5695 パウダーテック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-11-25	2,125	2,150	2,125	2,140	1,700	2,140
2022-11-24	2,120	2,150	2,120	2,125	1,100	2,125
2022-11-22	2,118	2,140	2,118	2,140	500	2,140
2022-11-21	2,116	2,127	2,116	2,118	2,000	2,118
2022-11-18	2,140	2,150	2,127	2,127	600	2,127
2022-11-17	2,127	2,172	2,127	2,166	600	2,166
2022-11-16	2,126	2,126	2,125	2,125	800	2,125
2022-11-15	2,149	2,149	2,125	2,125	800	2,125
2022-11-14	2,140	2,149	2,120	2,149	900	2,149
2022-11-11	-	-	-	2,140	-	2,140
2022-11-10	2,140	2,140	2,140	2,140	300	2,140
2022-11-09	2,140	2,140	2,121	2,140	1,300	2,140
2022-11-08	2,150	2,150	2,140	2,140	1,100	2,140
2022-11-07	2,150	2,150	2,150	2,150	100	2,150
2022-11-04	2,200	2,200	2,200	2,200	1,100	2,200
2022-11-02	2,160	2,200	2,160	2,200	500	2,200
2022-11-01	2,160	2,160	2,160	2,160	2,000	2,160
2022-10-31	2,162	2,162	2,160	2,160	600	2,160
2022-10-28	2,145	2,197	2,145	2,160	1,500	2,160
2022-10-27	2,148	2,187	2,145	2,160	800	2,160
2022-10-26	2,194	2,194	2,148	2,148	1,000	2,148
2022-10-25	2,156	2,156	2,148	2,148	900	2,148
2022-10-24	2,156	2,156	2,156	2,156	1,800	2,156
2022-10-21	2,155	2,156	2,155	2,156	200	2,156
2022-10-20	2,147	2,155	2,140	2,140	1,000	2,140
2022-10-19	2,151	2,151	2,150	2,150	400	2,150
2022-10-18	2,151	2,151	2,149	2,149	1,100	2,149
2022-10-17	2,151	2,151	2,151	2,151	1,700	2,151
2022-10-14	2,160	2,160	2,154	2,154	200	2,154
2022-10-13	2,160	2,160	2,153	2,160	700	2,160
2022-10-12	2,170	2,170	2,170	2,170	100	2,170
2022-10-11	2,180	2,180	2,180	2,180	100	2,180
2022-10-07	-	-	-	2,161	-	2,161
2022-10-06	2,161	2,161	2,161	2,161	500	2,161
2022-10-05	2,156	2,156	2,156	2,156	800	2,156
2022-10-04	2,197	2,197	2,156	2,156	400	2,156
2022-10-03	2,155	2,155	2,155	2,155	3,100	2,155
2022-09-30	2,165	2,165	2,156	2,156	300	2,156
2022-09-29	2,185	2,185	2,185	2,185	400	2,185
2022-09-28	2,200	2,200	2,185	2,185	500	2,185
2022-09-27	2,215	2,215	2,215	2,215	100	2,215
2022-09-26	2,220	2,220	2,166	2,210	1,600	2,210
2022-09-22	2,191	2,220	2,189	2,220	1,000	2,220
2022-09-21	2,200	2,200	2,196	2,200	4,100	2,200
2022-09-20	2,205	2,219	2,205	2,219	800	2,219
2022-09-16	2,214	2,215	2,205	2,215	600	2,215
2022-09-15	2,205	2,205	2,205	2,205	400	2,205
2022-09-14	2,200	2,205	2,190	2,205	600	2,205
2022-09-13	2,191	2,219	2,191	2,219	600	2,219
2022-09-12	2,191	2,200	2,191	2,191	400	2,191
2022-09-09	2,191	2,191	2,190	2,190	700	2,190
2022-09-08	2,199	2,199	2,192	2,198	1,100	2,198
2022-09-07	2,203	2,203	2,203	2,203	100	2,203
2022-09-06	-	-	-	2,210	-	2,210
2022-09-05	2,210	2,210	2,202	2,210	600	2,210
2022-09-02	2,229	2,229	2,225	2,226	1,500	2,226
2022-09-01	2,212	2,244	2,212	2,229	1,900	2,229
2022-08-31	2,212	2,230	2,212	2,230	300	2,230
2022-08-30	2,212	2,216	2,212	2,212	400	2,212
2022-08-29	2,221	2,230	2,212	2,212	600	2,212
2022-08-26	2,240	2,240	2,240	2,240	500	2,240
2022-08-25	2,223	2,239	2,223	2,227	400	2,227
2022-08-24	2,220	2,220	2,220	2,220	200	2,220
2022-08-23	2,225	2,225	2,222	2,225	600	2,225
2022-08-22	2,230	2,247	2,225	2,225	800	2,225
2022-08-19	2,250	2,258	2,250	2,258	400	2,258
2022-08-18	2,255	2,255	2,255	2,255	100	2,255
2022-08-17	2,229	2,250	2,228	2,230	2,700	2,230
2022-08-16	2,230	2,230	2,230	2,230	200	2,230
2022-08-15	2,229	2,262	2,228	2,239	1,100	2,239
2022-08-12	2,249	2,249	2,228	2,228	1,000	2,228
2022-08-10	2,222	2,222	2,222	2,222	100	2,222
2022-08-09	2,202	2,230	2,202	2,230	800	2,230
2022-08-08	2,234	2,252	2,229	2,252	1,200	2,252
2022-08-05	2,229	2,269	2,229	2,234	800	2,234
2022-08-04	2,229	2,229	2,229	2,229	100	2,229
2022-08-03	2,229	2,261	2,196	2,223	1,500	2,223
2022-08-02	2,260	2,260	2,240	2,240	2,000	2,240
2022-08-01	2,300	2,300	2,260	2,260	1,200	2,260
2022-07-29	2,300	2,310	2,297	2,300	1,700	2,300
2022-07-28	-	-	-	2,300	-	2,300
2022-07-27	-	-	-	2,300	-	2,300
2022-07-26	2,264	2,300	2,264	2,300	4,600	2,300
2022-07-25	2,252	2,277	2,252	2,265	900	2,265
2022-07-22	2,266	2,266	2,264	2,264	1,400	2,264
2022-07-21	2,264	2,273	2,261	2,261	700	2,261
2022-07-20	2,278	2,278	2,257	2,257	500	2,257
2022-07-19	-	-	-	2,268	-	2,268
2022-07-15	2,268	2,268	2,268	2,268	200	2,268
2022-07-14	2,237	2,237	2,237	2,237	100	2,237
2022-07-13	2,272	2,272	2,236	2,236	400	2,236
2022-07-12	2,232	2,232	2,231	2,231	600	2,231
2022-07-11	-	-	-	2,243	-	2,243
2022-07-08	2,213	2,243	2,213	2,243	2,200	2,243
2022-07-07	2,259	2,259	2,213	2,213	800	2,213
2022-07-06	-	-	-	2,259	-	2,259
2022-07-05	2,248	2,259	2,240	2,259	800	2,259
2022-07-04	2,222	2,240	2,222	2,240	500	2,240
2022-07-01	2,250	2,250	2,250	2,250	1,300	2,250
2022-06-30	-	-	-	2,250	-	2,250
2022-06-29	2,250	2,250	2,250	2,250	100	2,250
2022-06-28	2,212	2,219	2,210	2,219	1,000	2,219
2022-06-27	2,267	2,267	2,236	2,240	800	2,240
2022-06-24	2,240	2,241	2,224	2,236	600	2,236
2022-06-23	2,274	2,274	2,240	2,240	200	2,240
2022-06-22	2,212	2,212	2,212	2,212	400	2,212
2022-06-21	-	-	-	2,230	-	2,230
2022-06-20	2,230	2,230	2,230	2,230	400	2,230
2022-06-17	2,250	2,250	2,238	2,238	500	2,238
2022-06-16	2,255	2,255	2,255	2,255	100	2,255
2022-06-15	2,270	2,270	2,258	2,258	200	2,258
2022-06-14	2,323	2,323	2,271	2,280	700	2,280
2022-06-13	2,261	2,325	2,260	2,325	1,000	2,325
2022-06-10	2,288	2,288	2,280	2,280	3,300	2,280
2022-06-09	2,288	2,288	2,288	2,288	100	2,288
2022-06-08	2,344	2,344	2,285	2,285	700	2,285
2022-06-07	2,282	2,303	2,282	2,294	500	2,294
2022-06-06	2,245	2,282	2,245	2,260	1,500	2,260
2022-06-03	2,235	2,244	2,235	2,244	200	2,244
2022-06-02	2,303	2,306	2,213	2,223	1,200	2,223
2022-06-01	2,203	2,203	2,203	2,203	100	2,203
2022-05-31	2,200	2,240	2,187	2,187	800	2,187
2022-05-30	2,180	2,187	2,180	2,185	900	2,185
2022-05-27	2,180	2,220	2,180	2,185	3,700	2,185
2022-05-26	2,202	2,237	2,180	2,180	4,400	2,180
2022-05-25	2,200	2,212	2,200	2,202	700	2,202
2022-05-24	2,225	2,265	2,198	2,200	1,600	2,200
2022-05-23	2,230	2,232	2,223	2,225	800	2,225
2022-05-20	2,218	2,241	2,200	2,241	2,500	2,241
2022-05-19	2,189	2,220	2,188	2,220	2,500	2,220
2022-05-18	2,275	2,299	2,250	2,261	600	2,261
2022-05-17	2,276	2,302	2,244	2,302	2,500	2,302
2022-05-16	2,350	2,350	2,277	2,290	5,900	2,290
2022-05-13	2,400	2,409	2,363	2,401	2,900	2,401
2022-05-12	2,392	2,392	2,381	2,387	800	2,387
2022-05-11	2,385	2,408	2,385	2,408	1,000	2,408
2022-05-10	2,451	2,451	2,381	2,385	3,600	2,385
2022-05-09	2,433	2,433	2,401	2,401	700	2,401
2022-05-06	2,419	2,419	2,382	2,383	1,500	2,383
2022-05-02	2,403	2,403	2,400	2,400	400	2,400
2022-04-28	2,421	2,421	2,394	2,420	600	2,420
2022-04-27	2,405	2,435	2,380	2,421	2,700	2,421
2022-04-26	2,435	2,445	2,435	2,445	1,600	2,445
2022-04-25	2,420	2,432	2,415	2,432	700	2,432
2022-04-22	2,417	2,430	2,417	2,420	1,000	2,420
2022-04-21	2,413	2,414	2,413	2,414	500	2,414
2022-04-20	2,411	2,413	2,411	2,413	300	2,413
2022-04-19	2,410	2,410	2,410	2,410	100	2,410
2022-04-18	2,429	2,429	2,424	2,425	800	2,425
2022-04-15	2,423	2,443	2,423	2,429	400	2,429
2022-04-14	-	-	-	2,450	-	2,450
2022-04-13	2,451	2,451	2,424	2,450	2,100	2,450
2022-04-12	2,479	2,479	2,479	2,479	100	2,479
2022-04-11	2,460	2,487	2,457	2,479	800	2,479
2022-04-08	2,464	2,464	2,463	2,463	2,400	2,463
2022-04-07	2,475	2,512	2,475	2,512	1,300	2,512
2022-04-06	2,481	2,481	2,479	2,479	2,000	2,479
2022-04-05	2,512	2,512	2,477	2,485	700	2,485
2022-04-04	2,505	2,523	2,500	2,523	4,400	2,523
2022-04-01	2,510	2,541	2,491	2,505	500	2,505
2022-03-31	2,571	2,571	2,508	2,510	1,500	2,510
2022-03-30	2,451	2,518	2,451	2,487	1,300	2,487
2022-03-29	2,650	2,650	2,550	2,559	4,200	2,559
2022-03-28	2,577	2,580	2,522	2,550	2,600	2,550
2022-03-25	2,525	2,550	2,525	2,550	1,300	2,550
2022-03-24	2,539	2,539	2,512	2,530	1,100	2,530
2022-03-23	2,525	2,545	2,513	2,534	1,400	2,534
2022-03-22	2,524	2,542	2,509	2,525	1,600	2,525
2022-03-18	2,504	2,524	2,503	2,524	1,400	2,524
2022-03-17	2,540	2,540	2,496	2,503	500	2,503
2022-03-16	2,540	2,540	2,540	2,540	400	2,540
2022-03-15	2,546	2,549	2,538	2,538	600	2,538
2022-03-14	2,543	2,546	2,496	2,496	600	2,496
2022-03-11	2,519	2,519	2,451	2,516	1,300	2,516
2022-03-10	-	-	-	2,500	-	2,500
2022-03-09	-	-	-	2,500	-	2,500
2022-03-08	2,500	2,500	2,500	2,500	100	2,500
2022-03-07	2,460	2,460	2,460	2,460	300	2,460
2022-03-04	2,508	2,508	2,463	2,463	300	2,463
2022-03-03	2,463	2,557	2,463	2,539	400	2,539
2022-03-02	2,490	2,490	2,470	2,470	900	2,470
2022-03-01	2,490	2,490	2,462	2,464	1,100	2,464
2022-02-28	2,454	2,469	2,454	2,462	1,700	2,462
2022-02-25	2,473	2,488	2,454	2,454	800	2,454
2022-02-24	2,502	2,550	2,468	2,469	1,000	2,469
2022-02-22	2,510	2,515	2,501	2,501	500	2,501
2022-02-21	2,513	2,515	2,513	2,515	200	2,515
2022-02-18	2,491	2,533	2,491	2,533	200	2,533
2022-02-17	2,501	2,569	2,486	2,491	1,700	2,491
2022-02-16	2,580	2,580	2,527	2,547	1,700	2,547
2022-02-15	2,574	2,579	2,524	2,579	1,000	2,579
2022-02-14	2,543	2,581	2,543	2,563	1,600	2,563
2022-02-10	2,574	2,602	2,574	2,593	2,600	2,593
2022-02-09	2,576	2,602	2,520	2,597	2,100	2,597
2022-02-08	2,515	2,550	2,485	2,530	2,900	2,530
2022-02-07	2,450	2,469	2,437	2,451	1,400	2,451
2022-02-04	2,482	2,482	2,445	2,445	200	2,445
2022-02-03	2,449	2,455	2,444	2,455	800	2,455
2022-02-02	2,479	2,517	2,439	2,487	2,100	2,487
2022-02-01	2,453	2,490	2,453	2,479	300	2,479
2022-01-31	2,430	2,430	2,415	2,415	300	2,415
2022-01-28	2,420	2,445	2,402	2,445	1,100	2,445
2022-01-27	2,425	2,454	2,420	2,420	2,700	2,420
2022-01-26	2,474	2,480	2,421	2,421	3,200	2,421
2022-01-25	2,462	2,475	2,450	2,452	1,800	2,452
2022-01-24	2,460	2,463	2,460	2,460	300	2,460
2022-01-21	2,485	2,487	2,450	2,458	2,500	2,458
2022-01-20	2,460	2,493	2,460	2,493	500	2,493
2022-01-19	2,461	2,464	2,450	2,460	1,200	2,460
2022-01-18	2,509	2,509	2,454	2,461	1,200	2,461
2022-01-17	2,527	2,527	2,440	2,474	3,500	2,474
2022-01-14	2,520	2,549	2,471	2,477	3,600	2,477
2022-01-13	2,580	2,580	2,510	2,520	1,000	2,520
2022-01-12	2,541	2,546	2,541	2,546	200	2,546
2022-01-11	2,525	2,535	2,525	2,535	500	2,535
2022-01-07	2,545	2,562	2,529	2,529	400	2,529
2022-01-06	2,580	2,580	2,551	2,555	1,000	2,555
2022-01-05	2,639	2,639	2,569	2,609	1,200	2,609
2022-01-04	2,571	2,631	2,571	2,631	900	2,631

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