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 |
|---|---|---|---|---|---|
| 1998/12/30 | 276 | 276 | 276 | 276 | 3,000 |
| 1998/12/29 | 276 | 276 | 276 | 276 | 2,000 |
| 1998/12/24 | 304 | 304 | 304 | 304 | 3,000 |
| 1998/12/22 | 295 | 305 | 295 | 305 | 7,000 |
| 1998/12/17 | 275 | 275 | 260 | 260 | 7,000 |
| 1998/12/14 | 280 | 280 | 275 | 275 | 2,000 |
| 1998/12/08 | 272 | 276 | 272 | 276 | 2,000 |
| 1998/12/02 | 280 | 280 | 275 | 275 | 3,000 |
| 1998/12/01 | 280 | 280 | 280 | 280 | 3,000 |
| 1998/11/27 | 280 | 280 | 280 | 280 | 3,000 |
| 1998/11/26 | 270 | 270 | 270 | 270 | 1,000 |
| 1998/11/20 | 275 | 275 | 274 | 275 | 4,000 |
| 1998/11/19 | 275 | 275 | 275 | 275 | 1,000 |
| 1998/11/18 | 275 | 275 | 275 | 275 | 1,000 |
| 1998/11/13 | 255 | 255 | 255 | 255 | 1,000 |
| 1998/11/12 | 261 | 261 | 260 | 260 | 3,000 |
| 1998/11/11 | 260 | 261 | 260 | 261 | 3,000 |
| 1998/11/10 | 260 | 261 | 260 | 260 | 10,000 |
| 1998/11/09 | 260 | 261 | 260 | 261 | 4,000 |
| 1998/11/06 | 261 | 261 | 260 | 261 | 7,000 |
| 1998/11/05 | 277 | 277 | 261 | 261 | 2,000 |
| 1998/11/02 | 260 | 260 | 260 | 260 | 1,000 |
| 1998/10/30 | 279 | 279 | 279 | 279 | 1,000 |
| 1998/10/27 | 309 | 309 | 309 | 309 | 2,000 |
| 1998/10/21 | 295 | 295 | 285 | 285 | 3,000 |
| 1998/10/13 | 298 | 298 | 298 | 298 | 1,000 |
| 1998/10/12 | 250 | 255 | 250 | 255 | 13,000 |
| 1998/10/09 | 255 | 255 | 255 | 255 | 9,000 |
| 1998/10/08 | 255 | 256 | 255 | 255 | 11,000 |
| 1998/10/07 | 270 | 270 | 245 | 255 | 13,000 |
| 1998/10/02 | 295 | 298 | 295 | 298 | 6,000 |
| 1998/09/30 | 309 | 309 | 309 | 309 | 1,000 |
| 1998/09/29 | 319 | 319 | 315 | 315 | 3,000 |
| 1998/09/25 | 309 | 309 | 309 | 309 | 1,000 |
| 1998/09/24 | 309 | 309 | 309 | 309 | 3,000 |
| 1998/09/18 | 290 | 290 | 290 | 290 | 2,000 |
| 1998/09/14 | 290 | 290 | 290 | 290 | 3,000 |
| 1998/09/10 | 290 | 290 | 290 | 290 | 2,000 |
| 1998/09/08 | 296 | 296 | 295 | 295 | 2,000 |
| 1998/09/03 | 315 | 320 | 315 | 320 | 4,000 |
| 1998/09/01 | 290 | 290 | 290 | 290 | 2,000 |
| 1998/08/27 | 315 | 315 | 315 | 315 | 4,000 |
| 1998/08/25 | 330 | 330 | 330 | 330 | 1,000 |
| 1998/08/24 | 340 | 340 | 340 | 340 | 1,000 |
| 1998/08/19 | 325 | 325 | 325 | 325 | 1,000 |
| 1998/08/13 | 320 | 320 | 320 | 320 | 1,000 |
| 1998/08/12 | 325 | 325 | 325 | 325 | 1,000 |
| 1998/08/07 | 343 | 343 | 343 | 343 | 2,000 |
| 1998/08/06 | 343 | 343 | 343 | 343 | 1,000 |
| 1998/08/04 | 345 | 345 | 345 | 345 | 2,000 |
| 1998/07/31 | 330 | 330 | 326 | 326 | 6,000 |
| 1998/07/30 | 340 | 340 | 330 | 330 | 7,000 |
| 1998/07/28 | 361 | 361 | 361 | 361 | 4,000 |
| 1998/07/24 | 369 | 369 | 369 | 369 | 2,000 |
| 1998/07/22 | 338 | 370 | 338 | 370 | 6,000 |
| 1998/07/21 | 326 | 326 | 326 | 326 | 5,000 |
| 1998/07/17 | 330 | 330 | 325 | 325 | 9,000 |
| 1998/07/10 | 325 | 325 | 325 | 325 | 2,000 |
| 1998/07/09 | 325 | 325 | 325 | 325 | 8,000 |
| 1998/07/08 | 320 | 320 | 320 | 320 | 4,000 |
| 1998/07/07 | 310 | 311 | 310 | 311 | 6,000 |
| 1998/07/06 | 320 | 320 | 311 | 311 | 3,000 |
| 1998/07/02 | 328 | 328 | 325 | 325 | 5,000 |
| 1998/07/01 | 329 | 329 | 329 | 329 | 1,000 |
| 1998/06/29 | 310 | 310 | 310 | 310 | 2,000 |
| 1998/06/26 | 300 | 300 | 300 | 300 | 4,000 |
| 1998/06/25 | 310 | 310 | 300 | 300 | 6,000 |
| 1998/06/24 | 315 | 315 | 315 | 315 | 1,000 |
| 1998/06/22 | 319 | 319 | 319 | 319 | 1,000 |
| 1998/06/18 | 292 | 292 | 291 | 291 | 13,000 |
| 1998/06/17 | 293 | 293 | 292 | 292 | 3,000 |
| 1998/06/16 | 292 | 297 | 292 | 292 | 5,000 |
| 1998/06/15 | 292 | 292 | 292 | 292 | 1,000 |
| 1998/06/11 | 305 | 305 | 305 | 305 | 7,000 |
| 1998/06/09 | 310 | 310 | 310 | 310 | 1,000 |
| 1998/06/08 | 319 | 319 | 319 | 319 | 4,000 |
| 1998/06/05 | 319 | 319 | 319 | 319 | 4,000 |
| 1998/06/02 | 301 | 301 | 301 | 301 | 1,000 |
| 1998/06/01 | 300 | 300 | 300 | 300 | 3,000 |
| 1998/05/28 | 293 | 293 | 293 | 293 | 1,000 |
| 1998/05/27 | 293 | 293 | 293 | 293 | 1,000 |
| 1998/05/26 | 292 | 292 | 292 | 292 | 5,000 |
| 1998/05/25 | 295 | 300 | 294 | 294 | 6,000 |
| 1998/05/21 | 292 | 294 | 292 | 294 | 12,000 |
| 1998/05/20 | 295 | 295 | 293 | 293 | 4,000 |
| 1998/05/18 | 286 | 286 | 286 | 286 | 1,000 |
| 1998/05/13 | 272 | 272 | 272 | 272 | 4,000 |
| 1998/05/12 | 272 | 272 | 272 | 272 | 6,000 |
| 1998/05/11 | 272 | 272 | 272 | 272 | 2,000 |
| 1998/05/08 | 271 | 271 | 271 | 271 | 1,000 |
| 1998/05/07 | 280 | 280 | 271 | 271 | 10,000 |
| 1998/05/06 | 280 | 280 | 280 | 280 | 10,000 |
| 1998/05/01 | 280 | 280 | 280 | 280 | 5,000 |
| 1998/04/28 | 290 | 290 | 280 | 280 | 8,000 |
| 1998/04/27 | 292 | 292 | 290 | 290 | 11,000 |
| 1998/04/24 | 294 | 294 | 290 | 290 | 17,000 |
| 1998/04/22 | 296 | 296 | 295 | 295 | 7,000 |
| 1998/04/21 | 298 | 298 | 298 | 298 | 2,000 |
| 1998/04/20 | 299 | 299 | 298 | 298 | 4,000 |
| 1998/04/17 | 303 | 303 | 298 | 298 | 29,000 |
| 1998/04/15 | 305 | 305 | 305 | 305 | 8,000 |
| 1998/04/14 | 309 | 309 | 309 | 309 | 6,000 |
| 1998/04/13 | 310 | 310 | 310 | 310 | 5,000 |
| 1998/04/10 | 315 | 315 | 311 | 311 | 5,000 |
| 1998/04/09 | 310 | 310 | 309 | 310 | 5,000 |
| 1998/04/08 | 310 | 311 | 307 | 309 | 11,000 |
| 1998/04/07 | 311 | 311 | 310 | 310 | 3,000 |
| 1998/04/03 | 310 | 310 | 310 | 310 | 1,000 |
| 1998/04/02 | 350 | 350 | 320 | 320 | 5,000 |
| 1998/04/01 | 350 | 350 | 350 | 350 | 1,000 |
| 1998/03/30 | 350 | 350 | 350 | 350 | 1,000 |
| 1998/03/27 | 350 | 350 | 350 | 350 | 2,000 |
| 1998/03/26 | 350 | 350 | 350 | 350 | 1,000 |
| 1998/03/25 | 350 | 350 | 350 | 350 | 3,000 |
| 1998/03/24 | 330 | 330 | 330 | 330 | 3,000 |
| 1998/03/23 | 339 | 339 | 330 | 330 | 13,000 |
| 1998/03/20 | 341 | 341 | 340 | 340 | 4,000 |
| 1998/03/19 | 345 | 345 | 340 | 340 | 6,000 |
| 1998/03/18 | 350 | 350 | 330 | 330 | 25,000 |
| 1998/03/17 | 350 | 350 | 350 | 350 | 8,000 |
| 1998/03/16 | 350 | 350 | 350 | 350 | 5,000 |
| 1998/03/11 | 370 | 370 | 370 | 370 | 2,000 |
| 1998/03/10 | 376 | 376 | 376 | 376 | 6,000 |
| 1998/03/04 | 389 | 389 | 389 | 389 | 3,000 |
| 1998/03/03 | 389 | 389 | 389 | 389 | 2,000 |
| 1998/03/02 | 389 | 389 | 389 | 389 | 1,000 |
| 1998/02/27 | 385 | 390 | 385 | 390 | 3,000 |
| 1998/02/25 | 350 | 350 | 350 | 350 | 1,000 |
| 1998/02/24 | 350 | 350 | 350 | 350 | 1,000 |
| 1998/02/20 | 388 | 388 | 388 | 388 | 1,000 |
| 1998/02/19 | 389 | 389 | 389 | 389 | 1,000 |
| 1998/02/18 | 389 | 389 | 389 | 389 | 2,000 |
| 1998/02/17 | 390 | 390 | 389 | 389 | 2,000 |
| 1998/02/10 | 418 | 418 | 410 | 410 | 4,000 |
| 1998/02/03 | 430 | 430 | 430 | 430 | 2,000 |
| 1998/02/02 | 433 | 433 | 431 | 431 | 4,000 |
| 1998/01/29 | 440 | 440 | 430 | 430 | 2,000 |
| 1998/01/28 | 430 | 442 | 430 | 442 | 11,000 |
| 1998/01/27 | 430 | 430 | 430 | 430 | 2,000 |
| 1998/01/22 | 331 | 331 | 321 | 321 | 8,000 |
| 1998/01/21 | 321 | 321 | 321 | 321 | 1,000 |
| 1998/01/20 | 311 | 311 | 306 | 306 | 2,000 |
| 1998/01/16 | 285 | 285 | 285 | 285 | 3,000 |
| 1998/01/14 | 300 | 300 | 285 | 285 | 8,000 |
| 1998/01/12 | 285 | 285 | 285 | 285 | 1,000 |
| 1998/01/09 | 290 | 290 | 285 | 285 | 4,000 |
| 1998/01/08 | 270 | 295 | 270 | 295 | 5,000 |
| 1998/01/07 | 236 | 236 | 236 | 236 | 7,000 |
| 1998/01/06 | 265 | 265 | 236 | 236 | 15,000 |