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 |
---|---|---|---|---|---|
2000/12/29 | 285 | 285 | 285 | 285 | 2,000 |
2000/12/26 | 290 | 290 | 282 | 282 | 3,000 |
2000/12/25 | 285 | 285 | 285 | 285 | 1,000 |
2000/12/22 | 290 | 290 | 285 | 285 | 4,000 |
2000/12/21 | 290 | 295 | 290 | 295 | 2,000 |
2000/12/20 | 300 | 300 | 295 | 295 | 3,000 |
2000/12/19 | 295 | 295 | 290 | 295 | 3,000 |
2000/12/18 | 280 | 285 | 280 | 285 | 2,000 |
2000/12/15 | 280 | 280 | 280 | 280 | 2,000 |
2000/12/13 | 280 | 280 | 280 | 280 | 1,000 |
2000/12/12 | 280 | 285 | 280 | 285 | 2,000 |
2000/12/11 | 260 | 280 | 260 | 280 | 22,000 |
2000/12/08 | 260 | 270 | 260 | 260 | 13,000 |
2000/12/07 | 265 | 265 | 265 | 265 | 1,000 |
2000/12/06 | 265 | 265 | 265 | 265 | 6,000 |
2000/12/05 | 270 | 280 | 270 | 280 | 3,000 |
2000/12/04 | 280 | 280 | 280 | 280 | 2,000 |
2000/12/01 | 260 | 260 | 260 | 260 | 2,000 |
2000/11/30 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/29 | 260 | 265 | 260 | 265 | 3,000 |
2000/11/28 | 260 | 265 | 260 | 265 | 2,000 |
2000/11/27 | 251 | 260 | 251 | 260 | 7,000 |
2000/11/24 | 256 | 260 | 255 | 255 | 13,000 |
2000/11/17 | 260 | 265 | 255 | 265 | 7,000 |
2000/11/15 | 280 | 280 | 260 | 260 | 9,000 |
2000/11/13 | 285 | 290 | 282 | 282 | 8,000 |
2000/11/10 | 295 | 295 | 285 | 285 | 13,000 |
2000/11/08 | 295 | 295 | 290 | 291 | 8,000 |
2000/11/07 | 290 | 295 | 286 | 290 | 7,000 |
2000/11/02 | 285 | 285 | 285 | 285 | 5,000 |
2000/11/01 | 285 | 285 | 285 | 285 | 1,000 |
2000/10/26 | 280 | 285 | 280 | 285 | 4,000 |
2000/10/24 | 290 | 300 | 285 | 285 | 9,000 |
2000/10/23 | 290 | 300 | 290 | 300 | 2,000 |
2000/10/20 | 305 | 305 | 300 | 300 | 2,000 |
2000/10/19 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/12 | 310 | 315 | 310 | 315 | 3,000 |
2000/10/11 | 310 | 320 | 310 | 310 | 3,000 |
2000/10/10 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/06 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/05 | 315 | 325 | 315 | 325 | 5,000 |
2000/10/03 | 345 | 345 | 325 | 325 | 4,000 |
2000/10/02 | 330 | 330 | 330 | 330 | 1,000 |
2000/09/29 | 330 | 330 | 330 | 330 | 1,000 |
2000/09/28 | 340 | 340 | 340 | 340 | 1,000 |
2000/09/26 | 345 | 345 | 345 | 345 | 3,000 |
2000/09/19 | 335 | 335 | 335 | 335 | 1,000 |
2000/09/18 | 335 | 335 | 335 | 335 | 1,000 |
2000/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2000/09/12 | 355 | 360 | 355 | 360 | 2,000 |
2000/09/06 | 350 | 360 | 340 | 360 | 5,000 |
2000/08/22 | 380 | 380 | 380 | 380 | 2,000 |
2000/08/18 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/10 | 375 | 375 | 370 | 370 | 9,000 |
2000/08/09 | 375 | 375 | 375 | 375 | 1,000 |
2000/08/08 | 375 | 385 | 375 | 385 | 5,000 |
2000/08/07 | 375 | 375 | 375 | 375 | 1,000 |
2000/08/04 | 375 | 375 | 375 | 375 | 2,000 |
2000/08/03 | 405 | 405 | 360 | 375 | 13,000 |
2000/08/02 | 420 | 420 | 420 | 420 | 1,000 |
2000/08/01 | 420 | 420 | 420 | 420 | 1,000 |
2000/07/31 | 420 | 420 | 415 | 420 | 5,000 |
2000/07/28 | 425 | 425 | 415 | 415 | 10,000 |
2000/07/27 | 435 | 435 | 425 | 425 | 3,000 |
2000/07/26 | 440 | 445 | 435 | 437 | 8,000 |
2000/07/25 | 425 | 437 | 425 | 437 | 3,000 |
2000/07/21 | 430 | 430 | 430 | 430 | 1,000 |
2000/07/19 | 435 | 435 | 435 | 435 | 4,000 |
2000/07/18 | 435 | 445 | 435 | 435 | 10,000 |
2000/07/14 | 420 | 430 | 420 | 430 | 4,000 |
2000/07/12 | 420 | 420 | 420 | 420 | 1,000 |
2000/07/11 | 425 | 425 | 425 | 425 | 2,000 |
2000/07/10 | 425 | 425 | 425 | 425 | 1,000 |
2000/07/07 | 437 | 437 | 425 | 425 | 2,000 |
2000/07/05 | 385 | 420 | 385 | 420 | 11,000 |
2000/07/04 | 375 | 380 | 365 | 380 | 6,000 |
2000/06/29 | 365 | 365 | 365 | 365 | 1,000 |
2000/06/28 | 365 | 365 | 365 | 365 | 1,000 |
2000/06/27 | 350 | 360 | 350 | 360 | 3,000 |
2000/06/26 | 360 | 360 | 350 | 350 | 3,000 |
2000/06/23 | 350 | 350 | 350 | 350 | 2,000 |
2000/06/22 | 355 | 355 | 355 | 355 | 1,000 |
2000/06/21 | 345 | 345 | 345 | 345 | 1,000 |
2000/06/20 | 345 | 345 | 345 | 345 | 1,000 |
2000/06/19 | 343 | 343 | 343 | 343 | 1,000 |
2000/06/15 | 340 | 340 | 340 | 340 | 3,000 |
2000/06/14 | 337 | 340 | 336 | 336 | 6,000 |
2000/06/12 | 345 | 345 | 340 | 340 | 3,000 |
2000/06/08 | 355 | 355 | 355 | 355 | 1,000 |
2000/06/07 | 350 | 355 | 350 | 355 | 4,000 |
2000/06/06 | 355 | 360 | 355 | 360 | 5,000 |
2000/06/02 | 360 | 370 | 355 | 355 | 9,000 |
2000/06/01 | 357 | 360 | 355 | 360 | 3,000 |
2000/05/29 | 355 | 365 | 355 | 365 | 2,000 |
2000/05/26 | 360 | 375 | 360 | 370 | 6,000 |
2000/05/25 | 360 | 370 | 360 | 370 | 3,000 |
2000/05/24 | 360 | 367 | 360 | 367 | 3,000 |
2000/05/19 | 375 | 375 | 365 | 365 | 2,000 |
2000/05/18 | 380 | 380 | 365 | 375 | 5,000 |
2000/05/16 | 385 | 385 | 375 | 375 | 2,000 |
2000/05/15 | 380 | 380 | 380 | 380 | 1,000 |
2000/05/12 | 390 | 390 | 390 | 390 | 1,000 |
2000/05/11 | 373 | 380 | 370 | 380 | 4,000 |
2000/05/10 | 375 | 375 | 375 | 375 | 3,000 |
2000/05/09 | 390 | 400 | 375 | 375 | 12,000 |
2000/05/08 | 400 | 405 | 390 | 390 | 5,000 |
2000/04/28 | 410 | 410 | 410 | 410 | 2,000 |
2000/04/27 | 410 | 415 | 410 | 415 | 2,000 |
2000/04/26 | 405 | 405 | 405 | 405 | 2,000 |
2000/04/25 | 400 | 405 | 400 | 400 | 4,000 |
2000/04/24 | 405 | 410 | 400 | 410 | 3,000 |
2000/04/20 | 425 | 425 | 415 | 415 | 5,000 |
2000/04/19 | 410 | 425 | 410 | 425 | 4,000 |
2000/04/18 | 440 | 440 | 410 | 410 | 2,000 |
2000/04/17 | 400 | 420 | 400 | 400 | 11,000 |
2000/04/14 | 415 | 415 | 415 | 415 | 1,000 |
2000/04/13 | 415 | 415 | 415 | 415 | 1,000 |
2000/04/12 | 415 | 415 | 415 | 415 | 1,000 |
2000/04/11 | 430 | 430 | 425 | 425 | 3,000 |
2000/04/10 | 420 | 425 | 415 | 425 | 14,000 |
2000/04/07 | 405 | 405 | 405 | 405 | 1,000 |
2000/04/06 | 415 | 420 | 415 | 420 | 2,000 |
2000/04/05 | 415 | 415 | 415 | 415 | 3,000 |
2000/04/03 | 425 | 425 | 420 | 420 | 6,000 |
2000/03/31 | 425 | 425 | 425 | 425 | 4,000 |
2000/03/30 | 425 | 425 | 425 | 425 | 1,000 |
2000/03/28 | 440 | 440 | 440 | 440 | 4,000 |
2000/03/27 | 450 | 450 | 450 | 450 | 1,000 |
2000/03/23 | 450 | 450 | 450 | 450 | 7,000 |
2000/03/22 | 420 | 440 | 420 | 440 | 15,000 |
2000/03/21 | 400 | 400 | 400 | 400 | 2,000 |
2000/03/17 | 400 | 400 | 400 | 400 | 1,000 |
2000/03/16 | 400 | 400 | 400 | 400 | 2,000 |
2000/03/09 | 390 | 390 | 390 | 390 | 1,000 |
2000/03/08 | 400 | 400 | 390 | 390 | 7,000 |
2000/03/07 | 400 | 400 | 400 | 400 | 2,000 |
2000/03/06 | 400 | 400 | 400 | 400 | 2,000 |
2000/03/03 | 430 | 430 | 400 | 400 | 7,000 |
2000/03/02 | 439 | 439 | 430 | 430 | 5,000 |
2000/03/01 | 420 | 430 | 420 | 430 | 4,000 |
2000/02/29 | 400 | 415 | 400 | 415 | 4,000 |
2000/02/25 | 390 | 400 | 390 | 400 | 6,000 |
2000/02/24 | 375 | 380 | 370 | 380 | 5,000 |
2000/02/23 | 400 | 400 | 370 | 370 | 2,000 |
2000/02/21 | 428 | 428 | 416 | 416 | 5,000 |
2000/02/18 | 430 | 430 | 428 | 428 | 6,000 |
2000/02/17 | 430 | 430 | 417 | 417 | 4,000 |
2000/02/16 | 421 | 430 | 420 | 420 | 5,000 |
2000/02/15 | 421 | 421 | 421 | 421 | 2,000 |
2000/02/14 | 432 | 432 | 421 | 430 | 8,000 |
2000/02/10 | 440 | 440 | 431 | 431 | 4,000 |
2000/02/09 | 441 | 441 | 440 | 440 | 4,000 |
2000/02/07 | 441 | 441 | 441 | 441 | 1,000 |
2000/02/04 | 440 | 440 | 440 | 440 | 1,000 |
2000/02/03 | 438 | 440 | 438 | 440 | 3,000 |
2000/02/02 | 440 | 440 | 438 | 438 | 6,000 |
2000/02/01 | 460 | 460 | 430 | 430 | 6,000 |
2000/01/31 | 460 | 465 | 460 | 460 | 3,000 |
2000/01/28 | 450 | 460 | 450 | 460 | 5,000 |
2000/01/27 | 450 | 450 | 450 | 450 | 3,000 |
2000/01/26 | 450 | 450 | 450 | 450 | 2,000 |
2000/01/25 | 445 | 445 | 445 | 445 | 1,000 |
2000/01/24 | 440 | 440 | 440 | 440 | 3,000 |
2000/01/21 | 430 | 430 | 430 | 430 | 2,000 |
2000/01/20 | 430 | 430 | 430 | 430 | 2,000 |
2000/01/19 | 430 | 430 | 430 | 430 | 1,000 |
2000/01/18 | 430 | 430 | 430 | 430 | 2,000 |
2000/01/17 | 430 | 430 | 430 | 430 | 1,000 |
2000/01/14 | 430 | 430 | 430 | 430 | 2,000 |
2000/01/13 | 440 | 440 | 440 | 440 | 1,000 |
2000/01/11 | 440 | 440 | 440 | 440 | 1,000 |
2000/01/07 | 440 | 440 | 440 | 440 | 3,000 |
2000/01/06 | 439 | 445 | 439 | 440 | 3,000 |
2000/01/05 | 442 | 442 | 442 | 442 | 3,000 |
2000/01/04 | 442 | 442 | 442 | 442 | 1,000 |