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 |
---|---|---|---|---|---|
2002/12/26 | 135 | 155 | 135 | 155 | 15,000 |
2002/12/25 | 130 | 135 | 130 | 135 | 2,000 |
2002/12/24 | 135 | 135 | 135 | 135 | 2,000 |
2002/12/20 | 135 | 137 | 135 | 135 | 4,000 |
2002/12/19 | 150 | 150 | 140 | 140 | 6,000 |
2002/12/18 | 165 | 165 | 150 | 150 | 4,000 |
2002/12/17 | 155 | 158 | 155 | 155 | 5,000 |
2002/12/16 | 160 | 160 | 160 | 160 | 1,000 |
2002/12/13 | 155 | 165 | 155 | 165 | 6,000 |
2002/12/12 | 155 | 155 | 155 | 155 | 1,000 |
2002/12/09 | 161 | 165 | 155 | 165 | 21,000 |
2002/12/06 | 150 | 150 | 150 | 150 | 8,000 |
2002/12/04 | 145 | 150 | 145 | 150 | 3,000 |
2002/12/02 | 140 | 150 | 140 | 150 | 5,000 |
2002/11/29 | 145 | 145 | 130 | 140 | 4,000 |
2002/11/28 | 145 | 145 | 140 | 145 | 7,000 |
2002/11/26 | 140 | 150 | 140 | 150 | 10,000 |
2002/11/22 | 145 | 150 | 140 | 140 | 4,000 |
2002/11/19 | 155 | 155 | 155 | 155 | 3,000 |
2002/11/14 | 140 | 140 | 140 | 140 | 1,000 |
2002/11/08 | 145 | 145 | 145 | 145 | 2,000 |
2002/11/07 | 150 | 150 | 150 | 150 | 2,000 |
2002/11/06 | 162 | 162 | 162 | 162 | 2,000 |
2002/10/31 | 150 | 155 | 150 | 155 | 4,000 |
2002/10/28 | 165 | 165 | 165 | 165 | 6,000 |
2002/10/25 | 160 | 160 | 160 | 160 | 12,000 |
2002/10/23 | 155 | 155 | 155 | 155 | 1,000 |
2002/10/22 | 150 | 150 | 150 | 150 | 15,000 |
2002/10/18 | 165 | 185 | 165 | 165 | 7,000 |
2002/10/04 | 165 | 170 | 165 | 165 | 2,000 |
2002/10/03 | 170 | 170 | 170 | 170 | 2,000 |
2002/10/02 | 180 | 180 | 172 | 172 | 3,000 |
2002/09/26 | 175 | 180 | 175 | 180 | 9,000 |
2002/09/25 | 180 | 180 | 180 | 180 | 3,000 |
2002/09/24 | 185 | 190 | 185 | 190 | 11,000 |
2002/09/20 | 190 | 190 | 190 | 190 | 1,000 |
2002/09/18 | 220 | 220 | 210 | 210 | 4,000 |
2002/09/17 | 212 | 212 | 212 | 212 | 2,000 |
2002/09/12 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/06 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/05 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/04 | 215 | 220 | 210 | 220 | 8,000 |
2002/09/03 | 220 | 220 | 220 | 220 | 1,000 |
2002/09/02 | 218 | 218 | 218 | 218 | 4,000 |
2002/08/27 | 210 | 210 | 210 | 210 | 3,000 |
2002/08/26 | 220 | 220 | 220 | 220 | 8,000 |
2002/08/20 | 220 | 220 | 220 | 220 | 2,000 |
2002/08/15 | 215 | 215 | 215 | 215 | 3,000 |
2002/08/09 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/08 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/06 | 205 | 205 | 205 | 205 | 2,000 |
2002/08/05 | 205 | 210 | 205 | 210 | 2,000 |
2002/08/02 | 210 | 213 | 210 | 213 | 2,000 |
2002/08/01 | 213 | 213 | 213 | 213 | 2,000 |
2002/07/29 | 210 | 210 | 210 | 210 | 2,000 |
2002/07/26 | 215 | 215 | 215 | 215 | 5,000 |
2002/07/24 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/19 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/18 | 215 | 215 | 200 | 210 | 8,000 |
2002/07/17 | 200 | 210 | 200 | 210 | 2,000 |
2002/07/16 | 190 | 210 | 190 | 210 | 6,000 |
2002/07/15 | 190 | 210 | 190 | 210 | 2,000 |
2002/07/12 | 190 | 210 | 190 | 210 | 3,000 |
2002/07/11 | 200 | 200 | 200 | 200 | 3,000 |
2002/07/10 | 200 | 215 | 200 | 215 | 2,000 |
2002/07/09 | 210 | 210 | 210 | 210 | 1,000 |
2002/07/08 | 200 | 215 | 190 | 215 | 18,000 |
2002/07/05 | 185 | 200 | 185 | 200 | 2,000 |
2002/07/04 | 185 | 210 | 185 | 200 | 8,000 |
2002/07/03 | 210 | 210 | 210 | 210 | 4,000 |
2002/07/01 | 200 | 200 | 200 | 200 | 3,000 |
2002/06/26 | 225 | 225 | 220 | 220 | 6,000 |
2002/06/24 | 206 | 210 | 206 | 210 | 4,000 |
2002/06/21 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/20 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/19 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/18 | 225 | 225 | 210 | 210 | 4,000 |
2002/06/17 | 205 | 210 | 200 | 210 | 9,000 |
2002/06/13 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/11 | 214 | 214 | 214 | 214 | 2,000 |
2002/06/05 | 210 | 210 | 210 | 210 | 2,000 |
2002/05/29 | 190 | 200 | 190 | 200 | 4,000 |
2002/05/28 | 200 | 200 | 200 | 200 | 5,000 |
2002/05/27 | 185 | 195 | 185 | 195 | 7,000 |
2002/05/22 | 180 | 180 | 180 | 180 | 1,000 |
2002/05/20 | 205 | 205 | 185 | 200 | 6,000 |
2002/05/16 | 190 | 190 | 190 | 190 | 1,000 |
2002/05/15 | 190 | 190 | 190 | 190 | 1,000 |
2002/05/13 | 192 | 195 | 192 | 192 | 2,000 |
2002/05/09 | 203 | 203 | 203 | 203 | 2,000 |
2002/04/30 | 190 | 190 | 190 | 190 | 1,000 |
2002/04/26 | 200 | 200 | 200 | 200 | 3,000 |
2002/04/25 | 185 | 185 | 185 | 185 | 2,000 |
2002/04/23 | 180 | 180 | 180 | 180 | 1,000 |
2002/04/22 | 180 | 190 | 180 | 190 | 5,000 |
2002/04/19 | 185 | 185 | 185 | 185 | 2,000 |
2002/04/18 | 195 | 195 | 195 | 195 | 2,000 |
2002/04/17 | 180 | 180 | 180 | 180 | 2,000 |
2002/04/15 | 195 | 195 | 194 | 194 | 8,000 |
2002/04/03 | 185 | 185 | 185 | 185 | 4,000 |
2002/04/01 | 200 | 200 | 195 | 195 | 4,000 |
2002/03/29 | 200 | 200 | 200 | 200 | 1,000 |
2002/03/27 | 210 | 210 | 210 | 210 | 2,000 |
2002/03/26 | 210 | 210 | 210 | 210 | 4,000 |
2002/03/20 | 210 | 210 | 200 | 205 | 3,000 |
2002/03/19 | 200 | 200 | 200 | 200 | 6,000 |
2002/03/18 | 187 | 190 | 187 | 190 | 2,000 |
2002/03/13 | 190 | 190 | 190 | 190 | 1,000 |
2002/03/11 | 180 | 180 | 180 | 180 | 10,000 |
2002/03/07 | 175 | 180 | 170 | 170 | 4,000 |
2002/03/06 | 175 | 180 | 175 | 180 | 3,000 |
2002/03/05 | 175 | 175 | 175 | 175 | 10,000 |
2002/03/04 | 170 | 175 | 170 | 175 | 3,000 |
2002/02/28 | 168 | 168 | 168 | 168 | 1,000 |
2002/02/26 | 165 | 165 | 165 | 165 | 30,000 |
2002/02/22 | 155 | 160 | 155 | 160 | 4,000 |
2002/02/21 | 165 | 165 | 165 | 165 | 2,000 |
2002/02/19 | 170 | 170 | 160 | 160 | 4,000 |
2002/02/18 | 158 | 158 | 158 | 158 | 4,000 |
2002/02/15 | 158 | 158 | 158 | 158 | 1,000 |
2002/02/12 | 158 | 158 | 158 | 158 | 1,000 |
2002/02/07 | 155 | 155 | 146 | 150 | 6,000 |
2002/02/01 | 150 | 155 | 150 | 150 | 2,000 |
2002/01/31 | 155 | 155 | 155 | 155 | 2,000 |
2002/01/29 | 150 | 150 | 150 | 150 | 2,000 |
2002/01/28 | 170 | 170 | 140 | 145 | 29,000 |
2002/01/25 | 160 | 165 | 155 | 155 | 16,000 |
2002/01/24 | 170 | 170 | 160 | 160 | 9,000 |
2002/01/23 | 176 | 176 | 176 | 176 | 1,000 |
2002/01/21 | 185 | 185 | 185 | 185 | 2,000 |
2002/01/18 | 190 | 190 | 190 | 190 | 2,000 |
2002/01/15 | 180 | 180 | 180 | 180 | 1,000 |
2002/01/10 | 190 | 190 | 190 | 190 | 2,000 |
2002/01/09 | 191 | 191 | 180 | 180 | 4,000 |