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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,230 | 5,400 | 5,200 | 5,400 | 1,800 |
| 2017/12/28 | 5,450 | 5,450 | 5,300 | 5,300 | 1,200 |
| 2017/12/27 | 5,320 | 5,510 | 5,220 | 5,410 | 5,300 |
| 2017/12/26 | 5,080 | 5,220 | 5,080 | 5,150 | 1,700 |
| 2017/12/25 | 5,030 | 5,290 | 4,995 | 5,070 | 13,400 |
| 2017/12/22 | 5,480 | 5,550 | 5,250 | 5,530 | 19,200 |
| 2017/12/21 | 5,150 | 5,460 | 5,150 | 5,350 | 10,900 |
| 2017/12/20 | 5,040 | 5,230 | 4,995 | 5,210 | 9,200 |
| 2017/12/19 | 5,030 | 5,060 | 4,935 | 5,050 | 8,200 |
| 2017/12/18 | 4,960 | 5,040 | 4,935 | 5,020 | 9,800 |
| 2017/12/15 | 4,800 | 4,900 | 4,800 | 4,900 | 2,300 |
| 2017/12/14 | 4,735 | 4,800 | 4,720 | 4,800 | 6,000 |
| 2017/12/13 | 4,700 | 4,735 | 4,695 | 4,720 | 3,600 |
| 2017/12/12 | 4,650 | 4,705 | 4,650 | 4,690 | 5,000 |
| 2017/12/11 | 4,600 | 4,700 | 4,595 | 4,680 | 9,200 |
| 2017/12/08 | 4,595 | 4,610 | 4,550 | 4,570 | 7,300 |
| 2017/12/07 | 4,285 | 4,545 | 4,205 | 4,500 | 10,200 |
| 2017/12/06 | 4,050 | 4,285 | 4,050 | 4,275 | 9,500 |
| 2017/12/05 | 3,965 | 4,100 | 3,965 | 4,045 | 4,300 |
| 2017/12/04 | 3,960 | 3,960 | 3,950 | 3,960 | 3,700 |
| 2017/12/01 | 3,980 | 4,035 | 3,955 | 3,955 | 3,200 |
| 2017/11/30 | 3,960 | 3,965 | 3,915 | 3,925 | 1,600 |
| 2017/11/29 | 3,945 | 4,045 | 3,925 | 3,955 | 2,800 |
| 2017/11/28 | 3,925 | 3,925 | 3,850 | 3,850 | 1,900 |
| 2017/11/27 | 4,050 | 4,050 | 3,835 | 3,875 | 7,200 |
| 2017/11/24 | 3,950 | 4,045 | 3,950 | 3,995 | 3,400 |
| 2017/11/22 | 3,965 | 3,965 | 3,935 | 3,945 | 1,700 |
| 2017/11/21 | 3,960 | 3,995 | 3,930 | 3,930 | 3,400 |
| 2017/11/20 | 3,935 | 3,995 | 3,935 | 3,960 | 700 |
| 2017/11/17 | 3,995 | 3,995 | 3,930 | 3,930 | 1,300 |
| 2017/11/16 | 3,895 | 3,995 | 3,880 | 3,995 | 3,400 |
| 2017/11/15 | 3,905 | 3,920 | 3,810 | 3,920 | 6,300 |
| 2017/11/14 | 4,030 | 4,065 | 3,915 | 3,915 | 3,600 |
| 2017/11/13 | 4,000 | 4,020 | 4,000 | 4,010 | 2,700 |
| 2017/11/10 | 4,040 | 4,040 | 4,010 | 4,035 | 2,800 |
| 2017/11/09 | 4,210 | 4,250 | 4,000 | 4,020 | 11,100 |
| 2017/11/08 | 4,295 | 4,295 | 4,135 | 4,160 | 7,300 |
| 2017/11/07 | 4,285 | 4,390 | 4,280 | 4,305 | 11,200 |
| 2017/11/06 | 4,640 | 4,650 | 4,600 | 4,620 | 1,600 |
| 2017/11/02 | 4,545 | 4,545 | 4,520 | 4,545 | 500 |
| 2017/11/01 | 4,550 | 4,620 | 4,550 | 4,550 | 1,300 |
| 2017/10/31 | 4,530 | 4,650 | 4,530 | 4,540 | 1,800 |
| 2017/10/30 | 4,435 | 4,470 | 4,435 | 4,445 | 1,200 |
| 2017/10/27 | 4,595 | 4,595 | 4,465 | 4,470 | 2,200 |
| 2017/10/26 | 4,425 | 4,600 | 4,385 | 4,595 | 6,900 |
| 2017/10/25 | 4,505 | 4,510 | 4,230 | 4,400 | 7,600 |
| 2017/10/24 | 4,525 | 4,525 | 4,500 | 4,500 | 600 |
| 2017/10/23 | 4,530 | 4,575 | 4,495 | 4,545 | 2,600 |
| 2017/10/20 | 4,540 | 4,545 | 4,450 | 4,450 | 3,100 |
| 2017/10/19 | 4,695 | 4,755 | 4,500 | 4,540 | 6,400 |
| 2017/10/18 | 4,520 | 4,700 | 4,500 | 4,695 | 1,900 |
| 2017/10/17 | 4,470 | 4,620 | 4,470 | 4,530 | 4,600 |
| 2017/10/16 | 4,655 | 4,700 | 4,430 | 4,430 | 8,200 |
| 2017/10/13 | 4,700 | 4,775 | 4,700 | 4,755 | 2,700 |
| 2017/10/12 | 4,785 | 4,795 | 4,650 | 4,775 | 4,500 |
| 2017/10/11 | 4,645 | 4,800 | 4,645 | 4,780 | 8,300 |
| 2017/10/10 | 4,640 | 4,705 | 4,280 | 4,645 | 12,500 |
| 2017/10/06 | 4,730 | 4,780 | 4,640 | 4,640 | 4,700 |
| 2017/10/05 | 4,860 | 4,895 | 4,720 | 4,720 | 3,600 |
| 2017/10/04 | 4,845 | 4,860 | 4,700 | 4,860 | 8,700 |
| 2017/10/03 | 4,905 | 4,925 | 4,765 | 4,840 | 9,500 |
| 2017/10/02 | 4,965 | 4,970 | 4,870 | 4,930 | 4,600 |
| 2017/09/29 | 4,985 | 4,990 | 4,815 | 4,965 | 8,200 |
| 2017/09/28 | 4,830 | 4,940 | 4,810 | 4,940 | 9,200 |
| 2017/09/27 | 4,825 | 4,915 | 4,815 | 4,900 | 7,800 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 975 | 975 | 939 | 963 | 51,000 |
| 2017/09/25 | 937 | 975 | 925 | 975 | 75,000 |
| 2017/09/22 | 942 | 955 | 900 | 922 | 70,000 |
| 2017/09/21 | 916 | 950 | 901 | 949 | 118,000 |
| 2017/09/20 | 878 | 917 | 870 | 915 | 78,000 |
| 2017/09/19 | 895 | 936 | 890 | 890 | 205,000 |
| 2017/09/15 | 790 | 855 | 777 | 850 | 86,000 |
| 2017/09/14 | 810 | 825 | 780 | 788 | 80,000 |
| 2017/09/13 | 829 | 937 | 824 | 829 | 255,000 |
| 2017/09/12 | 795 | 810 | 780 | 810 | 212,000 |
| 2017/09/11 | 726 | 749 | 707 | 749 | 145,000 |
| 2017/09/08 | 663 | 674 | 663 | 665 | 9,000 |
| 2017/09/07 | 680 | 680 | 680 | 680 | 1,000 |
| 2017/09/06 | 670 | 690 | 659 | 680 | 10,000 |
| 2017/09/05 | 695 | 695 | 675 | 675 | 13,000 |
| 2017/09/04 | 708 | 708 | 685 | 685 | 9,000 |
| 2017/09/01 | 704 | 704 | 700 | 700 | 5,000 |
| 2017/08/31 | 700 | 700 | 695 | 698 | 10,000 |
| 2017/08/30 | 700 | 700 | 695 | 700 | 10,000 |
| 2017/08/29 | 705 | 708 | 690 | 704 | 13,000 |
| 2017/08/28 | 669 | 700 | 669 | 700 | 10,000 |
| 2017/08/25 | 652 | 665 | 652 | 665 | 7,000 |
| 2017/08/24 | 658 | 658 | 650 | 650 | 9,000 |
| 2017/08/23 | 659 | 661 | 658 | 658 | 5,000 |
| 2017/08/22 | 650 | 655 | 650 | 655 | 7,000 |
| 2017/08/21 | 677 | 677 | 642 | 652 | 15,000 |
| 2017/08/18 | 670 | 670 | 654 | 667 | 11,000 |
| 2017/08/17 | 693 | 693 | 680 | 680 | 7,000 |
| 2017/08/16 | 698 | 701 | 692 | 692 | 8,000 |
| 2017/08/15 | 687 | 690 | 680 | 690 | 6,000 |
| 2017/08/14 | 699 | 699 | 695 | 695 | 7,000 |
| 2017/08/10 | 700 | 700 | 699 | 700 | 6,000 |
| 2017/08/09 | 700 | 700 | 700 | 700 | 2,000 |
| 2017/08/08 | 720 | 723 | 699 | 710 | 11,000 |
| 2017/08/07 | 687 | 724 | 687 | 724 | 12,000 |
| 2017/08/04 | 700 | 700 | 700 | 700 | 2,000 |
| 2017/08/03 | 700 | 700 | 697 | 700 | 8,000 |
| 2017/08/02 | 704 | 704 | 699 | 700 | 5,000 |
| 2017/08/01 | 700 | 709 | 700 | 700 | 24,000 |
| 2017/07/31 | 699 | 700 | 699 | 700 | 5,000 |
| 2017/07/28 | 699 | 700 | 697 | 697 | 7,000 |
| 2017/07/27 | 700 | 701 | 700 | 700 | 15,000 |
| 2017/07/26 | 708 | 708 | 675 | 700 | 37,000 |
| 2017/07/25 | 700 | 703 | 698 | 700 | 20,000 |
| 2017/07/24 | 696 | 700 | 695 | 699 | 16,000 |
| 2017/07/21 | 690 | 700 | 688 | 693 | 9,000 |
| 2017/07/20 | 680 | 690 | 680 | 690 | 7,000 |
| 2017/07/19 | 685 | 685 | 675 | 680 | 8,000 |
| 2017/07/18 | 653 | 675 | 653 | 675 | 8,000 |
| 2017/07/14 | 665 | 665 | 661 | 661 | 5,000 |
| 2017/07/13 | 675 | 675 | 665 | 665 | 4,000 |
| 2017/07/12 | 655 | 665 | 655 | 665 | 3,000 |
| 2017/07/11 | 661 | 675 | 661 | 665 | 22,000 |
| 2017/07/10 | 689 | 689 | 651 | 668 | 22,000 |
| 2017/07/07 | 641 | 645 | 641 | 645 | 2,000 |
| 2017/07/06 | 652 | 652 | 641 | 641 | 9,000 |
| 2017/07/05 | 622 | 642 | 622 | 642 | 3,000 |
| 2017/07/04 | 621 | 626 | 621 | 623 | 15,000 |
| 2017/07/03 | 614 | 621 | 614 | 621 | 6,000 |
| 2017/06/30 | 636 | 636 | 633 | 633 | 3,000 |
| 2017/06/29 | 631 | 641 | 631 | 635 | 13,000 |
| 2017/06/28 | 640 | 646 | 635 | 635 | 12,000 |
| 2017/06/27 | 646 | 646 | 642 | 646 | 7,000 |
| 2017/06/26 | 658 | 673 | 645 | 646 | 27,000 |
| 2017/06/23 | 670 | 670 | 666 | 666 | 2,000 |
| 2017/06/22 | 659 | 668 | 652 | 661 | 22,000 |
| 2017/06/21 | 680 | 680 | 665 | 665 | 11,000 |
| 2017/06/20 | 699 | 699 | 682 | 699 | 5,000 |
| 2017/06/19 | 683 | 685 | 682 | 683 | 10,000 |
| 2017/06/16 | 692 | 692 | 692 | 692 | 1,000 |
| 2017/06/15 | 694 | 694 | 672 | 672 | 14,000 |
| 2017/06/14 | 730 | 730 | 700 | 702 | 33,000 |
| 2017/06/13 | 669 | 700 | 669 | 700 | 53,000 |
| 2017/06/12 | 657 | 666 | 655 | 664 | 17,000 |
| 2017/06/09 | 638 | 655 | 638 | 655 | 19,000 |
| 2017/06/08 | 638 | 638 | 636 | 637 | 3,000 |
| 2017/06/07 | 618 | 644 | 616 | 628 | 29,000 |
| 2017/06/06 | 614 | 614 | 603 | 612 | 5,000 |
| 2017/06/05 | 615 | 615 | 605 | 605 | 16,000 |
| 2017/06/02 | 613 | 617 | 612 | 615 | 34,000 |
| 2017/06/01 | 609 | 610 | 605 | 607 | 16,000 |
| 2017/05/31 | 600 | 609 | 600 | 609 | 5,000 |
| 2017/05/30 | 597 | 600 | 591 | 591 | 8,000 |
| 2017/05/29 | 592 | 597 | 592 | 597 | 9,000 |
| 2017/05/26 | 590 | 591 | 581 | 591 | 15,000 |
| 2017/05/25 | 583 | 584 | 582 | 584 | 12,000 |
| 2017/05/24 | 581 | 587 | 581 | 584 | 13,000 |
| 2017/05/23 | 582 | 583 | 580 | 580 | 9,000 |
| 2017/05/22 | 581 | 582 | 575 | 582 | 11,000 |
| 2017/05/19 | 570 | 575 | 561 | 561 | 41,000 |
| 2017/05/18 | 585 | 585 | 570 | 572 | 23,000 |
| 2017/05/17 | 583 | 594 | 583 | 589 | 4,000 |
| 2017/05/16 | 589 | 589 | 576 | 580 | 33,000 |
| 2017/05/15 | 622 | 622 | 585 | 595 | 36,000 |
| 2017/05/12 | 628 | 640 | 622 | 622 | 43,000 |
| 2017/05/11 | 635 | 639 | 622 | 624 | 34,000 |
| 2017/05/10 | 631 | 641 | 631 | 634 | 24,000 |
| 2017/05/09 | 641 | 641 | 631 | 631 | 13,000 |
| 2017/05/08 | 631 | 641 | 631 | 641 | 15,000 |
| 2017/05/02 | 645 | 645 | 620 | 629 | 35,000 |
| 2017/05/01 | 621 | 660 | 621 | 644 | 18,000 |
| 2017/04/28 | 630 | 630 | 621 | 621 | 16,000 |
| 2017/04/27 | 645 | 645 | 630 | 630 | 18,000 |
| 2017/04/26 | 653 | 658 | 653 | 658 | 17,000 |
| 2017/04/25 | 648 | 650 | 648 | 650 | 3,000 |
| 2017/04/24 | 647 | 649 | 647 | 649 | 5,000 |
| 2017/04/21 | 643 | 647 | 636 | 636 | 8,000 |
| 2017/04/20 | 644 | 654 | 644 | 653 | 11,000 |
| 2017/04/19 | 635 | 644 | 635 | 644 | 4,000 |
| 2017/04/18 | 619 | 630 | 619 | 630 | 2,000 |
| 2017/04/17 | 637 | 644 | 614 | 619 | 6,000 |
| 2017/04/14 | 637 | 637 | 637 | 637 | 1,000 |
| 2017/04/13 | 644 | 644 | 643 | 644 | 3,000 |
| 2017/04/12 | 668 | 669 | 649 | 649 | 17,000 |
| 2017/04/11 | 685 | 685 | 677 | 678 | 7,000 |
| 2017/04/10 | 649 | 657 | 649 | 657 | 3,000 |
| 2017/04/07 | 641 | 658 | 641 | 649 | 23,000 |
| 2017/04/06 | 650 | 650 | 640 | 650 | 16,000 |
| 2017/04/05 | 659 | 667 | 650 | 650 | 16,000 |
| 2017/04/04 | 699 | 699 | 667 | 667 | 15,000 |
| 2017/04/03 | 684 | 699 | 684 | 699 | 10,000 |
| 2017/03/31 | 682 | 690 | 682 | 690 | 4,000 |
| 2017/03/30 | 701 | 701 | 692 | 692 | 9,000 |
| 2017/03/29 | 700 | 704 | 699 | 699 | 6,000 |
| 2017/03/28 | 700 | 716 | 696 | 699 | 22,000 |
| 2017/03/27 | 699 | 699 | 689 | 695 | 14,000 |
| 2017/03/24 | 660 | 703 | 660 | 701 | 19,000 |
| 2017/03/23 | 677 | 680 | 660 | 660 | 40,000 |
| 2017/03/22 | 705 | 713 | 690 | 690 | 40,000 |
| 2017/03/21 | 718 | 733 | 705 | 705 | 58,000 |
| 2017/03/17 | 770 | 770 | 726 | 741 | 61,000 |
| 2017/03/16 | 770 | 800 | 750 | 787 | 54,000 |
| 2017/03/15 | 776 | 777 | 773 | 773 | 26,000 |
| 2017/03/14 | 777 | 794 | 777 | 787 | 24,000 |
| 2017/03/13 | 830 | 849 | 777 | 786 | 54,000 |
| 2017/03/10 | 761 | 820 | 761 | 818 | 65,000 |
| 2017/03/09 | 765 | 765 | 759 | 759 | 26,000 |
| 2017/03/08 | 786 | 790 | 760 | 774 | 23,000 |
| 2017/03/07 | 804 | 806 | 788 | 790 | 20,000 |
| 2017/03/06 | 795 | 810 | 793 | 810 | 40,000 |
| 2017/03/03 | 790 | 800 | 788 | 788 | 15,000 |
| 2017/03/02 | 802 | 811 | 793 | 803 | 39,000 |
| 2017/03/01 | 780 | 800 | 778 | 787 | 37,000 |
| 2017/02/28 | 799 | 799 | 788 | 788 | 7,000 |
| 2017/02/27 | 805 | 805 | 777 | 784 | 45,000 |
| 2017/02/24 | 836 | 836 | 776 | 805 | 127,000 |
| 2017/02/23 | 910 | 910 | 851 | 851 | 93,000 |
| 2017/02/22 | 917 | 960 | 917 | 940 | 112,000 |
| 2017/02/21 | 894 | 913 | 879 | 910 | 62,000 |
| 2017/02/20 | 850 | 894 | 850 | 877 | 78,000 |
| 2017/02/17 | 830 | 849 | 815 | 849 | 41,000 |
| 2017/02/16 | 854 | 855 | 820 | 830 | 54,000 |
| 2017/02/15 | 868 | 872 | 810 | 853 | 78,000 |
| 2017/02/14 | 781 | 873 | 780 | 857 | 170,000 |
| 2017/02/13 | 772 | 784 | 770 | 774 | 46,000 |
| 2017/02/10 | 705 | 759 | 701 | 759 | 114,000 |
| 2017/02/09 | 699 | 715 | 699 | 708 | 43,000 |
| 2017/02/08 | 679 | 697 | 656 | 690 | 97,000 |
| 2017/02/07 | 635 | 675 | 630 | 669 | 127,000 |
| 2017/02/06 | 606 | 616 | 599 | 609 | 35,000 |
| 2017/02/03 | 600 | 600 | 591 | 592 | 10,000 |
| 2017/02/02 | 606 | 606 | 601 | 601 | 9,000 |
| 2017/02/01 | 616 | 616 | 597 | 602 | 16,000 |
| 2017/01/31 | 615 | 617 | 610 | 610 | 13,000 |
| 2017/01/30 | 615 | 622 | 612 | 616 | 18,000 |
| 2017/01/27 | 614 | 614 | 605 | 609 | 15,000 |
| 2017/01/26 | 618 | 618 | 615 | 615 | 7,000 |
| 2017/01/25 | 596 | 609 | 592 | 607 | 23,000 |
| 2017/01/24 | 587 | 594 | 587 | 587 | 6,000 |
| 2017/01/23 | 580 | 590 | 579 | 590 | 11,000 |
| 2017/01/20 | 585 | 585 | 578 | 578 | 3,000 |
| 2017/01/19 | 590 | 590 | 580 | 580 | 7,000 |
| 2017/01/18 | 571 | 580 | 563 | 576 | 41,000 |
| 2017/01/17 | 586 | 590 | 581 | 581 | 40,000 |
| 2017/01/16 | 597 | 597 | 590 | 590 | 5,000 |
| 2017/01/13 | 600 | 606 | 595 | 597 | 16,000 |
| 2017/01/12 | 613 | 620 | 610 | 610 | 19,000 |
| 2017/01/11 | 615 | 637 | 610 | 620 | 41,000 |
| 2017/01/10 | 586 | 617 | 586 | 609 | 30,000 |
| 2017/01/06 | 586 | 595 | 584 | 586 | 12,000 |
| 2017/01/05 | 580 | 595 | 577 | 595 | 24,000 |
| 2017/01/04 | 567 | 583 | 567 | 578 | 13,000 |