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 |
|---|---|---|---|---|---|
| 2003/12/30 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/12/29 | 200 | 200 | 195 | 196 | 6,000 |
| 2003/12/26 | 210 | 215 | 190 | 195 | 15,000 |
| 2003/12/25 | 195 | 198 | 185 | 195 | 5,000 |
| 2003/12/24 | 185 | 185 | 175 | 181 | 22,000 |
| 2003/12/19 | 190 | 190 | 180 | 185 | 5,000 |
| 2003/12/17 | 202 | 210 | 195 | 195 | 6,000 |
| 2003/12/16 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/12/15 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/12/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/12/10 | 210 | 210 | 205 | 205 | 2,000 |
| 2003/12/08 | 219 | 224 | 215 | 215 | 22,000 |
| 2003/12/05 | 194 | 200 | 194 | 200 | 5,000 |
| 2003/12/02 | 201 | 201 | 199 | 201 | 6,000 |
| 2003/12/01 | 195 | 204 | 195 | 204 | 3,000 |
| 2003/11/28 | 215 | 215 | 205 | 205 | 4,000 |
| 2003/11/27 | 216 | 216 | 215 | 215 | 3,000 |
| 2003/11/26 | 206 | 220 | 206 | 215 | 7,000 |
| 2003/11/21 | 196 | 198 | 195 | 198 | 11,000 |
| 2003/11/20 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/11/18 | 201 | 215 | 201 | 215 | 2,000 |
| 2003/11/13 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/11/12 | 205 | 205 | 195 | 198 | 10,000 |
| 2003/11/10 | 197 | 200 | 197 | 200 | 3,000 |
| 2003/11/06 | 200 | 201 | 197 | 200 | 4,000 |
| 2003/11/04 | 198 | 200 | 198 | 199 | 14,000 |
| 2003/10/31 | 198 | 198 | 196 | 196 | 4,000 |
| 2003/10/30 | 196 | 196 | 196 | 196 | 2,000 |
| 2003/10/27 | 191 | 201 | 191 | 201 | 19,000 |
| 2003/10/24 | 205 | 210 | 205 | 210 | 2,000 |
| 2003/10/23 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/10/21 | 211 | 225 | 211 | 225 | 14,000 |
| 2003/10/20 | 215 | 215 | 205 | 210 | 16,000 |
| 2003/10/16 | 215 | 215 | 210 | 210 | 2,000 |
| 2003/10/15 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/10/14 | 210 | 213 | 210 | 213 | 5,000 |
| 2003/10/09 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/10/08 | 210 | 213 | 200 | 213 | 5,000 |
| 2003/10/07 | 211 | 213 | 210 | 213 | 9,000 |
| 2003/10/03 | 215 | 216 | 215 | 215 | 4,000 |
| 2003/10/01 | 225 | 225 | 220 | 220 | 2,000 |
| 2003/09/26 | 230 | 230 | 220 | 225 | 8,000 |
| 2003/09/22 | 225 | 225 | 225 | 225 | 2,000 |
| 2003/09/19 | 212 | 215 | 212 | 215 | 3,000 |
| 2003/09/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/09/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/09/12 | 210 | 215 | 210 | 215 | 4,000 |
| 2003/09/11 | 208 | 209 | 208 | 209 | 4,000 |
| 2003/09/10 | 205 | 210 | 205 | 210 | 2,000 |
| 2003/09/08 | 220 | 220 | 211 | 217 | 5,000 |
| 2003/09/02 | 215 | 220 | 215 | 220 | 5,000 |
| 2003/09/01 | 225 | 226 | 220 | 220 | 5,000 |
| 2003/08/26 | 220 | 230 | 220 | 230 | 12,000 |
| 2003/08/19 | 240 | 240 | 235 | 235 | 3,000 |
| 2003/08/18 | 247 | 251 | 245 | 245 | 7,000 |
| 2003/08/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/08/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/08/04 | 235 | 237 | 235 | 237 | 2,000 |
| 2003/07/28 | 220 | 267 | 220 | 235 | 13,000 |
| 2003/07/23 | 222 | 227 | 221 | 221 | 4,000 |
| 2003/07/18 | 226 | 234 | 225 | 225 | 6,000 |
| 2003/07/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/07/16 | 225 | 230 | 225 | 230 | 4,000 |
| 2003/07/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/07/11 | 235 | 240 | 230 | 230 | 5,000 |
| 2003/07/10 | 233 | 240 | 233 | 240 | 6,000 |
| 2003/07/09 | 240 | 250 | 235 | 240 | 12,000 |
| 2003/07/08 | 245 | 260 | 241 | 250 | 13,000 |
| 2003/07/07 | 220 | 230 | 220 | 230 | 21,000 |
| 2003/07/04 | 194 | 194 | 194 | 194 | 1,000 |
| 2003/07/02 | 186 | 190 | 186 | 190 | 3,000 |
| 2003/06/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/06/26 | 181 | 190 | 179 | 190 | 15,000 |
| 2003/06/25 | 180 | 181 | 180 | 180 | 5,000 |
| 2003/06/23 | 178 | 180 | 178 | 180 | 7,000 |
| 2003/06/20 | 167 | 171 | 167 | 171 | 2,000 |
| 2003/06/17 | 166 | 170 | 166 | 166 | 8,000 |
| 2003/06/10 | 171 | 171 | 165 | 170 | 8,000 |
| 2003/06/09 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/06/06 | 172 | 175 | 172 | 175 | 4,000 |
| 2003/06/05 | 176 | 176 | 172 | 172 | 4,000 |
| 2003/05/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/05/26 | 180 | 200 | 175 | 175 | 9,000 |
| 2003/05/23 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/22 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/05/20 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/05/16 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/05/14 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/05/13 | 150 | 155 | 150 | 155 | 7,000 |
| 2003/05/12 | 146 | 155 | 146 | 155 | 3,000 |
| 2003/05/09 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/05/08 | 145 | 150 | 145 | 145 | 4,000 |
| 2003/05/02 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/05/01 | 150 | 150 | 150 | 150 | 3,000 |
| 2003/04/30 | 165 | 165 | 165 | 165 | 2,000 |
| 2003/04/28 | 165 | 165 | 165 | 165 | 5,000 |
| 2003/04/25 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/04/22 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/04/21 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/04/18 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/04/07 | 135 | 135 | 130 | 130 | 23,000 |
| 2003/04/04 | 150 | 150 | 130 | 135 | 31,000 |
| 2003/04/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/04/02 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/01 | 170 | 175 | 170 | 170 | 3,000 |
| 2003/03/28 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/03/26 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/03/25 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/03/24 | 170 | 170 | 170 | 170 | 6,000 |
| 2003/03/19 | 172 | 180 | 172 | 180 | 3,000 |
| 2003/03/18 | 180 | 180 | 180 | 180 | 5,000 |
| 2003/03/12 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/03/10 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/03/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/03/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/04 | 180 | 182 | 175 | 180 | 6,000 |
| 2003/02/27 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/02/26 | 175 | 180 | 175 | 175 | 7,000 |
| 2003/02/24 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/02/21 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/02/19 | 170 | 175 | 170 | 175 | 3,000 |
| 2003/02/18 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/02/13 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/02/10 | 155 | 155 | 155 | 155 | 9,000 |
| 2003/02/07 | 155 | 155 | 155 | 155 | 2,000 |
| 2003/02/06 | 155 | 160 | 155 | 160 | 7,000 |
| 2003/02/05 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/02/03 | 165 | 165 | 160 | 165 | 2,000 |
| 2003/01/27 | 155 | 165 | 155 | 165 | 14,000 |
| 2003/01/24 | 160 | 160 | 152 | 155 | 8,000 |
| 2003/01/22 | 162 | 162 | 162 | 162 | 2,000 |
| 2003/01/20 | 155 | 160 | 155 | 160 | 6,000 |
| 2003/01/17 | 145 | 145 | 141 | 145 | 6,000 |
| 2003/01/09 | 145 | 145 | 143 | 145 | 2,000 |
| 2003/01/07 | 155 | 155 | 155 | 155 | 1,000 |