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 |
|---|---|---|---|---|---|
| 2005/12/29 | 430 | 430 | 430 | 430 | 5,000 |
| 2005/12/27 | 420 | 425 | 419 | 425 | 6,000 |
| 2005/12/26 | 425 | 431 | 420 | 420 | 12,000 |
| 2005/12/22 | 424 | 425 | 422 | 423 | 55,000 |
| 2005/12/21 | 421 | 428 | 420 | 428 | 49,000 |
| 2005/12/20 | 445 | 445 | 419 | 420 | 44,000 |
| 2005/12/19 | 451 | 461 | 450 | 450 | 13,000 |
| 2005/12/16 | 459 | 460 | 446 | 450 | 18,000 |
| 2005/12/15 | 479 | 480 | 445 | 459 | 24,000 |
| 2005/12/14 | 480 | 480 | 475 | 478 | 12,000 |
| 2005/12/13 | 478 | 485 | 478 | 485 | 6,000 |
| 2005/12/12 | 478 | 480 | 476 | 478 | 10,000 |
| 2005/12/09 | 480 | 480 | 480 | 480 | 10,000 |
| 2005/12/08 | 480 | 480 | 480 | 480 | 3,000 |
| 2005/12/07 | 481 | 487 | 480 | 480 | 10,000 |
| 2005/12/06 | 476 | 476 | 468 | 468 | 6,000 |
| 2005/12/05 | 460 | 475 | 460 | 475 | 18,000 |
| 2005/12/02 | 459 | 459 | 458 | 459 | 3,000 |
| 2005/12/01 | 460 | 460 | 458 | 460 | 18,000 |
| 2005/11/30 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/11/29 | 460 | 460 | 459 | 460 | 10,000 |
| 2005/11/28 | 474 | 475 | 445 | 464 | 118,000 |
| 2005/11/25 | 479 | 481 | 479 | 481 | 7,000 |
| 2005/11/24 | 480 | 480 | 480 | 480 | 6,000 |
| 2005/11/22 | 472 | 482 | 472 | 482 | 17,000 |
| 2005/11/21 | 474 | 481 | 472 | 481 | 15,000 |
| 2005/11/18 | 470 | 475 | 464 | 471 | 5,000 |
| 2005/11/17 | 469 | 470 | 468 | 470 | 6,000 |
| 2005/11/15 | 465 | 466 | 463 | 463 | 7,000 |
| 2005/11/14 | 455 | 466 | 455 | 466 | 5,000 |
| 2005/11/11 | 453 | 455 | 453 | 455 | 2,000 |
| 2005/11/10 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/11/09 | 455 | 455 | 455 | 455 | 4,000 |
| 2005/11/08 | 454 | 455 | 454 | 455 | 2,000 |
| 2005/11/04 | 456 | 456 | 456 | 456 | 1,000 |
| 2005/11/01 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/10/28 | 450 | 450 | 447 | 447 | 12,000 |
| 2005/10/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/10/26 | 450 | 455 | 450 | 455 | 7,000 |
| 2005/10/25 | 450 | 450 | 448 | 450 | 4,000 |
| 2005/10/19 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/10/14 | 450 | 450 | 440 | 450 | 4,000 |
| 2005/10/12 | 457 | 461 | 455 | 460 | 4,000 |
| 2005/10/05 | 480 | 480 | 477 | 477 | 26,000 |
| 2005/10/04 | 477 | 483 | 477 | 480 | 20,000 |
| 2005/10/03 | 479 | 480 | 477 | 480 | 13,000 |
| 2005/09/30 | 476 | 481 | 474 | 480 | 18,000 |
| 2005/09/29 | 462 | 475 | 460 | 475 | 25,000 |
| 2005/09/26 | 476 | 477 | 476 | 477 | 4,000 |
| 2005/09/22 | 475 | 476 | 475 | 476 | 2,000 |
| 2005/09/21 | 475 | 475 | 473 | 475 | 12,000 |
| 2005/09/20 | 471 | 472 | 470 | 470 | 3,000 |
| 2005/09/16 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/09/15 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/09/09 | 454 | 454 | 454 | 454 | 1,000 |
| 2005/09/08 | 465 | 465 | 455 | 455 | 3,000 |
| 2005/09/06 | 510 | 510 | 499 | 499 | 4,000 |
| 2005/09/05 | 505 | 515 | 505 | 515 | 32,000 |
| 2005/09/02 | 485 | 500 | 485 | 500 | 34,000 |
| 2005/09/01 | 470 | 495 | 470 | 482 | 12,000 |
| 2005/08/31 | 465 | 481 | 464 | 470 | 46,000 |
| 2005/08/30 | 440 | 470 | 440 | 465 | 45,000 |
| 2005/08/29 | 400 | 430 | 400 | 430 | 20,000 |
| 2005/08/26 | 400 | 401 | 389 | 399 | 24,000 |
| 2005/08/24 | 400 | 400 | 394 | 400 | 94,000 |
| 2005/08/23 | 389 | 390 | 389 | 390 | 6,000 |
| 2005/08/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/08/19 | 422 | 422 | 400 | 418 | 23,000 |
| 2005/08/18 | 410 | 420 | 410 | 418 | 36,000 |
| 2005/08/17 | 399 | 405 | 395 | 405 | 61,000 |
| 2005/08/12 | 398 | 400 | 397 | 397 | 20,000 |
| 2005/08/08 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/08/05 | 361 | 362 | 361 | 362 | 2,000 |
| 2005/08/04 | 371 | 371 | 370 | 370 | 9,000 |
| 2005/08/03 | 378 | 380 | 375 | 375 | 5,000 |
| 2005/08/02 | 398 | 400 | 397 | 397 | 5,000 |
| 2005/07/29 | 397 | 397 | 397 | 397 | 1,000 |
| 2005/07/28 | 414 | 415 | 400 | 400 | 12,000 |
| 2005/07/27 | 403 | 415 | 400 | 412 | 60,000 |
| 2005/07/26 | 397 | 401 | 380 | 400 | 99,000 |
| 2005/07/22 | 378 | 378 | 378 | 378 | 1,000 |
| 2005/07/21 | 377 | 380 | 374 | 380 | 24,000 |
| 2005/07/20 | 353 | 380 | 352 | 380 | 20,000 |
| 2005/07/19 | 350 | 351 | 350 | 350 | 16,000 |
| 2005/07/15 | 352 | 352 | 350 | 350 | 2,000 |
| 2005/07/14 | 335 | 345 | 330 | 345 | 17,000 |
| 2005/07/13 | 360 | 360 | 359 | 359 | 4,000 |
| 2005/07/12 | 340 | 360 | 336 | 360 | 6,000 |
| 2005/07/11 | 365 | 365 | 355 | 355 | 7,000 |
| 2005/07/07 | 360 | 360 | 360 | 360 | 6,000 |
| 2005/07/06 | 365 | 366 | 365 | 365 | 6,000 |
| 2005/07/05 | 360 | 370 | 360 | 360 | 20,000 |
| 2005/07/04 | 361 | 362 | 360 | 360 | 16,000 |
| 2005/07/01 | 367 | 367 | 357 | 359 | 11,000 |
| 2005/06/29 | 372 | 372 | 370 | 370 | 5,000 |
| 2005/06/27 | 374 | 375 | 374 | 375 | 6,000 |
| 2005/06/21 | 376 | 376 | 375 | 375 | 4,000 |
| 2005/06/20 | 375 | 377 | 375 | 375 | 8,000 |
| 2005/06/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/06/16 | 365 | 370 | 365 | 368 | 6,000 |
| 2005/06/14 | 390 | 390 | 373 | 375 | 16,000 |
| 2005/06/13 | 390 | 390 | 390 | 390 | 2,000 |
| 2005/06/10 | 390 | 390 | 390 | 390 | 3,000 |
| 2005/06/09 | 388 | 390 | 388 | 390 | 2,000 |
| 2005/06/08 | 387 | 390 | 385 | 390 | 28,000 |
| 2005/06/07 | 381 | 385 | 379 | 379 | 5,000 |
| 2005/06/06 | 374 | 380 | 374 | 379 | 5,000 |
| 2005/06/03 | 376 | 376 | 376 | 376 | 1,000 |
| 2005/06/02 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/06/01 | 377 | 377 | 371 | 372 | 13,000 |
| 2005/05/27 | 385 | 385 | 385 | 385 | 2,000 |
| 2005/05/26 | 391 | 393 | 391 | 391 | 8,000 |
| 2005/05/25 | 390 | 391 | 390 | 391 | 2,000 |
| 2005/05/24 | 400 | 400 | 390 | 390 | 8,000 |
| 2005/05/23 | 401 | 401 | 399 | 399 | 3,000 |
| 2005/05/19 | 401 | 401 | 390 | 400 | 9,000 |
| 2005/05/18 | 400 | 400 | 400 | 400 | 2,000 |
| 2005/05/17 | 402 | 402 | 400 | 400 | 4,000 |
| 2005/05/16 | 402 | 409 | 402 | 403 | 15,000 |
| 2005/05/13 | 400 | 402 | 400 | 402 | 3,000 |
| 2005/05/11 | 399 | 400 | 399 | 400 | 3,000 |
| 2005/05/09 | 402 | 402 | 400 | 400 | 4,000 |
| 2005/05/06 | 377 | 402 | 377 | 400 | 15,000 |
| 2005/05/02 | 375 | 375 | 375 | 375 | 3,000 |
| 2005/04/28 | 379 | 380 | 370 | 370 | 9,000 |
| 2005/04/27 | 390 | 390 | 386 | 386 | 4,000 |
| 2005/04/26 | 397 | 398 | 390 | 392 | 8,000 |
| 2005/04/25 | 398 | 398 | 396 | 398 | 3,000 |
| 2005/04/22 | 400 | 400 | 399 | 400 | 6,000 |
| 2005/04/21 | 404 | 404 | 400 | 400 | 5,000 |
| 2005/04/20 | 401 | 404 | 400 | 404 | 7,000 |
| 2005/04/19 | 400 | 401 | 400 | 401 | 17,000 |
| 2005/04/18 | 399 | 400 | 399 | 400 | 4,000 |
| 2005/04/15 | 399 | 400 | 399 | 400 | 6,000 |
| 2005/04/14 | 401 | 402 | 399 | 400 | 14,000 |
| 2005/04/13 | 403 | 403 | 401 | 402 | 6,000 |
| 2005/04/12 | 403 | 403 | 401 | 402 | 3,000 |
| 2005/04/11 | 404 | 404 | 404 | 404 | 2,000 |
| 2005/04/08 | 400 | 404 | 400 | 404 | 25,000 |
| 2005/04/07 | 400 | 400 | 400 | 400 | 8,000 |
| 2005/04/06 | 402 | 402 | 402 | 402 | 4,000 |
| 2005/04/05 | 402 | 405 | 399 | 402 | 18,000 |
| 2005/04/04 | 390 | 402 | 390 | 402 | 9,000 |
| 2005/04/01 | 392 | 392 | 390 | 391 | 5,000 |
| 2005/03/30 | 390 | 391 | 388 | 390 | 7,000 |
| 2005/03/29 | 388 | 390 | 388 | 390 | 6,000 |
| 2005/03/28 | 398 | 399 | 393 | 394 | 8,000 |
| 2005/03/25 | 392 | 393 | 392 | 393 | 2,000 |
| 2005/03/24 | 402 | 402 | 400 | 400 | 2,000 |
| 2005/03/23 | 402 | 403 | 402 | 403 | 6,000 |
| 2005/03/22 | 392 | 404 | 392 | 403 | 21,000 |
| 2005/03/18 | 368 | 389 | 368 | 389 | 21,000 |
| 2005/03/17 | 370 | 371 | 368 | 370 | 7,000 |
| 2005/03/16 | 399 | 400 | 390 | 390 | 4,000 |
| 2005/03/15 | 400 | 400 | 394 | 397 | 38,000 |
| 2005/03/14 | 405 | 411 | 399 | 400 | 21,000 |
| 2005/03/11 | 388 | 401 | 388 | 401 | 64,000 |
| 2005/03/10 | 365 | 378 | 365 | 378 | 17,000 |
| 2005/03/09 | 357 | 368 | 355 | 365 | 64,000 |
| 2005/03/08 | 350 | 355 | 350 | 355 | 3,000 |
| 2005/03/04 | 353 | 353 | 351 | 351 | 4,000 |
| 2005/03/03 | 356 | 356 | 355 | 355 | 6,000 |
| 2005/03/02 | 354 | 355 | 354 | 355 | 5,000 |
| 2005/03/01 | 355 | 355 | 354 | 355 | 6,000 |
| 2005/02/28 | 355 | 357 | 354 | 355 | 12,000 |
| 2005/02/25 | 355 | 357 | 355 | 357 | 6,000 |
| 2005/02/23 | 357 | 357 | 355 | 355 | 2,000 |
| 2005/02/22 | 355 | 355 | 355 | 355 | 3,000 |
| 2005/02/21 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/02/18 | 358 | 362 | 352 | 352 | 7,000 |
| 2005/02/17 | 350 | 352 | 350 | 352 | 2,000 |
| 2005/02/16 | 347 | 352 | 346 | 352 | 28,000 |
| 2005/02/15 | 352 | 352 | 345 | 345 | 11,000 |
| 2005/02/14 | 357 | 357 | 355 | 355 | 8,000 |
| 2005/02/10 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/02/09 | 355 | 358 | 353 | 358 | 11,000 |
| 2005/02/08 | 358 | 358 | 358 | 358 | 1,000 |
| 2005/02/07 | 355 | 358 | 340 | 358 | 27,000 |
| 2005/02/04 | 358 | 358 | 355 | 355 | 12,000 |
| 2005/02/03 | 355 | 360 | 354 | 354 | 15,000 |
| 2005/02/02 | 345 | 350 | 345 | 350 | 19,000 |
| 2005/02/01 | 346 | 346 | 344 | 345 | 3,000 |
| 2005/01/31 | 345 | 350 | 345 | 346 | 5,000 |
| 2005/01/26 | 345 | 345 | 340 | 340 | 6,000 |
| 2005/01/25 | 340 | 340 | 339 | 340 | 4,000 |
| 2005/01/24 | 339 | 342 | 339 | 342 | 7,000 |
| 2005/01/21 | 340 | 340 | 338 | 340 | 15,000 |
| 2005/01/20 | 358 | 358 | 343 | 348 | 17,000 |
| 2005/01/19 | 340 | 358 | 340 | 358 | 18,000 |
| 2005/01/18 | 340 | 343 | 336 | 343 | 17,000 |
| 2005/01/17 | 336 | 340 | 335 | 340 | 21,000 |
| 2005/01/14 | 335 | 338 | 335 | 338 | 6,000 |
| 2005/01/13 | 335 | 335 | 333 | 335 | 6,000 |
| 2005/01/12 | 331 | 339 | 330 | 339 | 6,000 |
| 2005/01/11 | 325 | 326 | 324 | 326 | 10,000 |
| 2005/01/07 | 321 | 322 | 321 | 322 | 3,000 |
| 2005/01/06 | 324 | 326 | 320 | 320 | 4,000 |
| 2005/01/05 | 320 | 326 | 320 | 325 | 3,000 |