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 |
|---|---|---|---|---|---|
| 2009/12/30 | 220 | 220 | 220 | 220 | 3,000 |
| 2009/12/28 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/12/25 | 230 | 230 | 210 | 210 | 10,000 |
| 2009/12/07 | 234 | 234 | 234 | 234 | 8,000 |
| 2009/12/04 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/11/26 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/11/25 | 210 | 220 | 210 | 220 | 2,000 |
| 2009/11/18 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/11/13 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/11/06 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/11/05 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/10/26 | 216 | 216 | 216 | 216 | 4,000 |
| 2009/10/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/10/15 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/10/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/10/06 | 235 | 235 | 220 | 220 | 5,000 |
| 2009/09/28 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/09/25 | 259 | 259 | 259 | 259 | 4,000 |
| 2009/09/16 | 260 | 260 | 259 | 260 | 30,000 |
| 2009/09/03 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/08/28 | 260 | 260 | 260 | 260 | 5,000 |
| 2009/08/26 | 260 | 260 | 259 | 259 | 3,000 |
| 2009/08/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/07/28 | 297 | 297 | 297 | 297 | 7,000 |
| 2009/07/27 | 292 | 292 | 292 | 292 | 8,000 |
| 2009/07/24 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/07/23 | 197 | 200 | 197 | 200 | 2,000 |
| 2009/07/14 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/07/06 | 211 | 216 | 211 | 216 | 10,000 |
| 2009/07/02 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/06/26 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/06/25 | 190 | 200 | 190 | 200 | 5,000 |
| 2009/06/24 | 190 | 190 | 190 | 190 | 6,000 |
| 2009/06/23 | 190 | 190 | 190 | 190 | 3,000 |
| 2009/06/22 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/19 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/06/18 | 193 | 195 | 193 | 195 | 3,000 |
| 2009/06/16 | 195 | 195 | 195 | 195 | 4,000 |
| 2009/06/15 | 195 | 195 | 195 | 195 | 8,000 |
| 2009/06/12 | 195 | 200 | 195 | 195 | 12,000 |
| 2009/05/29 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/05/27 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/05/26 | 192 | 197 | 192 | 197 | 4,000 |
| 2009/05/25 | 200 | 202 | 197 | 202 | 4,000 |
| 2009/05/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/20 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/05/19 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/05/15 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/05/14 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/05/13 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/08 | 187 | 187 | 187 | 187 | 2,000 |
| 2009/04/27 | 189 | 197 | 189 | 197 | 4,000 |
| 2009/04/24 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/04/23 | 180 | 182 | 176 | 176 | 4,000 |
| 2009/04/22 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/04/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/03/26 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/03/25 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/03/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/11 | 193 | 193 | 190 | 190 | 6,000 |
| 2009/02/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/02/26 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/02/25 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/02/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/04 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/01/28 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/01/26 | 191 | 200 | 191 | 200 | 3,000 |
| 2009/01/22 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/01/21 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/01/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/01/16 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/01/15 | 205 | 205 | 201 | 201 | 2,000 |
| 2009/01/08 | 185 | 190 | 185 | 190 | 2,000 |
| 2009/01/07 | 180 | 185 | 170 | 185 | 9,000 |
| 2009/01/06 | 185 | 195 | 185 | 195 | 2,000 |