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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,782 | 2,787 | 2,782 | 2,787 | 800 |
| 2018/12/27 | 2,825 | 2,825 | 2,759 | 2,810 | 2,400 |
| 2018/12/26 | 2,809 | 2,875 | 2,809 | 2,875 | 600 |
| 2018/12/25 | 2,750 | 2,790 | 2,750 | 2,750 | 7,800 |
| 2018/12/21 | 2,820 | 2,830 | 2,630 | 2,792 | 12,100 |
| 2018/12/20 | 2,836 | 2,836 | 2,800 | 2,836 | 9,100 |
| 2018/12/19 | 2,821 | 2,865 | 2,820 | 2,825 | 4,100 |
| 2018/12/18 | 2,825 | 2,830 | 2,820 | 2,821 | 13,100 |
| 2018/12/17 | 2,862 | 2,868 | 2,845 | 2,845 | 700 |
| 2018/12/14 | 2,845 | 2,878 | 2,808 | 2,862 | 900 |
| 2018/12/13 | 2,860 | 2,865 | 2,845 | 2,845 | 700 |
| 2018/12/12 | 2,837 | 2,837 | 2,837 | 2,837 | 500 |
| 2018/12/11 | 2,810 | 2,839 | 2,800 | 2,801 | 1,900 |
| 2018/12/10 | 2,850 | 2,850 | 2,801 | 2,801 | 1,600 |
| 2018/12/07 | 2,800 | 2,819 | 2,800 | 2,800 | 600 |
| 2018/12/06 | 2,800 | 2,800 | 2,774 | 2,800 | 2,200 |
| 2018/12/05 | 2,802 | 2,802 | 2,800 | 2,800 | 1,200 |
| 2018/12/04 | 2,816 | 2,818 | 2,810 | 2,814 | 600 |
| 2018/12/03 | 2,806 | 2,810 | 2,800 | 2,800 | 12,100 |
| 2018/11/30 | 2,780 | 2,816 | 2,780 | 2,805 | 1,500 |
| 2018/11/29 | 2,750 | 2,789 | 2,750 | 2,780 | 8,000 |
| 2018/11/28 | 2,706 | 2,749 | 2,705 | 2,705 | 1,300 |
| 2018/11/27 | 2,644 | 2,750 | 2,643 | 2,705 | 3,100 |
| 2018/11/26 | 2,584 | 2,645 | 2,578 | 2,644 | 3,800 |
| 2018/11/22 | 2,521 | 2,585 | 2,515 | 2,584 | 3,200 |
| 2018/11/21 | 2,588 | 2,588 | 2,505 | 2,510 | 2,300 |
| 2018/11/20 | 2,607 | 2,607 | 2,509 | 2,547 | 5,200 |
| 2018/11/19 | 2,583 | 2,593 | 2,581 | 2,581 | 2,400 |
| 2018/11/16 | 2,583 | 2,590 | 2,583 | 2,583 | 1,000 |
| 2018/11/15 | 2,596 | 2,602 | 2,590 | 2,590 | 2,400 |
| 2018/11/14 | 2,633 | 2,640 | 2,600 | 2,600 | 2,700 |
| 2018/11/13 | 2,646 | 2,646 | 2,633 | 2,633 | 2,700 |
| 2018/11/12 | 2,662 | 2,669 | 2,648 | 2,648 | 3,000 |
| 2018/11/09 | 2,721 | 2,771 | 2,621 | 2,661 | 4,400 |
| 2018/11/08 | 2,645 | 2,647 | 2,599 | 2,621 | 9,700 |
| 2018/11/07 | 2,602 | 2,686 | 2,602 | 2,650 | 2,000 |
| 2018/11/06 | 2,623 | 2,623 | 2,580 | 2,599 | 5,700 |
| 2018/11/05 | 2,741 | 2,741 | 2,723 | 2,740 | 1,500 |
| 2018/11/02 | 2,804 | 2,804 | 2,741 | 2,741 | 800 |
| 2018/11/01 | 2,815 | 2,835 | 2,802 | 2,802 | 900 |
| 2018/10/31 | 2,804 | 2,871 | 2,804 | 2,850 | 1,300 |
| 2018/10/30 | 2,772 | 2,799 | 2,772 | 2,799 | 1,600 |
| 2018/10/29 | 2,781 | 2,781 | 2,620 | 2,750 | 5,700 |
| 2018/10/26 | 2,911 | 2,911 | 2,770 | 2,770 | 3,200 |
| 2018/10/25 | 2,910 | 2,925 | 2,861 | 2,861 | 3,100 |
| 2018/10/23 | 2,942 | 2,966 | 2,921 | 2,921 | 1,700 |
| 2018/10/22 | 2,968 | 2,968 | 2,940 | 2,953 | 600 |
| 2018/10/19 | 2,950 | 2,964 | 2,950 | 2,964 | 400 |
| 2018/10/18 | 2,976 | 2,976 | 2,936 | 2,950 | 3,100 |
| 2018/10/17 | 2,999 | 3,000 | 2,950 | 2,960 | 4,500 |
| 2018/10/16 | 2,946 | 3,040 | 2,946 | 2,983 | 4,500 |
| 2018/10/15 | 3,050 | 3,050 | 3,000 | 3,005 | 1,000 |
| 2018/10/12 | 2,991 | 3,050 | 2,991 | 3,010 | 1,700 |
| 2018/10/11 | 2,991 | 3,065 | 2,991 | 3,040 | 2,100 |
| 2018/10/10 | 3,090 | 3,130 | 3,050 | 3,050 | 2,100 |
| 2018/10/09 | 3,250 | 3,250 | 3,090 | 3,095 | 1,800 |
| 2018/10/05 | 3,130 | 3,130 | 3,100 | 3,110 | 1,200 |
| 2018/10/04 | 3,160 | 3,170 | 3,080 | 3,115 | 1,500 |
| 2018/10/03 | 3,275 | 3,275 | 3,115 | 3,180 | 4,200 |
| 2018/10/02 | 3,285 | 3,310 | 3,265 | 3,265 | 1,800 |
| 2018/10/01 | 3,315 | 3,315 | 3,285 | 3,285 | 1,700 |
| 2018/09/28 | 3,315 | 3,330 | 3,315 | 3,330 | 1,000 |
| 2018/09/27 | 3,365 | 3,365 | 3,280 | 3,315 | 4,600 |
| 2018/09/26 | 3,415 | 3,415 | 3,295 | 3,295 | 800 |
| 2018/09/25 | 3,375 | 3,385 | 3,360 | 3,385 | 1,600 |
| 2018/09/21 | 3,325 | 3,350 | 3,310 | 3,350 | 1,100 |
| 2018/09/20 | 3,380 | 3,380 | 3,305 | 3,325 | 3,300 |
| 2018/09/19 | 3,390 | 3,390 | 3,370 | 3,380 | 1,400 |
| 2018/09/18 | 3,380 | 3,415 | 3,375 | 3,380 | 1,000 |
| 2018/09/14 | 3,395 | 3,420 | 3,395 | 3,420 | 500 |
| 2018/09/13 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2018/09/12 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2018/09/11 | 3,405 | 3,430 | 3,390 | 3,400 | 600 |
| 2018/09/10 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2018/09/07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2018/09/06 | 3,440 | 3,450 | 3,440 | 3,440 | 300 |
| 2018/09/05 | 3,445 | 3,445 | 3,440 | 3,440 | 300 |
| 2018/09/04 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2018/09/03 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2018/08/31 | 3,460 | 3,480 | 3,450 | 3,460 | 700 |
| 2018/08/30 | 3,450 | 3,490 | 3,450 | 3,460 | 300 |
| 2018/08/29 | 3,450 | 3,450 | 3,445 | 3,450 | 500 |
| 2018/08/28 | 3,465 | 3,465 | 3,450 | 3,450 | 900 |
| 2018/08/27 | 3,465 | 3,470 | 3,465 | 3,465 | 600 |
| 2018/08/24 | 3,460 | 3,500 | 3,460 | 3,460 | 800 |
| 2018/08/23 | 3,430 | 3,500 | 3,430 | 3,460 | 600 |
| 2018/08/22 | 3,450 | 3,450 | 3,430 | 3,430 | 700 |
| 2018/08/21 | 3,510 | 3,510 | 3,450 | 3,450 | 600 |
| 2018/08/20 | 3,590 | 3,590 | 3,510 | 3,510 | 800 |
| 2018/08/17 | 3,550 | 3,570 | 3,500 | 3,550 | 3,700 |
| 2018/08/16 | 3,500 | 3,500 | 3,500 | 3,500 | 1,900 |
| 2018/08/15 | 3,505 | 3,525 | 3,500 | 3,510 | 4,100 |
| 2018/08/14 | 3,600 | 3,600 | 3,510 | 3,545 | 1,400 |
| 2018/08/13 | 3,570 | 3,570 | 3,490 | 3,500 | 4,700 |
| 2018/08/10 | 3,575 | 3,575 | 3,505 | 3,505 | 1,900 |
| 2018/08/09 | 3,550 | 3,575 | 3,520 | 3,575 | 1,400 |
| 2018/08/08 | 3,565 | 3,575 | 3,510 | 3,525 | 1,500 |
| 2018/08/07 | 3,565 | 3,565 | 3,375 | 3,565 | 8,600 |
| 2018/08/06 | 3,800 | 3,820 | 3,780 | 3,820 | 1,100 |
| 2018/08/03 | 3,815 | 3,815 | 3,785 | 3,785 | 600 |
| 2018/08/02 | 3,840 | 3,840 | 3,840 | 3,840 | 200 |
| 2018/08/01 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2018/07/31 | 3,840 | 3,840 | 3,840 | 3,840 | 400 |
| 2018/07/30 | 3,900 | 3,900 | 3,850 | 3,850 | 1,000 |
| 2018/07/27 | 3,850 | 3,850 | 3,795 | 3,830 | 800 |
| 2018/07/26 | 3,990 | 3,990 | 3,850 | 3,850 | 2,900 |
| 2018/07/25 | 3,920 | 3,920 | 3,885 | 3,920 | 800 |
| 2018/07/24 | 3,920 | 3,965 | 3,900 | 3,900 | 900 |
| 2018/07/23 | 3,940 | 3,940 | 3,910 | 3,915 | 1,000 |
| 2018/07/20 | 3,940 | 3,940 | 3,905 | 3,905 | 1,500 |
| 2018/07/19 | 3,940 | 3,940 | 3,940 | 3,940 | 1,700 |
| 2018/07/18 | 3,960 | 3,995 | 3,890 | 3,995 | 1,100 |
| 2018/07/17 | 3,910 | 3,910 | 3,895 | 3,895 | 600 |
| 2018/07/13 | 3,890 | 3,910 | 3,890 | 3,910 | 400 |
| 2018/07/12 | 3,915 | 3,915 | 3,910 | 3,910 | 200 |
| 2018/07/11 | 3,915 | 3,950 | 3,905 | 3,950 | 1,000 |
| 2018/07/10 | 4,025 | 4,040 | 3,945 | 3,960 | 1,500 |
| 2018/07/09 | 4,080 | 4,080 | 4,020 | 4,020 | 1,100 |
| 2018/07/06 | 4,075 | 4,080 | 3,995 | 4,020 | 1,200 |
| 2018/07/05 | 4,020 | 4,070 | 4,015 | 4,070 | 3,400 |
| 2018/07/04 | 3,995 | 4,050 | 3,995 | 4,015 | 1,400 |
| 2018/07/03 | 4,075 | 4,075 | 4,030 | 4,060 | 2,100 |
| 2018/07/02 | 4,025 | 4,060 | 4,025 | 4,030 | 4,900 |
| 2018/06/29 | 3,980 | 4,015 | 3,980 | 4,015 | 300 |
| 2018/06/28 | 4,000 | 4,030 | 3,960 | 3,980 | 2,900 |
| 2018/06/27 | 3,980 | 4,005 | 3,965 | 4,005 | 1,000 |
| 2018/06/26 | 3,980 | 3,980 | 3,945 | 3,945 | 700 |
| 2018/06/25 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2018/06/22 | 4,000 | 4,050 | 4,000 | 4,050 | 1,700 |
| 2018/06/21 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/06/20 | 3,990 | 4,000 | 3,990 | 4,000 | 500 |
| 2018/06/19 | 4,050 | 4,050 | 3,990 | 4,000 | 2,900 |
| 2018/06/18 | 4,090 | 4,095 | 4,050 | 4,050 | 1,000 |
| 2018/06/15 | 3,975 | 4,050 | 3,975 | 4,050 | 2,800 |
| 2018/06/14 | 3,995 | 4,005 | 3,995 | 4,000 | 600 |
| 2018/06/13 | 3,970 | 4,000 | 3,970 | 4,000 | 700 |
| 2018/06/12 | 4,000 | 4,040 | 4,000 | 4,040 | 1,600 |
| 2018/06/11 | 4,005 | 4,005 | 3,960 | 4,000 | 800 |
| 2018/06/08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 2018/06/07 | 4,005 | 4,005 | 4,000 | 4,000 | 200 |
| 2018/06/06 | 4,005 | 4,005 | 4,005 | 4,005 | 100 |
| 2018/06/05 | 3,930 | 4,005 | 3,930 | 3,970 | 800 |
| 2018/06/04 | 4,000 | 4,000 | 3,990 | 4,000 | 1,000 |
| 2018/06/01 | 3,995 | 3,995 | 3,935 | 3,995 | 1,200 |
| 2018/05/31 | 3,975 | 3,995 | 3,975 | 3,995 | 1,000 |
| 2018/05/30 | 3,910 | 3,915 | 3,905 | 3,905 | 400 |
| 2018/05/29 | 3,980 | 3,980 | 3,970 | 3,970 | 200 |
| 2018/05/28 | 4,055 | 4,055 | 4,010 | 4,010 | 600 |
| 2018/05/25 | 3,945 | 4,005 | 3,945 | 3,985 | 800 |
| 2018/05/24 | 4,005 | 4,005 | 3,945 | 3,945 | 1,100 |
| 2018/05/23 | 4,060 | 4,060 | 4,005 | 4,005 | 1,400 |
| 2018/05/22 | 4,050 | 4,075 | 4,050 | 4,070 | 1,400 |
| 2018/05/21 | 4,030 | 4,045 | 4,030 | 4,040 | 2,600 |
| 2018/05/18 | 4,040 | 4,070 | 4,040 | 4,070 | 1,900 |
| 2018/05/17 | 4,035 | 4,040 | 4,020 | 4,040 | 1,300 |
| 2018/05/16 | 3,970 | 4,010 | 3,950 | 4,005 | 4,900 |
| 2018/05/15 | 3,830 | 3,885 | 3,830 | 3,835 | 1,500 |
| 2018/05/14 | 3,805 | 3,845 | 3,805 | 3,835 | 700 |
| 2018/05/11 | 3,870 | 3,905 | 3,805 | 3,805 | 3,000 |
| 2018/05/10 | 3,800 | 3,865 | 3,800 | 3,865 | 1,700 |
| 2018/05/09 | 3,760 | 3,825 | 3,760 | 3,770 | 1,400 |
| 2018/05/08 | 3,665 | 3,830 | 3,665 | 3,735 | 1,900 |
| 2018/05/07 | 3,645 | 3,650 | 3,645 | 3,650 | 300 |
| 2018/05/02 | 3,730 | 3,730 | 3,625 | 3,645 | 2,100 |
| 2018/05/01 | 3,845 | 3,845 | 3,650 | 3,660 | 3,600 |
| 2018/04/27 | 3,855 | 3,855 | 3,760 | 3,760 | 1,600 |
| 2018/04/26 | 3,910 | 3,910 | 3,790 | 3,790 | 2,400 |
| 2018/04/24 | 3,930 | 3,930 | 3,800 | 3,925 | 4,200 |
| 2018/04/23 | 3,945 | 3,945 | 3,880 | 3,880 | 1,600 |
| 2018/04/20 | 3,995 | 3,995 | 3,950 | 3,950 | 600 |
| 2018/04/19 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2018/04/18 | 3,925 | 3,995 | 3,925 | 3,995 | 800 |
| 2018/04/17 | 3,945 | 3,975 | 3,900 | 3,930 | 1,900 |
| 2018/04/16 | 3,925 | 3,950 | 3,890 | 3,945 | 1,300 |
| 2018/04/13 | 3,950 | 3,950 | 3,905 | 3,905 | 4,200 |
| 2018/04/12 | 4,055 | 4,055 | 3,920 | 3,960 | 3,900 |
| 2018/04/11 | 3,950 | 3,985 | 3,920 | 3,985 | 5,000 |
| 2018/04/10 | 3,980 | 3,980 | 3,880 | 3,910 | 4,400 |
| 2018/04/09 | 4,055 | 4,055 | 3,980 | 4,000 | 4,000 |
| 2018/04/06 | 4,180 | 4,180 | 3,980 | 4,055 | 11,100 |
| 2018/04/05 | 4,325 | 4,455 | 4,185 | 4,190 | 5,400 |
| 2018/04/04 | 4,545 | 4,545 | 4,360 | 4,460 | 3,100 |
| 2018/04/03 | 4,645 | 4,645 | 4,560 | 4,570 | 1,300 |
| 2018/04/02 | 4,715 | 4,715 | 4,715 | 4,715 | 100 |
| 2018/03/30 | 4,640 | 4,775 | 4,640 | 4,775 | 700 |
| 2018/03/29 | 4,480 | 4,510 | 4,420 | 4,510 | 1,000 |
| 2018/03/28 | 4,515 | 4,515 | 4,475 | 4,480 | 500 |
| 2018/03/27 | 4,530 | 4,600 | 4,530 | 4,600 | 900 |
| 2018/03/26 | 4,490 | 4,575 | 4,485 | 4,575 | 2,200 |
| 2018/03/23 | 4,730 | 4,730 | 4,610 | 4,610 | 2,500 |
| 2018/03/22 | 4,755 | 4,870 | 4,755 | 4,845 | 1,500 |
| 2018/03/20 | 4,760 | 4,800 | 4,755 | 4,755 | 700 |
| 2018/03/19 | 4,910 | 4,910 | 4,760 | 4,760 | 2,800 |
| 2018/03/16 | 5,040 | 5,040 | 4,940 | 5,030 | 400 |
| 2018/03/15 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2018/03/14 | 5,020 | 5,030 | 4,915 | 5,030 | 1,900 |
| 2018/03/13 | 5,170 | 5,180 | 5,050 | 5,120 | 1,000 |
| 2018/03/12 | 5,190 | 5,190 | 5,190 | 5,190 | 100 |
| 2018/03/09 | 5,120 | 5,130 | 5,070 | 5,100 | 1,700 |
| 2018/03/08 | 5,110 | 5,200 | 5,110 | 5,190 | 2,600 |
| 2018/03/07 | 5,030 | 5,100 | 5,000 | 5,100 | 1,400 |
| 2018/03/06 | 4,995 | 5,090 | 4,995 | 5,070 | 1,100 |
| 2018/03/05 | 5,110 | 5,120 | 4,980 | 4,980 | 1,900 |
| 2018/03/02 | 5,090 | 5,190 | 5,090 | 5,100 | 1,100 |
| 2018/03/01 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2018/02/28 | 5,220 | 5,260 | 5,160 | 5,260 | 2,400 |
| 2018/02/27 | 5,200 | 5,280 | 5,200 | 5,200 | 800 |
| 2018/02/26 | 5,340 | 5,340 | 5,110 | 5,160 | 2,900 |
| 2018/02/23 | 5,450 | 5,450 | 5,270 | 5,330 | 700 |
| 2018/02/22 | 5,350 | 5,410 | 5,220 | 5,410 | 2,500 |
| 2018/02/21 | 5,490 | 5,500 | 5,330 | 5,470 | 3,100 |
| 2018/02/20 | 5,200 | 5,470 | 5,190 | 5,470 | 4,900 |
| 2018/02/19 | 4,915 | 5,180 | 4,915 | 5,140 | 3,100 |
| 2018/02/16 | 4,700 | 4,865 | 4,700 | 4,845 | 2,300 |
| 2018/02/15 | 4,590 | 4,850 | 4,540 | 4,610 | 10,900 |
| 2018/02/14 | 4,970 | 4,970 | 4,530 | 4,590 | 3,600 |
| 2018/02/13 | 5,100 | 5,140 | 4,815 | 4,925 | 3,800 |
| 2018/02/09 | 5,040 | 5,120 | 5,030 | 5,070 | 2,300 |
| 2018/02/08 | 5,130 | 5,260 | 5,030 | 5,240 | 2,500 |
| 2018/02/07 | 5,190 | 5,420 | 5,070 | 5,070 | 6,800 |
| 2018/02/06 | 5,200 | 5,240 | 4,940 | 5,160 | 17,300 |
| 2018/02/05 | 5,580 | 5,760 | 5,560 | 5,600 | 5,100 |
| 2018/02/02 | 5,600 | 5,970 | 5,600 | 5,880 | 26,600 |
| 2018/02/01 | 5,500 | 5,600 | 5,500 | 5,590 | 8,100 |
| 2018/01/31 | 5,400 | 5,500 | 5,310 | 5,500 | 1,900 |
| 2018/01/30 | 5,500 | 5,550 | 5,440 | 5,500 | 9,600 |
| 2018/01/29 | 5,440 | 5,490 | 5,440 | 5,470 | 2,500 |
| 2018/01/26 | 5,460 | 5,490 | 5,400 | 5,450 | 1,800 |
| 2018/01/25 | 5,370 | 5,460 | 5,300 | 5,450 | 4,400 |
| 2018/01/24 | 5,450 | 5,450 | 5,310 | 5,370 | 5,500 |
| 2018/01/23 | 5,300 | 5,420 | 5,290 | 5,350 | 7,400 |
| 2018/01/22 | 5,140 | 5,340 | 5,030 | 5,280 | 16,500 |
| 2018/01/19 | 4,900 | 4,970 | 4,865 | 4,965 | 6,000 |
| 2018/01/18 | 4,840 | 4,940 | 4,755 | 4,850 | 6,500 |
| 2018/01/17 | 4,825 | 4,840 | 4,760 | 4,780 | 3,900 |
| 2018/01/16 | 4,865 | 4,865 | 4,765 | 4,800 | 7,600 |
| 2018/01/15 | 4,900 | 4,935 | 4,860 | 4,920 | 2,700 |
| 2018/01/12 | 4,975 | 5,090 | 4,900 | 4,900 | 5,300 |
| 2018/01/11 | 5,140 | 5,140 | 4,995 | 5,020 | 5,400 |
| 2018/01/10 | 5,190 | 5,190 | 5,100 | 5,140 | 2,300 |
| 2018/01/09 | 5,350 | 5,350 | 5,080 | 5,120 | 5,900 |
| 2018/01/05 | 5,440 | 5,440 | 5,250 | 5,250 | 2,000 |
| 2018/01/04 | 5,420 | 5,500 | 5,300 | 5,370 | 2,500 |