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 |
---|---|---|---|---|---|
2007/12/27 | 319 | 320 | 319 | 320 | 2,000 |
2007/12/26 | 320 | 330 | 320 | 330 | 5,000 |
2007/12/25 | 298 | 300 | 298 | 300 | 2,000 |
2007/12/21 | 290 | 290 | 290 | 290 | 2,000 |
2007/12/20 | 310 | 310 | 310 | 310 | 2,000 |
2007/12/19 | 320 | 320 | 320 | 320 | 1,000 |
2007/12/18 | 364 | 364 | 364 | 364 | 14,000 |
2007/12/12 | 352 | 353 | 352 | 353 | 4,000 |
2007/12/11 | 350 | 350 | 350 | 350 | 1,000 |
2007/12/10 | 350 | 350 | 350 | 350 | 1,000 |
2007/12/07 | 375 | 377 | 375 | 375 | 8,000 |
2007/12/04 | 330 | 330 | 330 | 330 | 8,000 |
2007/11/30 | 330 | 330 | 330 | 330 | 3,000 |
2007/11/29 | 319 | 330 | 319 | 330 | 10,000 |
2007/11/26 | 318 | 320 | 318 | 320 | 2,000 |
2007/11/20 | 280 | 280 | 280 | 280 | 2,000 |
2007/11/19 | 272 | 272 | 272 | 272 | 2,000 |
2007/11/09 | 294 | 295 | 294 | 295 | 2,000 |
2007/11/08 | 300 | 300 | 300 | 300 | 1,000 |
2007/10/31 | 301 | 301 | 301 | 301 | 1,000 |
2007/10/29 | 324 | 325 | 324 | 324 | 4,000 |
2007/10/26 | 325 | 326 | 325 | 326 | 3,000 |
2007/10/24 | 290 | 292 | 285 | 286 | 4,000 |
2007/10/23 | 292 | 292 | 290 | 290 | 2,000 |
2007/10/19 | 290 | 290 | 290 | 290 | 6,000 |
2007/10/17 | 280 | 281 | 280 | 281 | 3,000 |
2007/10/15 | 290 | 290 | 290 | 290 | 1,000 |
2007/10/10 | 310 | 310 | 310 | 310 | 1,000 |
2007/10/04 | 311 | 315 | 311 | 315 | 2,000 |
2007/09/26 | 300 | 310 | 299 | 310 | 4,000 |
2007/09/25 | 280 | 280 | 280 | 280 | 3,000 |
2007/09/21 | 290 | 290 | 280 | 280 | 2,000 |
2007/09/10 | 305 | 305 | 305 | 305 | 2,000 |
2007/09/06 | 309 | 310 | 309 | 310 | 2,000 |
2007/08/31 | 305 | 310 | 305 | 305 | 3,000 |
2007/08/30 | 340 | 340 | 330 | 330 | 4,000 |
2007/08/29 | 340 | 340 | 340 | 340 | 8,000 |
2007/08/28 | 340 | 340 | 340 | 340 | 6,000 |
2007/08/27 | 365 | 365 | 364 | 364 | 4,000 |
2007/08/22 | 340 | 347 | 340 | 347 | 9,000 |
2007/08/21 | 340 | 340 | 340 | 340 | 4,000 |
2007/08/20 | 345 | 347 | 339 | 339 | 10,000 |
2007/08/16 | 320 | 320 | 305 | 305 | 4,000 |
2007/08/14 | 350 | 350 | 350 | 350 | 3,000 |
2007/08/09 | 345 | 345 | 345 | 345 | 1,000 |
2007/08/03 | 345 | 345 | 345 | 345 | 1,000 |
2007/08/02 | 360 | 360 | 340 | 340 | 5,000 |
2007/07/31 | 370 | 370 | 370 | 370 | 2,000 |
2007/07/26 | 370 | 371 | 363 | 363 | 17,000 |
2007/07/25 | 345 | 345 | 345 | 345 | 1,000 |
2007/07/24 | 361 | 361 | 342 | 342 | 4,000 |
2007/07/23 | 363 | 363 | 362 | 362 | 12,000 |
2007/07/19 | 363 | 363 | 361 | 361 | 6,000 |
2007/07/17 | 364 | 365 | 364 | 365 | 2,000 |
2007/07/13 | 356 | 356 | 356 | 356 | 2,000 |
2007/07/12 | 355 | 355 | 355 | 355 | 4,000 |
2007/07/09 | 400 | 401 | 353 | 354 | 19,000 |
2007/07/06 | 352 | 352 | 352 | 352 | 2,000 |
2007/07/05 | 362 | 362 | 362 | 362 | 1,000 |
2007/07/04 | 352 | 352 | 352 | 352 | 1,000 |
2007/07/03 | 351 | 351 | 351 | 351 | 1,000 |
2007/07/02 | 357 | 375 | 357 | 375 | 5,000 |
2007/06/26 | 379 | 380 | 357 | 357 | 5,000 |
2007/06/19 | 365 | 365 | 365 | 365 | 2,000 |
2007/06/15 | 365 | 365 | 365 | 365 | 3,000 |
2007/06/14 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/04 | 370 | 371 | 370 | 371 | 2,000 |
2007/05/29 | 385 | 385 | 385 | 385 | 1,000 |
2007/05/28 | 390 | 391 | 390 | 391 | 4,000 |
2007/05/25 | 370 | 370 | 370 | 370 | 1,000 |
2007/05/24 | 370 | 390 | 370 | 389 | 9,000 |
2007/05/23 | 361 | 361 | 349 | 349 | 5,000 |
2007/05/22 | 349 | 349 | 349 | 349 | 4,000 |
2007/05/17 | 349 | 353 | 349 | 351 | 5,000 |
2007/05/16 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/07 | 360 | 360 | 360 | 360 | 6,000 |
2007/05/02 | 355 | 356 | 355 | 356 | 4,000 |
2007/04/27 | 355 | 355 | 355 | 355 | 9,000 |
2007/04/26 | 350 | 355 | 350 | 355 | 9,000 |
2007/04/24 | 340 | 350 | 340 | 350 | 2,000 |
2007/04/23 | 339 | 340 | 335 | 339 | 17,000 |
2007/04/20 | 351 | 352 | 351 | 352 | 2,000 |
2007/04/19 | 353 | 353 | 353 | 353 | 1,000 |
2007/04/18 | 359 | 359 | 359 | 359 | 1,000 |
2007/04/17 | 370 | 370 | 360 | 360 | 7,000 |
2007/04/16 | 360 | 360 | 360 | 360 | 3,000 |
2007/04/10 | 371 | 371 | 371 | 371 | 1,000 |
2007/04/05 | 370 | 370 | 370 | 370 | 2,000 |
2007/03/30 | 380 | 380 | 380 | 380 | 2,000 |
2007/03/29 | 380 | 380 | 379 | 380 | 4,000 |
2007/03/28 | 380 | 380 | 380 | 380 | 1,000 |
2007/03/26 | 399 | 401 | 390 | 390 | 11,000 |
2007/03/22 | 402 | 403 | 400 | 402 | 6,000 |
2007/03/19 | 411 | 411 | 403 | 403 | 12,000 |
2007/03/16 | 402 | 451 | 402 | 420 | 23,000 |
2007/03/15 | 396 | 396 | 396 | 396 | 7,000 |
2007/03/14 | 409 | 410 | 408 | 408 | 5,000 |
2007/03/12 | 413 | 413 | 413 | 413 | 1,000 |
2007/03/09 | 403 | 403 | 403 | 403 | 1,000 |
2007/03/08 | 414 | 415 | 413 | 413 | 4,000 |
2007/03/07 | 405 | 407 | 405 | 407 | 7,000 |
2007/03/06 | 395 | 395 | 395 | 395 | 1,000 |
2007/03/05 | 406 | 406 | 393 | 393 | 9,000 |
2007/03/02 | 406 | 406 | 405 | 405 | 3,000 |
2007/03/01 | 391 | 392 | 391 | 392 | 10,000 |
2007/02/28 | 400 | 401 | 382 | 390 | 16,000 |
2007/02/27 | 401 | 404 | 401 | 404 | 14,000 |
2007/02/26 | 419 | 420 | 418 | 418 | 8,000 |
2007/02/23 | 415 | 415 | 415 | 415 | 1,000 |
2007/02/22 | 411 | 411 | 411 | 411 | 1,000 |
2007/02/21 | 420 | 420 | 399 | 399 | 2,000 |
2007/02/20 | 434 | 435 | 433 | 433 | 4,000 |
2007/02/19 | 439 | 442 | 438 | 440 | 14,000 |
2007/02/16 | 436 | 439 | 430 | 435 | 6,000 |
2007/02/15 | 420 | 430 | 419 | 430 | 16,000 |
2007/02/14 | 420 | 420 | 405 | 415 | 20,000 |
2007/02/13 | 385 | 401 | 385 | 401 | 14,000 |
2007/02/09 | 385 | 385 | 385 | 385 | 2,000 |
2007/02/07 | 386 | 386 | 385 | 385 | 2,000 |
2007/02/06 | 382 | 382 | 382 | 382 | 2,000 |
2007/02/05 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/01 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/31 | 387 | 387 | 375 | 387 | 5,000 |
2007/01/30 | 376 | 387 | 376 | 387 | 3,000 |
2007/01/29 | 375 | 380 | 375 | 375 | 4,000 |
2007/01/26 | 380 | 381 | 377 | 378 | 16,000 |
2007/01/25 | 388 | 388 | 385 | 385 | 6,000 |
2007/01/24 | 385 | 389 | 384 | 388 | 10,000 |
2007/01/23 | 385 | 385 | 385 | 385 | 3,000 |
2007/01/22 | 385 | 386 | 380 | 385 | 9,000 |
2007/01/19 | 379 | 382 | 372 | 378 | 8,000 |
2007/01/18 | 375 | 375 | 375 | 375 | 4,000 |
2007/01/17 | 372 | 374 | 372 | 374 | 5,000 |
2007/01/16 | 374 | 374 | 370 | 370 | 5,000 |
2007/01/15 | 365 | 368 | 365 | 368 | 2,000 |
2007/01/12 | 390 | 390 | 360 | 360 | 12,000 |
2007/01/11 | 385 | 386 | 385 | 385 | 4,000 |
2007/01/10 | 386 | 386 | 386 | 386 | 4,000 |
2007/01/09 | 385 | 386 | 385 | 386 | 6,000 |
2007/01/05 | 385 | 386 | 385 | 386 | 2,000 |
2007/01/04 | 385 | 386 | 385 | 386 | 2,000 |