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 |
|---|---|---|---|---|---|
| 2001/12/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2001/12/26 | 195 | 195 | 195 | 195 | 4,000 |
| 2001/12/25 | 175 | 175 | 175 | 175 | 2,000 |
| 2001/12/20 | 185 | 190 | 180 | 180 | 5,000 |
| 2001/12/18 | 190 | 200 | 190 | 190 | 5,000 |
| 2001/12/10 | 200 | 200 | 190 | 190 | 13,000 |
| 2001/12/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2001/12/04 | 182 | 182 | 182 | 182 | 4,000 |
| 2001/11/30 | 182 | 182 | 182 | 182 | 2,000 |
| 2001/11/28 | 185 | 195 | 185 | 190 | 4,000 |
| 2001/11/27 | 180 | 185 | 180 | 185 | 6,000 |
| 2001/11/26 | 200 | 200 | 200 | 200 | 3,000 |
| 2001/11/22 | 180 | 185 | 180 | 180 | 9,000 |
| 2001/11/21 | 185 | 190 | 185 | 186 | 6,000 |
| 2001/11/20 | 210 | 210 | 185 | 185 | 6,000 |
| 2001/11/16 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/11/15 | 200 | 210 | 200 | 200 | 2,000 |
| 2001/11/08 | 195 | 200 | 195 | 200 | 2,000 |
| 2001/11/05 | 200 | 210 | 200 | 205 | 9,000 |
| 2001/11/02 | 215 | 215 | 215 | 215 | 2,000 |
| 2001/11/01 | 212 | 212 | 212 | 212 | 2,000 |
| 2001/10/31 | 212 | 212 | 212 | 212 | 2,000 |
| 2001/10/30 | 205 | 205 | 205 | 205 | 1,000 |
| 2001/10/26 | 220 | 220 | 220 | 220 | 4,000 |
| 2001/10/25 | 210 | 220 | 210 | 220 | 3,000 |
| 2001/10/23 | 210 | 215 | 210 | 215 | 2,000 |
| 2001/10/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/10/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/10/10 | 220 | 220 | 220 | 220 | 3,000 |
| 2001/10/02 | 220 | 220 | 195 | 210 | 3,000 |
| 2001/09/26 | 215 | 215 | 215 | 215 | 3,000 |
| 2001/09/21 | 195 | 200 | 195 | 200 | 10,000 |
| 2001/09/19 | 210 | 210 | 210 | 210 | 2,000 |
| 2001/09/18 | 210 | 210 | 200 | 200 | 4,000 |
| 2001/09/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2001/09/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/09/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2001/09/12 | 200 | 210 | 200 | 210 | 4,000 |
| 2001/08/30 | 210 | 220 | 210 | 210 | 2,000 |
| 2001/08/27 | 220 | 220 | 220 | 220 | 3,000 |
| 2001/08/21 | 220 | 220 | 220 | 220 | 5,000 |
| 2001/08/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/08/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/08/15 | 215 | 215 | 205 | 210 | 4,000 |
| 2001/08/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2001/08/08 | 230 | 230 | 200 | 230 | 6,000 |
| 2001/08/07 | 230 | 230 | 230 | 230 | 2,000 |
| 2001/08/06 | 230 | 230 | 230 | 230 | 6,000 |
| 2001/08/03 | 270 | 270 | 230 | 230 | 12,000 |
| 2001/07/31 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/07/26 | 260 | 265 | 255 | 255 | 8,000 |
| 2001/07/24 | 260 | 260 | 250 | 250 | 7,000 |
| 2001/07/19 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/07/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/07/09 | 285 | 300 | 275 | 275 | 23,000 |
| 2001/07/05 | 280 | 280 | 275 | 280 | 3,000 |
| 2001/07/04 | 275 | 280 | 275 | 280 | 2,000 |
| 2001/07/02 | 280 | 280 | 280 | 280 | 6,000 |
| 2001/06/26 | 285 | 285 | 280 | 280 | 5,000 |
| 2001/06/22 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/06/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/06/19 | 285 | 290 | 285 | 285 | 6,000 |
| 2001/06/18 | 285 | 285 | 280 | 285 | 2,000 |
| 2001/06/07 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/06/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2001/06/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/06/04 | 285 | 285 | 285 | 285 | 2,000 |
| 2001/06/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/05/31 | 270 | 280 | 270 | 280 | 2,000 |
| 2001/05/30 | 280 | 280 | 270 | 270 | 3,000 |
| 2001/05/28 | 255 | 275 | 255 | 270 | 9,000 |
| 2001/05/24 | 265 | 270 | 265 | 265 | 4,000 |
| 2001/05/22 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/05/21 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/05/18 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/05/17 | 270 | 275 | 270 | 270 | 3,000 |
| 2001/05/14 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/05/11 | 275 | 275 | 270 | 270 | 4,000 |
| 2001/05/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/05/02 | 275 | 275 | 265 | 265 | 3,000 |
| 2001/05/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2001/04/27 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/04/26 | 275 | 275 | 275 | 275 | 3,000 |
| 2001/04/24 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/04/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/04/17 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/04/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2001/04/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/03/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/03/28 | 350 | 350 | 305 | 305 | 4,000 |
| 2001/03/26 | 375 | 390 | 355 | 355 | 14,000 |
| 2001/03/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/03/19 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/03/15 | 300 | 320 | 300 | 310 | 13,000 |
| 2001/03/13 | 285 | 305 | 285 | 300 | 7,000 |
| 2001/03/09 | 280 | 285 | 280 | 285 | 4,000 |
| 2001/03/05 | 280 | 285 | 280 | 285 | 5,000 |
| 2001/03/02 | 285 | 285 | 280 | 285 | 6,000 |
| 2001/03/01 | 275 | 280 | 275 | 275 | 4,000 |
| 2001/02/26 | 275 | 275 | 275 | 275 | 5,000 |
| 2001/02/22 | 267 | 267 | 267 | 267 | 1,000 |
| 2001/02/16 | 265 | 265 | 265 | 265 | 2,000 |
| 2001/02/15 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/02/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/02/08 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/02/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/02/02 | 245 | 245 | 240 | 240 | 5,000 |
| 2001/02/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/01/31 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/01/30 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/01/29 | 237 | 237 | 235 | 237 | 5,000 |
| 2001/01/26 | 245 | 245 | 237 | 240 | 9,000 |
| 2001/01/25 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/01/23 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/01/22 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/01/19 | 265 | 265 | 260 | 260 | 3,000 |
| 2001/01/18 | 273 | 273 | 267 | 267 | 2,000 |
| 2001/01/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/01/10 | 285 | 285 | 275 | 275 | 5,000 |
| 2001/01/09 | 286 | 287 | 286 | 287 | 2,000 |