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 |
---|---|---|---|---|---|
1999/12/28 | 420 | 435 | 420 | 435 | 3,000 |
1999/12/24 | 450 | 450 | 450 | 450 | 3,000 |
1999/12/22 | 454 | 454 | 454 | 454 | 2,000 |
1999/12/21 | 429 | 454 | 429 | 454 | 5,000 |
1999/12/20 | 429 | 429 | 429 | 429 | 1,000 |
1999/12/17 | 450 | 450 | 429 | 429 | 2,000 |
1999/12/16 | 450 | 450 | 450 | 450 | 2,000 |
1999/12/15 | 450 | 450 | 450 | 450 | 2,000 |
1999/12/09 | 500 | 500 | 500 | 500 | 3,000 |
1999/12/08 | 505 | 505 | 501 | 501 | 3,000 |
1999/12/07 | 505 | 505 | 500 | 500 | 6,000 |
1999/12/06 | 503 | 503 | 503 | 503 | 1,000 |
1999/12/03 | 502 | 502 | 502 | 502 | 1,000 |
1999/12/02 | 501 | 501 | 501 | 501 | 1,000 |
1999/12/01 | 500 | 500 | 500 | 500 | 2,000 |
1999/11/30 | 520 | 535 | 500 | 500 | 7,000 |
1999/11/29 | 540 | 550 | 540 | 540 | 5,000 |
1999/11/26 | 540 | 550 | 540 | 550 | 2,000 |
1999/11/25 | 575 | 575 | 540 | 540 | 8,000 |
1999/11/24 | 580 | 580 | 575 | 575 | 3,000 |
1999/11/22 | 555 | 580 | 555 | 580 | 5,000 |
1999/11/19 | 551 | 551 | 550 | 550 | 10,000 |
1999/11/18 | 560 | 560 | 550 | 550 | 4,000 |
1999/11/17 | 560 | 560 | 560 | 560 | 1,000 |
1999/11/16 | 549 | 550 | 530 | 550 | 7,000 |
1999/11/15 | 595 | 595 | 550 | 550 | 6,000 |
1999/11/12 | 600 | 600 | 590 | 590 | 2,000 |
1999/11/11 | 586 | 586 | 585 | 585 | 2,000 |
1999/11/10 | 620 | 620 | 580 | 580 | 7,000 |
1999/11/09 | 601 | 615 | 601 | 601 | 6,000 |
1999/11/08 | 600 | 620 | 600 | 620 | 4,000 |
1999/11/05 | 620 | 620 | 595 | 595 | 7,000 |
1999/11/04 | 620 | 620 | 610 | 620 | 7,000 |
1999/11/02 | 630 | 650 | 610 | 610 | 12,000 |
1999/11/01 | 620 | 620 | 620 | 620 | 4,000 |
1999/10/29 | 610 | 610 | 610 | 610 | 1,000 |
1999/10/27 | 620 | 620 | 610 | 610 | 4,000 |
1999/10/26 | 610 | 610 | 610 | 610 | 2,000 |
1999/10/25 | 620 | 620 | 610 | 610 | 4,000 |
1999/10/22 | 620 | 620 | 618 | 618 | 3,000 |
1999/10/21 | 630 | 630 | 620 | 620 | 6,000 |
1999/10/20 | 630 | 630 | 630 | 630 | 5,000 |
1999/10/19 | 599 | 599 | 590 | 590 | 5,000 |
1999/10/18 | 639 | 639 | 600 | 600 | 8,000 |
1999/10/15 | 640 | 640 | 640 | 640 | 1,000 |
1999/10/14 | 640 | 640 | 640 | 640 | 1,000 |
1999/10/13 | 620 | 640 | 620 | 640 | 2,000 |
1999/10/12 | 650 | 650 | 600 | 600 | 14,000 |
1999/10/08 | 660 | 660 | 650 | 650 | 8,000 |
1999/10/07 | 699 | 699 | 660 | 660 | 18,000 |
1999/10/06 | 650 | 720 | 650 | 700 | 61,000 |
1999/10/05 | 651 | 651 | 620 | 640 | 19,000 |
1999/10/04 | 551 | 570 | 551 | 570 | 4,000 |
1999/10/01 | 532 | 532 | 532 | 532 | 2,000 |
1999/09/30 | 482 | 482 | 482 | 482 | 1,000 |
1999/09/29 | 481 | 485 | 481 | 482 | 6,000 |
1999/09/28 | 536 | 537 | 536 | 537 | 2,000 |
1999/09/22 | 550 | 550 | 550 | 550 | 2,000 |
1999/09/21 | 575 | 575 | 550 | 550 | 2,000 |
1999/09/20 | 575 | 575 | 575 | 575 | 1,000 |
1999/09/16 | 599 | 599 | 599 | 599 | 1,000 |
1999/09/14 | 650 | 650 | 605 | 605 | 5,000 |
1999/09/13 | 649 | 649 | 640 | 640 | 4,000 |
1999/09/10 | 630 | 650 | 630 | 630 | 4,000 |
1999/09/09 | 621 | 621 | 621 | 621 | 2,000 |
1999/09/08 | 648 | 648 | 615 | 615 | 6,000 |
1999/09/07 | 710 | 720 | 650 | 669 | 33,000 |
1999/09/06 | 600 | 692 | 600 | 692 | 31,000 |
1999/09/03 | 579 | 592 | 579 | 592 | 11,000 |
1999/09/02 | 569 | 580 | 565 | 580 | 9,000 |
1999/09/01 | 569 | 569 | 569 | 569 | 2,000 |
1999/08/31 | 570 | 570 | 570 | 570 | 1,000 |
1999/08/30 | 570 | 570 | 570 | 570 | 1,000 |
1999/08/27 | 570 | 570 | 550 | 570 | 6,000 |
1999/08/26 | 550 | 560 | 541 | 560 | 7,000 |
1999/08/25 | 530 | 532 | 530 | 531 | 8,000 |
1999/08/24 | 505 | 520 | 505 | 520 | 8,000 |
1999/08/23 | 505 | 505 | 505 | 505 | 2,000 |
1999/08/20 | 505 | 505 | 505 | 505 | 1,000 |
1999/08/19 | 535 | 535 | 500 | 500 | 5,000 |
1999/08/17 | 520 | 520 | 520 | 520 | 2,000 |
1999/08/16 | 510 | 510 | 510 | 510 | 4,000 |
1999/08/13 | 510 | 510 | 510 | 510 | 1,000 |
1999/08/12 | 500 | 510 | 500 | 510 | 6,000 |
1999/08/11 | 490 | 490 | 490 | 490 | 1,000 |
1999/08/09 | 515 | 515 | 510 | 510 | 5,000 |
1999/08/06 | 520 | 520 | 515 | 515 | 2,000 |
1999/08/04 | 550 | 550 | 550 | 550 | 2,000 |
1999/08/03 | 550 | 550 | 550 | 550 | 1,000 |
1999/07/30 | 586 | 590 | 565 | 565 | 6,000 |
1999/07/28 | 565 | 565 | 565 | 565 | 1,000 |
1999/07/27 | 515 | 590 | 515 | 570 | 7,000 |
1999/07/26 | 515 | 515 | 515 | 515 | 1,000 |
1999/07/22 | 590 | 590 | 590 | 590 | 4,000 |
1999/07/21 | 590 | 590 | 590 | 590 | 2,000 |
1999/07/19 | 590 | 590 | 590 | 590 | 1,000 |
1999/07/16 | 590 | 590 | 590 | 590 | 1,000 |
1999/07/15 | 600 | 600 | 590 | 590 | 3,000 |
1999/07/13 | 600 | 600 | 590 | 600 | 11,000 |
1999/07/12 | 590 | 600 | 590 | 600 | 10,000 |
1999/07/09 | 590 | 590 | 590 | 590 | 9,000 |
1999/07/08 | 576 | 590 | 576 | 590 | 6,000 |
1999/07/07 | 567 | 570 | 560 | 570 | 17,000 |
1999/07/06 | 600 | 600 | 570 | 570 | 10,000 |
1999/07/05 | 610 | 610 | 600 | 600 | 4,000 |
1999/07/02 | 581 | 615 | 580 | 600 | 19,000 |
1999/07/01 | 530 | 600 | 530 | 580 | 30,000 |
1999/06/30 | 500 | 519 | 500 | 519 | 12,000 |
1999/06/29 | 500 | 500 | 500 | 500 | 5,000 |
1999/06/28 | 500 | 500 | 500 | 500 | 19,000 |
1999/06/25 | 500 | 500 | 500 | 500 | 1,000 |
1999/06/24 | 481 | 500 | 480 | 500 | 9,000 |
1999/06/23 | 509 | 509 | 480 | 480 | 10,000 |
1999/06/22 | 502 | 510 | 500 | 510 | 27,000 |
1999/06/21 | 450 | 500 | 450 | 500 | 23,000 |
1999/06/18 | 401 | 450 | 401 | 430 | 37,000 |
1999/06/17 | 379 | 388 | 379 | 388 | 10,000 |
1999/06/16 | 377 | 377 | 376 | 376 | 3,000 |
1999/06/15 | 370 | 370 | 370 | 370 | 2,000 |
1999/06/14 | 370 | 370 | 370 | 370 | 2,000 |
1999/06/08 | 361 | 370 | 360 | 370 | 3,000 |
1999/06/04 | 353 | 367 | 352 | 367 | 6,000 |
1999/06/03 | 351 | 351 | 351 | 351 | 1,000 |
1999/06/02 | 352 | 352 | 351 | 351 | 3,000 |
1999/06/01 | 351 | 351 | 351 | 351 | 1,000 |
1999/05/28 | 350 | 381 | 350 | 381 | 8,000 |
1999/05/26 | 350 | 350 | 350 | 350 | 2,000 |
1999/05/25 | 335 | 335 | 335 | 335 | 1,000 |
1999/05/20 | 348 | 348 | 348 | 348 | 3,000 |
1999/05/19 | 348 | 348 | 348 | 348 | 4,000 |
1999/05/14 | 350 | 350 | 350 | 350 | 2,000 |
1999/05/13 | 353 | 353 | 350 | 350 | 8,000 |
1999/05/12 | 353 | 353 | 353 | 353 | 2,000 |
1999/05/07 | 370 | 370 | 365 | 365 | 2,000 |
1999/05/06 | 365 | 365 | 365 | 365 | 1,000 |
1999/04/30 | 360 | 365 | 360 | 365 | 3,000 |
1999/04/28 | 365 | 365 | 365 | 365 | 3,000 |
1999/04/26 | 380 | 380 | 380 | 380 | 3,000 |
1999/04/23 | 359 | 359 | 359 | 359 | 1,000 |
1999/04/22 | 356 | 359 | 356 | 359 | 4,000 |
1999/04/20 | 360 | 360 | 360 | 360 | 2,000 |
1999/04/19 | 360 | 360 | 360 | 360 | 5,000 |
1999/04/14 | 365 | 365 | 365 | 365 | 1,000 |
1999/04/12 | 380 | 380 | 380 | 380 | 1,000 |
1999/04/09 | 380 | 380 | 380 | 380 | 1,000 |
1999/04/08 | 387 | 388 | 387 | 388 | 4,000 |
1999/04/07 | 380 | 388 | 380 | 388 | 10,000 |
1999/04/06 | 360 | 380 | 360 | 363 | 21,000 |
1999/04/05 | 350 | 360 | 350 | 360 | 4,000 |
1999/04/02 | 340 | 340 | 330 | 330 | 2,000 |
1999/04/01 | 340 | 340 | 330 | 330 | 7,000 |
1999/03/31 | 340 | 340 | 340 | 340 | 1,000 |
1999/03/30 | 340 | 340 | 340 | 340 | 3,000 |
1999/03/29 | 340 | 340 | 340 | 340 | 2,000 |
1999/03/26 | 339 | 340 | 338 | 340 | 7,000 |
1999/03/25 | 347 | 347 | 347 | 347 | 1,000 |
1999/03/24 | 330 | 338 | 330 | 338 | 7,000 |
1999/03/23 | 321 | 321 | 320 | 320 | 6,000 |
1999/03/19 | 320 | 320 | 320 | 320 | 8,000 |
1999/03/18 | 315 | 320 | 315 | 320 | 13,000 |
1999/03/16 | 310 | 310 | 310 | 310 | 1,000 |
1999/03/15 | 300 | 310 | 300 | 310 | 2,000 |
1999/03/12 | 316 | 316 | 315 | 315 | 5,000 |
1999/03/11 | 323 | 323 | 316 | 317 | 7,000 |
1999/03/10 | 310 | 325 | 310 | 325 | 9,000 |
1999/03/09 | 296 | 296 | 296 | 296 | 2,000 |
1999/03/08 | 295 | 295 | 295 | 295 | 1,000 |
1999/03/05 | 308 | 308 | 290 | 290 | 11,000 |
1999/03/04 | 311 | 312 | 298 | 298 | 4,000 |
1999/03/02 | 315 | 315 | 290 | 295 | 18,000 |
1999/03/01 | 313 | 313 | 300 | 300 | 12,000 |
1999/02/24 | 297 | 297 | 297 | 297 | 1,000 |
1999/02/23 | 298 | 305 | 296 | 297 | 8,000 |
1999/02/22 | 296 | 296 | 296 | 296 | 3,000 |
1999/02/19 | 296 | 296 | 296 | 296 | 1,000 |
1999/02/18 | 296 | 296 | 296 | 296 | 2,000 |
1999/02/16 | 280 | 280 | 280 | 280 | 1,000 |
1999/02/10 | 270 | 270 | 270 | 270 | 2,000 |
1999/02/09 | 270 | 270 | 270 | 270 | 1,000 |
1999/02/08 | 280 | 280 | 280 | 280 | 1,000 |
1999/02/05 | 280 | 280 | 280 | 280 | 5,000 |
1999/02/02 | 288 | 288 | 288 | 288 | 1,000 |
1999/02/01 | 288 | 288 | 288 | 288 | 1,000 |
1999/01/27 | 307 | 307 | 307 | 307 | 2,000 |
1999/01/26 | 277 | 277 | 277 | 277 | 1,000 |
1999/01/22 | 280 | 280 | 280 | 280 | 1,000 |
1999/01/21 | 303 | 303 | 303 | 303 | 2,000 |
1999/01/18 | 275 | 275 | 275 | 275 | 1,000 |
1999/01/14 | 275 | 275 | 275 | 275 | 4,000 |
1999/01/13 | 275 | 275 | 275 | 275 | 6,000 |
1999/01/12 | 275 | 275 | 275 | 275 | 1,000 |
1999/01/08 | 285 | 285 | 280 | 280 | 4,000 |
1999/01/05 | 288 | 288 | 288 | 288 | 2,000 |