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 |
|---|---|---|---|---|---|
| 2006/12/29 | 383 | 386 | 383 | 385 | 4,000 |
| 2006/12/28 | 379 | 383 | 379 | 382 | 10,000 |
| 2006/12/27 | 370 | 380 | 370 | 380 | 6,000 |
| 2006/12/26 | 366 | 367 | 366 | 367 | 12,000 |
| 2006/12/25 | 364 | 367 | 364 | 367 | 4,000 |
| 2006/12/22 | 364 | 364 | 364 | 364 | 2,000 |
| 2006/12/21 | 364 | 365 | 364 | 365 | 4,000 |
| 2006/12/20 | 366 | 367 | 366 | 367 | 4,000 |
| 2006/12/19 | 362 | 370 | 362 | 368 | 10,000 |
| 2006/12/18 | 360 | 362 | 360 | 362 | 6,000 |
| 2006/12/15 | 360 | 361 | 360 | 360 | 8,000 |
| 2006/12/14 | 358 | 360 | 358 | 360 | 10,000 |
| 2006/12/13 | 358 | 358 | 358 | 358 | 5,000 |
| 2006/12/12 | 358 | 358 | 358 | 358 | 4,000 |
| 2006/12/11 | 359 | 361 | 345 | 350 | 9,000 |
| 2006/12/08 | 365 | 366 | 339 | 365 | 28,000 |
| 2006/12/07 | 340 | 340 | 339 | 340 | 3,000 |
| 2006/12/05 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/12/01 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/11/30 | 345 | 345 | 338 | 340 | 4,000 |
| 2006/11/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/11/27 | 352 | 353 | 352 | 353 | 5,000 |
| 2006/11/24 | 356 | 356 | 355 | 355 | 3,000 |
| 2006/11/22 | 350 | 350 | 349 | 349 | 5,000 |
| 2006/11/21 | 358 | 370 | 351 | 356 | 26,000 |
| 2006/11/20 | 350 | 351 | 335 | 335 | 5,000 |
| 2006/11/17 | 335 | 335 | 330 | 335 | 22,000 |
| 2006/11/15 | 335 | 335 | 325 | 335 | 11,000 |
| 2006/11/14 | 335 | 335 | 335 | 335 | 4,000 |
| 2006/11/10 | 335 | 335 | 335 | 335 | 12,000 |
| 2006/11/09 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/11/08 | 335 | 336 | 335 | 335 | 19,000 |
| 2006/11/07 | 330 | 331 | 330 | 331 | 6,000 |
| 2006/11/02 | 326 | 330 | 326 | 330 | 2,000 |
| 2006/11/01 | 325 | 326 | 325 | 326 | 6,000 |
| 2006/10/30 | 331 | 332 | 331 | 332 | 2,000 |
| 2006/10/26 | 335 | 341 | 335 | 341 | 5,000 |
| 2006/10/25 | 340 | 340 | 325 | 335 | 5,000 |
| 2006/10/24 | 360 | 361 | 350 | 350 | 10,000 |
| 2006/10/23 | 350 | 351 | 345 | 350 | 6,000 |
| 2006/10/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/10/19 | 321 | 330 | 320 | 330 | 5,000 |
| 2006/10/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/10/16 | 317 | 317 | 315 | 315 | 2,000 |
| 2006/10/13 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/10/12 | 315 | 317 | 315 | 317 | 2,000 |
| 2006/10/11 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/10/10 | 345 | 345 | 340 | 340 | 2,000 |
| 2006/10/06 | 345 | 350 | 345 | 350 | 7,000 |
| 2006/10/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/10/04 | 360 | 361 | 350 | 350 | 6,000 |
| 2006/10/02 | 340 | 350 | 340 | 350 | 2,000 |
| 2006/09/29 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/09/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/09/27 | 350 | 350 | 349 | 350 | 10,000 |
| 2006/09/26 | 345 | 351 | 345 | 350 | 11,000 |
| 2006/09/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/09/22 | 350 | 350 | 345 | 350 | 16,000 |
| 2006/09/21 | 349 | 350 | 349 | 350 | 8,000 |
| 2006/09/20 | 350 | 350 | 349 | 350 | 14,000 |
| 2006/09/19 | 349 | 351 | 349 | 351 | 13,000 |
| 2006/09/15 | 345 | 345 | 344 | 345 | 3,000 |
| 2006/09/14 | 350 | 350 | 341 | 345 | 31,000 |
| 2006/09/13 | 345 | 350 | 331 | 350 | 24,000 |
| 2006/09/11 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/09/07 | 350 | 350 | 339 | 345 | 5,000 |
| 2006/09/06 | 341 | 350 | 340 | 350 | 10,000 |
| 2006/09/05 | 333 | 335 | 333 | 335 | 8,000 |
| 2006/09/04 | 331 | 333 | 330 | 333 | 4,000 |
| 2006/09/01 | 337 | 340 | 337 | 340 | 4,000 |
| 2006/08/31 | 330 | 331 | 330 | 330 | 9,000 |
| 2006/08/30 | 341 | 341 | 331 | 331 | 11,000 |
| 2006/08/29 | 340 | 345 | 340 | 345 | 6,000 |
| 2006/08/28 | 370 | 385 | 350 | 360 | 25,000 |
| 2006/08/25 | 360 | 362 | 360 | 361 | 9,000 |
| 2006/08/24 | 359 | 360 | 359 | 360 | 4,000 |
| 2006/08/23 | 366 | 378 | 350 | 351 | 36,000 |
| 2006/08/22 | 361 | 365 | 360 | 365 | 14,000 |
| 2006/08/21 | 363 | 377 | 353 | 377 | 34,000 |
| 2006/08/18 | 373 | 373 | 352 | 357 | 36,000 |
| 2006/08/17 | 390 | 391 | 361 | 374 | 42,000 |
| 2006/08/16 | 458 | 459 | 386 | 404 | 231,000 |
| 2006/08/15 | 399 | 500 | 375 | 405 | 930,000 |
| 2006/08/14 | 275 | 276 | 275 | 275 | 12,000 |
| 2006/08/11 | 278 | 279 | 278 | 278 | 8,000 |
| 2006/08/10 | 278 | 278 | 278 | 278 | 6,000 |
| 2006/08/04 | 280 | 280 | 280 | 280 | 4,000 |
| 2006/08/03 | 280 | 280 | 280 | 280 | 10,000 |
| 2006/08/02 | 278 | 285 | 276 | 280 | 9,000 |
| 2006/08/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/07/28 | 286 | 286 | 285 | 285 | 4,000 |
| 2006/07/27 | 285 | 285 | 285 | 285 | 8,000 |
| 2006/07/26 | 285 | 287 | 279 | 279 | 23,000 |
| 2006/07/25 | 285 | 285 | 285 | 285 | 6,000 |
| 2006/07/21 | 285 | 285 | 285 | 285 | 4,000 |
| 2006/07/20 | 285 | 286 | 285 | 285 | 12,000 |
| 2006/07/18 | 291 | 291 | 280 | 280 | 11,000 |
| 2006/07/13 | 300 | 305 | 300 | 300 | 4,000 |
| 2006/07/11 | 300 | 301 | 300 | 300 | 15,000 |
| 2006/07/10 | 310 | 311 | 300 | 300 | 22,000 |
| 2006/07/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2006/07/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/07/05 | 310 | 310 | 310 | 310 | 8,000 |
| 2006/07/04 | 310 | 311 | 310 | 310 | 10,000 |
| 2006/07/03 | 310 | 312 | 310 | 310 | 55,000 |
| 2006/06/30 | 310 | 311 | 310 | 310 | 17,000 |
| 2006/06/29 | 311 | 311 | 310 | 310 | 18,000 |
| 2006/06/28 | 311 | 313 | 310 | 311 | 16,000 |
| 2006/06/27 | 309 | 309 | 309 | 309 | 2,000 |
| 2006/06/26 | 318 | 319 | 310 | 311 | 12,000 |
| 2006/06/23 | 311 | 311 | 310 | 310 | 3,000 |
| 2006/06/22 | 310 | 315 | 310 | 310 | 17,000 |
| 2006/06/21 | 310 | 311 | 310 | 310 | 13,000 |
| 2006/06/20 | 310 | 310 | 309 | 309 | 3,000 |
| 2006/06/19 | 310 | 312 | 310 | 310 | 8,000 |
| 2006/06/16 | 319 | 321 | 319 | 319 | 5,000 |
| 2006/06/15 | 317 | 320 | 315 | 319 | 22,000 |
| 2006/06/14 | 316 | 316 | 315 | 315 | 6,000 |
| 2006/06/13 | 314 | 315 | 314 | 314 | 4,000 |
| 2006/06/12 | 320 | 320 | 320 | 320 | 6,000 |
| 2006/06/09 | 318 | 320 | 318 | 318 | 22,000 |
| 2006/06/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/06/07 | 350 | 350 | 325 | 325 | 4,000 |
| 2006/06/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/02 | 355 | 355 | 349 | 355 | 6,000 |
| 2006/06/01 | 361 | 362 | 352 | 352 | 12,000 |
| 2006/05/31 | 355 | 355 | 355 | 355 | 6,000 |
| 2006/05/30 | 368 | 368 | 360 | 360 | 4,000 |
| 2006/05/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/05/26 | 365 | 390 | 364 | 390 | 6,000 |
| 2006/05/25 | 359 | 360 | 345 | 345 | 7,000 |
| 2006/05/24 | 395 | 395 | 360 | 360 | 8,000 |
| 2006/05/22 | 389 | 389 | 389 | 389 | 3,000 |
| 2006/05/19 | 400 | 401 | 400 | 401 | 3,000 |
| 2006/05/18 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/05/16 | 400 | 415 | 400 | 415 | 15,000 |
| 2006/05/12 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/04/28 | 420 | 425 | 420 | 425 | 2,000 |
| 2006/04/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/04/26 | 395 | 405 | 395 | 405 | 13,000 |
| 2006/04/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/04/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/04/17 | 450 | 450 | 440 | 440 | 10,000 |
| 2006/04/14 | 450 | 450 | 449 | 450 | 25,000 |
| 2006/04/13 | 450 | 450 | 439 | 440 | 10,000 |
| 2006/04/07 | 432 | 440 | 430 | 440 | 15,000 |
| 2006/04/06 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/04/05 | 440 | 440 | 438 | 440 | 8,000 |
| 2006/04/04 | 449 | 449 | 425 | 425 | 2,000 |
| 2006/04/03 | 445 | 455 | 440 | 455 | 16,000 |
| 2006/03/30 | 415 | 420 | 415 | 420 | 6,000 |
| 2006/03/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/03/27 | 430 | 430 | 425 | 425 | 5,000 |
| 2006/03/23 | 395 | 401 | 380 | 401 | 7,000 |
| 2006/03/15 | 382 | 382 | 380 | 381 | 5,000 |
| 2006/03/14 | 400 | 400 | 380 | 382 | 13,000 |
| 2006/03/10 | 405 | 405 | 400 | 400 | 3,000 |
| 2006/03/06 | 420 | 420 | 410 | 410 | 3,000 |
| 2006/02/27 | 399 | 420 | 399 | 420 | 5,000 |
| 2006/02/24 | 362 | 390 | 360 | 390 | 8,000 |
| 2006/02/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/02/21 | 369 | 370 | 340 | 340 | 8,000 |
| 2006/02/17 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/02/15 | 390 | 390 | 390 | 390 | 6,000 |
| 2006/02/14 | 395 | 395 | 390 | 390 | 3,000 |
| 2006/02/13 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/02/09 | 435 | 435 | 433 | 435 | 4,000 |
| 2006/02/07 | 420 | 421 | 420 | 420 | 6,000 |
| 2006/02/02 | 420 | 421 | 420 | 421 | 2,000 |
| 2006/01/27 | 420 | 423 | 420 | 420 | 3,000 |
| 2006/01/26 | 418 | 419 | 418 | 419 | 5,000 |
| 2006/01/23 | 420 | 421 | 403 | 410 | 12,000 |
| 2006/01/19 | 420 | 420 | 420 | 420 | 4,000 |
| 2006/01/18 | 421 | 425 | 421 | 421 | 20,000 |
| 2006/01/17 | 445 | 445 | 437 | 437 | 5,000 |
| 2006/01/16 | 451 | 451 | 447 | 451 | 8,000 |
| 2006/01/13 | 460 | 467 | 452 | 460 | 33,000 |
| 2006/01/12 | 450 | 460 | 450 | 460 | 4,000 |
| 2006/01/11 | 449 | 450 | 449 | 450 | 3,000 |
| 2006/01/10 | 447 | 447 | 447 | 447 | 2,000 |
| 2006/01/06 | 450 | 450 | 445 | 445 | 3,000 |
| 2006/01/05 | 435 | 440 | 435 | 440 | 12,000 |