 610 | 610 | 610 | 610 | 9,000 |
1993/11/15 | 638 | 638 | 620 | 620 | 4,000 |
1993/11/12 | 625 | 631 | 625 | 631 | 4,000 |
1993/11/11 | 625 | 625 | 625 | 625 | 2,000 |
1993/11/10 | 635 | 635 | 625 | 625 | 11,000 |
1993/11/09 | 620 | 625 | 610 | 625 | 5,000 |
1993/11/08 | 610 | 625 | 610 | 625 | 3,000 |
1993/11/05 | 649 | 649 | 610 | 610 | 2,000 |
1993/11/04 | 660 | 710 | 650 | 700 | 62,000 |
1993/11/02 | 630 | 630 | 630 | 630 | 3,000 |
1993/11/01 | 510 | 530 | 510 | 530 | 12,000 |
1993/10/28 | 510 | 510 | 510 | 510 | 1,000 |
1993/10/27 | 510 | 510 | 510 | 510 | 1,000 |
1993/10/25 | 510 | 510 | 510 | 510 | 2,000 |
1993/10/20 | 500 | 500 | 500 | 500 | 1,000 |
1993/10/12 | 500 | 500 | 500 | 500 | 1,000 |
1993/10/07 | 501 | 501 | 501 | 501 | 1,000 |
1993/10/05 | 500 | 500 | 500 | 500 | 1,000 |
1993/10/01 | 501 | 501 | 495 | 495 | 2,000 |
1993/09/29 | 510 | 510 | 510 | 510 | 2,000 |
1993/09/28 | 510 | 510 | 510 | 510 | 1,000 |
1993/09/27 | 510 | 510 | 510 | 510 | 1,000 |
1993/09/22 | 505 | 505 | 505 | 505 | 1,000 |
1993/09/16 | 530 | 530 | 530 | 530 | 2,000 |
1993/09/13 | 500 | 500 | 500 | 500 | 1,000 |
1993/09/09 | 515 | 530 | 515 | 530 | 3,000 |
1993/09/08 | 505 | 505 | 500 | 500 | 2,000 |
1993/09/07 | 505 | 505 | 505 | 505 | 1,000 |
1993/08/25 | 530 | 530 | 525 | 525 | 3,000 |
1993/08/23 | 530 | 530 | 530 | 530 | 1,000 |
1993/08/17 | 535 | 535 | 535 | 535 | 2,000 |
1993/08/09 | 550 | 550 | 550 | 550 | 3,000 |
1993/08/03 | 535 | 550 | 535 | 550 | 2,000 |
1993/07/29 | 550 | 550 | 545 | 545 | 4,000 |
1993/07/26 | 560 | 565 | 550 | 550 | 5,000 |
1993/07/20 | 560 | 560 | 560 | 560 | 3,000 |
1993/07/16 | 560 | 565 | 560 | 565 | 2,000 |
1993/07/14 | 565 | 565 | 565 | 565 | 7,000 |
1993/07/13 | 550 | 565 | 550 | 565 | 2,000 |
1993/07/12 | 550 | 550 | 550 | 550 | 5,000 |
1993/07/09 | 540 | 540 | 520 | 520 | 4,000 |
1993/07/05 | 580 | 580 | 550 | 550 | 3,000 |
1993/06/29 | 561 | 571 | 561 | 571 | 3,000 |
1993/06/28 | 521 | 521 | 521 | 521 | 1,000 |
1993/06/22 | 480 | 480 | 480 | 480 | 1,000 |
1993/06/04 | 640 | 650 | 640 | 650 | 6,000 |
1993/05/28 | 650 | 650 | 650 | 650 | 1,000 |
1993/05/27 | 679 | 679 | 679 | 679 | 3,000 |
1993/05/26 | 680 | 684 | 680 | 684 | 7,000 |
1993/05/25 | 675 | 675 | 675 | 675 | 1,000 |
1993/05/21 | 651 | 651 | 650 | 651 | 6,000 |
1993/05/20 | 670 | 670 | 665 | 665 | 6,000 |
1993/05/19 | 699 | 699 | 699 | 699 | 2,000 |
1993/05/17 | 701 | 701 | 701 | 701 | 3,000 |
1993/05/14 | 721 | 721 | 721 | 721 | 2,000 |
1993/05/13 | 724 | 730 | 723 | 724 | 12,000 |
1993/05/12 | 651 | 730 | 651 | 730 | 30,000 |
1993/05/11 | 620 | 650 | 620 | 650 | 8,000 |
1993/05/10 | 610 | 610 | 610 | 610 | 1,000 |
1993/05/07 | 610 | 610 | 610 | 610 | 2,000 |
1993/04/28 | 610 | 610 | 610 | 610 | 1,000 |
1993/04/27 | 600 | 600 | 600 | 600 | 1,000 |
1993/04/23 | 560 | 560 | 560 | 560 | 2,000 |
1993/04/22 | 560 | 560 | 560 | 560 | 1,000 |
1993/04/21 | 560 | 560 | 560 | 560 | 2,000 |
1993/04/20 | 570 | 570 | 560 | 560 | 2,000 |
1993/04/16 | 570 | 570 | 570 | 570 | 2,000 |
1993/04/15 | 610 | 610 | 590 | 590 | 2,000 |
1993/04/14 | 605 | 610 | 605 | 610 | 2,000 |
1993/04/13 | 619 | 620 | 605 | 605 | 5,000 |
1993/04/12 | 571 | 630 | 571 | 622 | 24,000 |
1993/04/09 | 550 | 580 | 550 | 570 | 14,000 |
1993/04/08 | 540 | 540 | 500 | 500 | 2,000 |
1993/04/07 | 550 | 550 | 550 | 550 | 2,000 |
1993/04/06 | 550 | 550 | 550 | 550 | 2,000 |
1993/04/05 | 550 | 550 | 550 | 550 | 6,000 |
1993/04/02 | 570 | 570 | 550 | 550 | 5,000 |
1993/04/01 | 540 | 570 | 540 | 570 | 12,000 |
1993/03/31 | 530 | 530 | 530 | 530 | 1,000 |
1993/03/30 | 500 | 520 | 499 | 520 | 15,000 |
1993/03/29 | 470 | 499 | 470 | 499 | 4,000 |
1993/03/25 | 500 | 500 | 500 | 500 | 6,000 |
1993/03/24 | 435 | 500 | 435 | 500 | 5,000 |
1993/03/23 | 420 | 420 | 420 | 420 | 2,000 |
1993/03/22 | 420 | 420 | 420 | 420 | 2,000 |
1993/03/19 | 410 | 410 | 400 | 400 | 2,000 |
1993/03/16 | 370 | 370 | 370 | 370 | 2,000 |
1993/03/15 | 370 | 370 | 370 | 370 | 5,000 |
1993/03/12 | 370 | 370 | 370 | 370 | 1,000 |
1993/03/05 | 381 | 381 | 370 | 370 | 3,000 |
1993/03/04 | 381 | 381 | 376 | 376 | 2,000 |
1993/03/03 | 375 | 381 | 375 | 375 | 6,000 |
1993/03/02 | 371 | 375 | 371 | 375 | 6,000 |
1993/03/01 | 371 | 371 | 371 | 371 | 2,000 |
1993/02/26 | 370 | 370 | 370 | 370 | 1,000 |
1993/02/25 | 380 | 380 | 370 | 370 | 4,000 |
1993/02/24 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/18 | 430 | 430 | 430 | 430 | 2,000 |
1993/02/16 | 445 | 445 | 430 | 430 | 3,000 |
1993/02/10 | 446 | 446 | 446 | 446 | 1,000 |
1993/02/09 | 450 | 450 | 445 | 445 | 2,000 |
1993/02/02 | 470 | 470 | 470 | 470 | 1,000 |
1993/01/25 | 499 | 499 | 499 | 499 | 1,000 |
1993/01/22 | 480 | 480 | 480 | 480 | 1,000 |
1993/01/20 | 480 | 480 | 480 | 480 | 1,000 |
1993/01/18 | 500 | 500 | 480 | 480 | 2,000 |
1993/01/14 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/13 | 451 | 500 | 451 | 480 | 5,000 |
1993/01/12 | 450 | 450 | 450 | 450 | 2,000 |