5695 パウダーテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-042,8232,8272,8202,8251,5002,825
2021-08-032,8132,8502,8112,8281,1002,828
2021-08-022,8012,8372,8012,8365002,836
2021-07-302,8122,8122,8012,8013002,801
2021-07-29---2,812-2,812
2021-07-282,8232,8292,8122,8124002,812
2021-07-272,8302,8302,8202,8202002,820
2021-07-262,8682,8682,8242,8472,6002,847
2021-07-212,8502,8522,8002,8183,0002,818
2021-07-202,8062,8212,8062,8213002,821
2021-07-192,8202,8222,8112,8111,2002,811
2021-07-162,8252,8402,8202,8206002,820
2021-07-152,8432,8432,8302,8402,2002,840
2021-07-142,8432,8432,8432,8432002,843
2021-07-132,8912,8912,8432,8435002,843
2021-07-122,8602,8972,8472,8647002,864
2021-07-092,8122,8202,8122,8204002,820
2021-07-082,8622,8622,8242,8241,2002,824
2021-07-072,8342,8422,8312,8424002,842
2021-07-062,8422,8422,8422,8422002,842
2021-07-052,8782,8882,8502,8501,4002,850
2021-07-022,8972,8972,8892,8893002,889
2021-07-01---2,868-2,868
2021-06-302,8822,8822,8322,8681,4002,868
2021-06-292,8942,8942,8672,8926002,892
2021-06-282,8502,8832,8502,8831,4002,883
2021-06-252,8202,8492,8202,8301,2002,830
2021-06-242,8082,8372,8082,8171,2002,817
2021-06-232,8002,8052,8002,8057002,805
2021-06-222,8002,8102,7882,7885002,788
2021-06-212,7412,7672,7402,7671,0002,767
2021-06-182,7652,7892,7582,7703,2002,770
2021-06-172,7142,7402,7142,7403002,740
2021-06-162,7182,7492,7182,7493002,749
2021-06-152,7602,7602,7202,7205002,720
2021-06-14---2,760-2,760
2021-06-112,7602,7602,7602,7603002,760
2021-06-102,7502,7602,7502,7604002,760
2021-06-092,7412,7642,7412,7622,1002,762
2021-06-082,7352,7392,7202,7394002,739
2021-06-072,7032,7352,7032,7356002,735
2021-06-042,7152,7482,7152,7481,2002,748
2021-06-032,7382,7502,7382,7505002,750
2021-06-022,7582,7582,7382,7385002,738
2021-06-012,7492,7492,7152,7255002,725
2021-05-312,7502,7502,7252,7251,7002,725
2021-05-282,7412,7412,7352,7352,8002,735
2021-05-272,7352,7652,7302,7351,2002,735
2021-05-262,8252,8252,7352,7431,3002,743
2021-05-252,7652,7952,7652,7751,1002,775
2021-05-242,7802,7852,7602,7607002,760
2021-05-212,7822,7822,7782,7785002,778
2021-05-202,7842,7902,7842,7904002,790
2021-05-192,8302,8302,7712,7851,5002,785
2021-05-182,8792,8792,8442,8444002,844
2021-05-172,8742,8742,8372,8379002,837
2021-05-142,7752,8072,7712,7741,1002,774
2021-05-132,8202,8202,7742,7743,8002,774
2021-05-122,8232,8342,8232,8342002,834
2021-05-112,8272,8272,8232,8231,6002,823
2021-05-102,8302,8302,8272,8278002,827
2021-05-07---2,857-2,857
2021-05-062,8592,8592,8532,8576002,857
2021-04-302,8402,8602,8402,8604002,860
2021-04-282,8452,8482,8402,8404002,840
2021-04-272,8492,8572,8462,8466002,846
2021-04-262,8462,8492,8322,8496002,849
2021-04-232,8502,8502,8112,8117002,811
2021-04-222,8132,8502,8132,8504002,850
2021-04-212,8272,8412,8272,8365002,836
2021-04-202,8252,8352,8052,8271,5002,827
2021-04-192,8562,8562,8252,8252,2002,825
2021-04-162,8562,8702,8502,8502,9002,850
2021-04-152,8632,8752,8572,8575,3002,857
2021-04-142,9002,9102,8582,8634,3002,863
2021-04-132,9002,9202,8952,9201,7002,920
2021-04-12---2,905-2,905
2021-04-092,9082,9352,9052,9055002,905
2021-04-083,0603,0602,9092,9303,1002,930
2021-04-073,3603,3602,9953,01518,5003,015
2021-04-062,8582,8582,8582,8582002,858
2021-04-052,9202,9202,8602,8609002,860
2021-04-022,9222,9222,9222,9221002,922
2021-04-01---2,922-2,922
2021-03-31---2,922-2,922
2021-03-302,8552,9232,8552,9225002,922
2021-03-292,9402,9402,8862,8913,8002,891
2021-03-262,8882,8902,8882,8907002,890
2021-03-252,8712,8812,8702,8814002,881
2021-03-242,8552,8782,8422,8421,7002,842
2021-03-232,8582,8582,8582,8581002,858
2021-03-222,8602,8832,8512,8836002,883
2021-03-192,8492,8492,8422,8422002,842
2021-03-182,8412,8992,8412,8993002,899
2021-03-172,8402,8522,8402,8403,5002,840
2021-03-162,8532,8982,8372,8371,7002,837
2021-03-152,8632,8632,8532,8532002,853
2021-03-122,8692,8692,8372,8373002,837
2021-03-112,8462,8462,8332,8336002,833
2021-03-102,8362,8552,8282,8311,9002,831
2021-03-092,8412,8592,8302,8402,5002,840
2021-03-082,8302,8302,8272,8276002,827
2021-03-052,8302,8602,8252,8268002,826
2021-03-042,8502,8802,8302,8302,0002,830
2021-03-032,8522,8562,8522,8557002,855
2021-03-022,8882,8982,8702,8701,1002,870
2021-03-012,9002,9142,8742,8941,0002,894
2021-02-262,8952,9382,8382,8743,1002,874
2021-02-252,8502,8952,8452,8954002,895
2021-02-242,8442,8582,8442,8581,7002,858
2021-02-222,9402,9402,8362,8362002,836
2021-02-192,8882,8882,8712,8711,5002,871
2021-02-182,9302,9342,9292,9325002,932
2021-02-172,9282,9282,9262,9262002,926
2021-02-162,9222,9222,9142,9144002,914
2021-02-152,9082,9292,8612,9228002,922
2021-02-122,9082,9082,9082,9081002,908
2021-02-102,8862,9192,8862,9195002,919
2021-02-092,8632,8982,8602,8842,4002,884
2021-02-082,8912,9182,8742,8743,1002,874
2021-02-052,8862,9292,8792,8795002,879
2021-02-042,9002,9002,8662,8719002,871
2021-02-03---2,887-2,887
2021-02-022,8872,8872,8872,8874002,887
2021-02-012,8792,8792,8252,8612,3002,861
2021-01-292,8602,8792,8552,8793002,879
2021-01-282,8552,8652,8552,8652002,865
2021-01-272,8612,8612,8502,8501,3002,850
2021-01-262,8872,8872,8602,8601,3002,860
2021-01-252,8862,8862,8852,8864002,886
2021-01-222,8842,8972,8462,8571,5002,857
2021-01-21---2,884-2,884
2021-01-202,8692,8882,8692,8844002,884
2021-01-19---2,856-2,856
2021-01-182,8622,8622,8352,8562,4002,856
2021-01-152,9002,9002,8582,8621,2002,862
2021-01-142,9212,9352,9082,9181,6002,918
2021-01-132,8862,8922,8432,8716,7002,871
2021-01-122,8362,8372,8362,8367002,836
2021-01-082,8812,8812,8332,8342,9002,834
2021-01-072,8502,8632,8502,8513002,851
2021-01-062,8342,8972,8342,8475002,847
2021-01-052,8822,8842,8392,8841,1002,884
2021-01-042,8502,9342,8502,8822,4002,882

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株