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 |
---|---|---|---|---|---|
1997/12/29 | 275 | 275 | 275 | 275 | 10,000 |
1997/12/26 | 270 | 270 | 270 | 270 | 3,000 |
1997/12/25 | 283 | 283 | 280 | 280 | 5,000 |
1997/12/24 | 284 | 284 | 284 | 284 | 7,000 |
1997/12/22 | 270 | 270 | 265 | 269 | 7,000 |
1997/12/19 | 282 | 282 | 282 | 282 | 4,000 |
1997/12/17 | 280 | 280 | 280 | 280 | 2,000 |
1997/12/16 | 275 | 275 | 270 | 270 | 5,000 |
1997/12/15 | 270 | 270 | 270 | 270 | 1,000 |
1997/12/12 | 280 | 280 | 270 | 270 | 11,000 |
1997/12/11 | 292 | 292 | 280 | 280 | 25,000 |
1997/12/10 | 295 | 297 | 292 | 292 | 3,000 |
1997/12/05 | 281 | 281 | 281 | 281 | 4,000 |
1997/12/04 | 295 | 295 | 280 | 280 | 14,000 |
1997/12/03 | 301 | 308 | 300 | 300 | 18,000 |
1997/12/02 | 300 | 305 | 300 | 300 | 20,000 |
1997/12/01 | 304 | 304 | 300 | 300 | 25,000 |
1997/11/28 | 300 | 300 | 300 | 300 | 4,000 |
1997/11/27 | 295 | 305 | 290 | 298 | 12,000 |
1997/11/26 | 305 | 305 | 280 | 285 | 30,000 |
1997/11/25 | 278 | 278 | 278 | 278 | 16,000 |
1997/11/21 | 350 | 355 | 350 | 355 | 2,000 |
1997/11/20 | 364 | 364 | 350 | 350 | 12,000 |
1997/11/19 | 364 | 364 | 364 | 364 | 4,000 |
1997/11/18 | 365 | 365 | 365 | 365 | 16,000 |
1997/11/17 | 365 | 365 | 365 | 365 | 2,000 |
1997/11/14 | 370 | 370 | 370 | 370 | 2,000 |
1997/11/12 | 380 | 380 | 380 | 380 | 2,000 |
1997/11/10 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/07 | 398 | 400 | 395 | 395 | 4,000 |
1997/11/06 | 398 | 398 | 398 | 398 | 2,000 |
1997/11/05 | 413 | 413 | 413 | 413 | 2,000 |
1997/11/04 | 414 | 414 | 414 | 414 | 2,000 |
1997/10/31 | 414 | 414 | 414 | 414 | 5,000 |
1997/10/30 | 414 | 414 | 414 | 414 | 3,000 |
1997/10/28 | 414 | 414 | 414 | 414 | 2,000 |
1997/10/27 | 404 | 404 | 404 | 404 | 1,000 |
1997/10/24 | 395 | 405 | 394 | 405 | 15,000 |
1997/10/23 | 401 | 401 | 394 | 394 | 18,000 |
1997/10/22 | 393 | 394 | 393 | 394 | 7,000 |
1997/10/21 | 389 | 390 | 389 | 390 | 6,000 |
1997/10/20 | 390 | 390 | 390 | 390 | 6,000 |
1997/10/17 | 394 | 395 | 390 | 390 | 5,000 |
1997/10/16 | 395 | 395 | 390 | 395 | 5,000 |
1997/10/14 | 400 | 400 | 400 | 400 | 7,000 |
1997/10/13 | 419 | 419 | 419 | 419 | 4,000 |
1997/10/09 | 420 | 421 | 420 | 420 | 7,000 |
1997/10/08 | 421 | 421 | 421 | 421 | 1,000 |
1997/10/02 | 495 | 495 | 495 | 495 | 3,000 |
1997/09/29 | 549 | 549 | 549 | 549 | 1,000 |
1997/09/26 | 550 | 550 | 550 | 550 | 1,000 |
1997/09/25 | 577 | 577 | 577 | 577 | 1,000 |
1997/09/19 | 580 | 580 | 580 | 580 | 6,000 |
1997/09/18 | 580 | 580 | 580 | 580 | 2,000 |
1997/09/12 | 619 | 619 | 619 | 619 | 2,000 |
1997/09/09 | 640 | 640 | 640 | 640 | 1,000 |
1997/09/05 | 645 | 645 | 645 | 645 | 2,000 |
1997/09/04 | 649 | 649 | 649 | 649 | 1,000 |
1997/09/03 | 650 | 650 | 650 | 650 | 1,000 |
1997/09/02 | 651 | 651 | 651 | 651 | 2,000 |
1997/09/01 | 651 | 651 | 651 | 651 | 1,000 |
1997/08/29 | 651 | 651 | 651 | 651 | 2,000 |
1997/08/27 | 668 | 668 | 668 | 668 | 1,000 |
1997/08/26 | 690 | 690 | 669 | 669 | 5,000 |
1997/08/22 | 641 | 651 | 641 | 651 | 6,000 |
1997/08/21 | 645 | 645 | 640 | 640 | 2,000 |
1997/08/19 | 640 | 641 | 640 | 641 | 4,000 |
1997/08/18 | 645 | 645 | 635 | 640 | 17,000 |
1997/08/14 | 650 | 650 | 645 | 645 | 13,000 |
1997/08/13 | 661 | 661 | 661 | 661 | 1,000 |
1997/08/08 | 675 | 691 | 675 | 691 | 7,000 |
1997/08/07 | 690 | 691 | 690 | 691 | 3,000 |
1997/08/06 | 694 | 694 | 694 | 694 | 2,000 |
1997/08/05 | 695 | 695 | 695 | 695 | 2,000 |
1997/08/04 | 699 | 699 | 699 | 699 | 4,000 |
1997/08/01 | 706 | 706 | 700 | 700 | 4,000 |
1997/07/29 | 739 | 739 | 730 | 730 | 6,000 |
1997/07/28 | 759 | 759 | 740 | 740 | 3,000 |
1997/07/25 | 780 | 780 | 760 | 760 | 4,000 |
1997/07/23 | 793 | 793 | 793 | 793 | 1,000 |
1997/07/22 | 795 | 795 | 795 | 795 | 3,000 |
1997/07/18 | 790 | 790 | 781 | 785 | 14,000 |
1997/07/17 | 781 | 781 | 781 | 781 | 1,000 |
1997/07/11 | 780 | 780 | 780 | 780 | 1,000 |
1997/07/10 | 780 | 780 | 780 | 780 | 3,000 |
1997/07/04 | 815 | 815 | 810 | 810 | 3,000 |
1997/07/03 | 811 | 815 | 811 | 815 | 6,000 |
1997/07/02 | 830 | 830 | 815 | 815 | 16,000 |
1997/06/26 | 800 | 800 | 790 | 800 | 36,000 |
1997/06/25 | 800 | 810 | 800 | 810 | 5,000 |
1997/06/24 | 820 | 820 | 800 | 800 | 19,000 |
1997/06/23 | 811 | 811 | 810 | 810 | 4,000 |
1997/06/20 | 810 | 812 | 810 | 810 | 11,000 |
1997/06/19 | 810 | 810 | 800 | 810 | 11,000 |
1997/06/18 | 810 | 810 | 810 | 810 | 2,000 |
1997/06/17 | 810 | 810 | 810 | 810 | 10,000 |
1997/06/12 | 821 | 821 | 820 | 820 | 4,000 |
1997/06/11 | 810 | 810 | 810 | 810 | 6,000 |
1997/06/09 | 840 | 840 | 810 | 810 | 6,000 |
1997/06/06 | 810 | 810 | 810 | 810 | 1,000 |
1997/06/05 | 810 | 810 | 810 | 810 | 3,000 |
1997/06/04 | 810 | 810 | 810 | 810 | 2,000 |
1997/06/03 | 826 | 826 | 807 | 807 | 51,000 |
1997/05/30 | 801 | 801 | 801 | 801 | 1,000 |
1997/05/28 | 780 | 781 | 780 | 781 | 2,000 |
1997/05/27 | 790 | 790 | 780 | 780 | 19,000 |
1997/05/26 | 840 | 840 | 805 | 810 | 14,000 |
1997/05/23 | 845 | 845 | 835 | 835 | 2,000 |
1997/05/22 | 825 | 825 | 825 | 825 | 1,000 |
1997/05/21 | 845 | 845 | 825 | 825 | 9,000 |
1997/05/20 | 845 | 845 | 845 | 845 | 3,000 |
1997/05/19 | 845 | 845 | 845 | 845 | 1,000 |
1997/05/16 | 842 | 842 | 842 | 842 | 2,000 |
1997/05/14 | 830 | 855 | 830 | 855 | 22,000 |
1997/05/13 | 849 | 849 | 830 | 830 | 2,000 |
1997/05/12 | 849 | 849 | 849 | 849 | 1,000 |
1997/05/09 | 850 | 860 | 850 | 850 | 14,000 |
1997/05/08 | 850 | 850 | 850 | 850 | 5,000 |
1997/05/07 | 849 | 850 | 849 | 850 | 13,000 |
1997/05/06 | 850 | 850 | 850 | 850 | 2,000 |
1997/05/01 | 840 | 850 | 830 | 830 | 6,000 |
1997/04/30 | 845 | 845 | 845 | 845 | 1,000 |
1997/04/28 | 824 | 825 | 824 | 825 | 7,000 |
1997/04/25 | 825 | 825 | 825 | 825 | 2,000 |
1997/04/24 | 840 | 840 | 825 | 825 | 12,000 |
1997/04/23 | 850 | 850 | 850 | 850 | 4,000 |
1997/04/22 | 860 | 870 | 860 | 870 | 17,000 |
1997/04/21 | 843 | 850 | 843 | 850 | 34,000 |
1997/04/18 | 824 | 833 | 824 | 833 | 12,000 |
1997/04/17 | 824 | 824 | 824 | 824 | 4,000 |
1997/04/16 | 835 | 835 | 810 | 824 | 99,000 |
1997/04/15 | 830 | 831 | 830 | 831 | 3,000 |
1997/04/14 | 839 | 839 | 831 | 831 | 2,000 |
1997/04/11 | 840 | 840 | 840 | 840 | 2,000 |
1997/04/10 | 849 | 849 | 840 | 844 | 15,000 |
1997/04/09 | 850 | 850 | 850 | 850 | 2,000 |
1997/04/08 | 869 | 869 | 869 | 869 | 1,000 |
1997/04/07 | 874 | 874 | 870 | 870 | 2,000 |
1997/04/04 | 875 | 875 | 870 | 875 | 5,000 |
1997/04/03 | 877 | 877 | 876 | 876 | 2,000 |
1997/04/02 | 900 | 900 | 895 | 895 | 7,000 |
1997/04/01 | 900 | 900 | 890 | 900 | 6,000 |
1997/03/31 | 900 | 900 | 889 | 889 | 11,000 |
1997/03/28 | 875 | 875 | 875 | 875 | 10,000 |
1997/03/27 | 870 | 870 | 870 | 870 | 1,000 |
1997/03/26 | 847 | 848 | 847 | 848 | 7,000 |
1997/03/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1997/03/19 | 1,050 | 1,060 | 1,010 | 1,020 | 7,000 |
1997/03/18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
1997/03/17 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 |
1997/03/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1997/03/13 | 1,160 | 1,160 | 1,070 | 1,070 | 16,000 |
1997/03/04 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 |
1997/02/28 | 1,300 | 1,340 | 1,300 | 1,340 | 11,000 |
1997/02/27 | 1,200 | 1,300 | 1,200 | 1,300 | 9,000 |
1997/02/26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1997/02/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
1997/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
1997/02/12 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 |
1997/02/10 | 1,260 | 1,350 | 1,260 | 1,350 | 18,000 |
1997/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1997/02/04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
1997/01/31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
1997/01/29 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
1997/01/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1997/01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1997/01/17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
1997/01/13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
1997/01/09 | 1,370 | 1,370 | 1,330 | 1,330 | 7,000 |