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
2021-08-04	2,823	2,827	2,820	2,825	1,500	2,825
2021-08-03	2,813	2,850	2,811	2,828	1,100	2,828
2021-08-02	2,801	2,837	2,801	2,836	500	2,836
2021-07-30	2,812	2,812	2,801	2,801	300	2,801
2021-07-29	-	-	-	2,812	-	2,812
2021-07-28	2,823	2,829	2,812	2,812	400	2,812
2021-07-27	2,830	2,830	2,820	2,820	200	2,820
2021-07-26	2,868	2,868	2,824	2,847	2,600	2,847
2021-07-21	2,850	2,852	2,800	2,818	3,000	2,818
2021-07-20	2,806	2,821	2,806	2,821	300	2,821
2021-07-19	2,820	2,822	2,811	2,811	1,200	2,811
2021-07-16	2,825	2,840	2,820	2,820	600	2,820
2021-07-15	2,843	2,843	2,830	2,840	2,200	2,840
2021-07-14	2,843	2,843	2,843	2,843	200	2,843
2021-07-13	2,891	2,891	2,843	2,843	500	2,843
2021-07-12	2,860	2,897	2,847	2,864	700	2,864
2021-07-09	2,812	2,820	2,812	2,820	400	2,820
2021-07-08	2,862	2,862	2,824	2,824	1,200	2,824
2021-07-07	2,834	2,842	2,831	2,842	400	2,842
2021-07-06	2,842	2,842	2,842	2,842	200	2,842
2021-07-05	2,878	2,888	2,850	2,850	1,400	2,850
2021-07-02	2,897	2,897	2,889	2,889	300	2,889
2021-07-01	-	-	-	2,868	-	2,868
2021-06-30	2,882	2,882	2,832	2,868	1,400	2,868
2021-06-29	2,894	2,894	2,867	2,892	600	2,892
2021-06-28	2,850	2,883	2,850	2,883	1,400	2,883
2021-06-25	2,820	2,849	2,820	2,830	1,200	2,830
2021-06-24	2,808	2,837	2,808	2,817	1,200	2,817
2021-06-23	2,800	2,805	2,800	2,805	700	2,805
2021-06-22	2,800	2,810	2,788	2,788	500	2,788
2021-06-21	2,741	2,767	2,740	2,767	1,000	2,767
2021-06-18	2,765	2,789	2,758	2,770	3,200	2,770
2021-06-17	2,714	2,740	2,714	2,740	300	2,740
2021-06-16	2,718	2,749	2,718	2,749	300	2,749
2021-06-15	2,760	2,760	2,720	2,720	500	2,720
2021-06-14	-	-	-	2,760	-	2,760
2021-06-11	2,760	2,760	2,760	2,760	300	2,760
2021-06-10	2,750	2,760	2,750	2,760	400	2,760
2021-06-09	2,741	2,764	2,741	2,762	2,100	2,762
2021-06-08	2,735	2,739	2,720	2,739	400	2,739
2021-06-07	2,703	2,735	2,703	2,735	600	2,735
2021-06-04	2,715	2,748	2,715	2,748	1,200	2,748
2021-06-03	2,738	2,750	2,738	2,750	500	2,750
2021-06-02	2,758	2,758	2,738	2,738	500	2,738
2021-06-01	2,749	2,749	2,715	2,725	500	2,725
2021-05-31	2,750	2,750	2,725	2,725	1,700	2,725
2021-05-28	2,741	2,741	2,735	2,735	2,800	2,735
2021-05-27	2,735	2,765	2,730	2,735	1,200	2,735
2021-05-26	2,825	2,825	2,735	2,743	1,300	2,743
2021-05-25	2,765	2,795	2,765	2,775	1,100	2,775
2021-05-24	2,780	2,785	2,760	2,760	700	2,760
2021-05-21	2,782	2,782	2,778	2,778	500	2,778
2021-05-20	2,784	2,790	2,784	2,790	400	2,790
2021-05-19	2,830	2,830	2,771	2,785	1,500	2,785
2021-05-18	2,879	2,879	2,844	2,844	400	2,844
2021-05-17	2,874	2,874	2,837	2,837	900	2,837
2021-05-14	2,775	2,807	2,771	2,774	1,100	2,774
2021-05-13	2,820	2,820	2,774	2,774	3,800	2,774
2021-05-12	2,823	2,834	2,823	2,834	200	2,834
2021-05-11	2,827	2,827	2,823	2,823	1,600	2,823
2021-05-10	2,830	2,830	2,827	2,827	800	2,827
2021-05-07	-	-	-	2,857	-	2,857
2021-05-06	2,859	2,859	2,853	2,857	600	2,857
2021-04-30	2,840	2,860	2,840	2,860	400	2,860
2021-04-28	2,845	2,848	2,840	2,840	400	2,840
2021-04-27	2,849	2,857	2,846	2,846	600	2,846
2021-04-26	2,846	2,849	2,832	2,849	600	2,849
2021-04-23	2,850	2,850	2,811	2,811	700	2,811
2021-04-22	2,813	2,850	2,813	2,850	400	2,850
2021-04-21	2,827	2,841	2,827	2,836	500	2,836
2021-04-20	2,825	2,835	2,805	2,827	1,500	2,827
2021-04-19	2,856	2,856	2,825	2,825	2,200	2,825
2021-04-16	2,856	2,870	2,850	2,850	2,900	2,850
2021-04-15	2,863	2,875	2,857	2,857	5,300	2,857
2021-04-14	2,900	2,910	2,858	2,863	4,300	2,863
2021-04-13	2,900	2,920	2,895	2,920	1,700	2,920
2021-04-12	-	-	-	2,905	-	2,905
2021-04-09	2,908	2,935	2,905	2,905	500	2,905
2021-04-08	3,060	3,060	2,909	2,930	3,100	2,930
2021-04-07	3,360	3,360	2,995	3,015	18,500	3,015
2021-04-06	2,858	2,858	2,858	2,858	200	2,858
2021-04-05	2,920	2,920	2,860	2,860	900	2,860
2021-04-02	2,922	2,922	2,922	2,922	100	2,922
2021-04-01	-	-	-	2,922	-	2,922
2021-03-31	-	-	-	2,922	-	2,922
2021-03-30	2,855	2,923	2,855	2,922	500	2,922
2021-03-29	2,940	2,940	2,886	2,891	3,800	2,891
2021-03-26	2,888	2,890	2,888	2,890	700	2,890
2021-03-25	2,871	2,881	2,870	2,881	400	2,881
2021-03-24	2,855	2,878	2,842	2,842	1,700	2,842
2021-03-23	2,858	2,858	2,858	2,858	100	2,858
2021-03-22	2,860	2,883	2,851	2,883	600	2,883
2021-03-19	2,849	2,849	2,842	2,842	200	2,842
2021-03-18	2,841	2,899	2,841	2,899	300	2,899
2021-03-17	2,840	2,852	2,840	2,840	3,500	2,840
2021-03-16	2,853	2,898	2,837	2,837	1,700	2,837
2021-03-15	2,863	2,863	2,853	2,853	200	2,853
2021-03-12	2,869	2,869	2,837	2,837	300	2,837
2021-03-11	2,846	2,846	2,833	2,833	600	2,833
2021-03-10	2,836	2,855	2,828	2,831	1,900	2,831
2021-03-09	2,841	2,859	2,830	2,840	2,500	2,840
2021-03-08	2,830	2,830	2,827	2,827	600	2,827
2021-03-05	2,830	2,860	2,825	2,826	800	2,826
2021-03-04	2,850	2,880	2,830	2,830	2,000	2,830
2021-03-03	2,852	2,856	2,852	2,855	700	2,855
2021-03-02	2,888	2,898	2,870	2,870	1,100	2,870
2021-03-01	2,900	2,914	2,874	2,894	1,000	2,894
2021-02-26	2,895	2,938	2,838	2,874	3,100	2,874
2021-02-25	2,850	2,895	2,845	2,895	400	2,895
2021-02-24	2,844	2,858	2,844	2,858	1,700	2,858
2021-02-22	2,940	2,940	2,836	2,836	200	2,836
2021-02-19	2,888	2,888	2,871	2,871	1,500	2,871
2021-02-18	2,930	2,934	2,929	2,932	500	2,932
2021-02-17	2,928	2,928	2,926	2,926	200	2,926
2021-02-16	2,922	2,922	2,914	2,914	400	2,914
2021-02-15	2,908	2,929	2,861	2,922	800	2,922
2021-02-12	2,908	2,908	2,908	2,908	100	2,908
2021-02-10	2,886	2,919	2,886	2,919	500	2,919
2021-02-09	2,863	2,898	2,860	2,884	2,400	2,884
2021-02-08	2,891	2,918	2,874	2,874	3,100	2,874
2021-02-05	2,886	2,929	2,879	2,879	500	2,879
2021-02-04	2,900	2,900	2,866	2,871	900	2,871
2021-02-03	-	-	-	2,887	-	2,887
2021-02-02	2,887	2,887	2,887	2,887	400	2,887
2021-02-01	2,879	2,879	2,825	2,861	2,300	2,861
2021-01-29	2,860	2,879	2,855	2,879	300	2,879
2021-01-28	2,855	2,865	2,855	2,865	200	2,865
2021-01-27	2,861	2,861	2,850	2,850	1,300	2,850
2021-01-26	2,887	2,887	2,860	2,860	1,300	2,860
2021-01-25	2,886	2,886	2,885	2,886	400	2,886
2021-01-22	2,884	2,897	2,846	2,857	1,500	2,857
2021-01-21	-	-	-	2,884	-	2,884
2021-01-20	2,869	2,888	2,869	2,884	400	2,884
2021-01-19	-	-	-	2,856	-	2,856
2021-01-18	2,862	2,862	2,835	2,856	2,400	2,856
2021-01-15	2,900	2,900	2,858	2,862	1,200	2,862
2021-01-14	2,921	2,935	2,908	2,918	1,600	2,918
2021-01-13	2,886	2,892	2,843	2,871	6,700	2,871
2021-01-12	2,836	2,837	2,836	2,836	700	2,836
2021-01-08	2,881	2,881	2,833	2,834	2,900	2,834
2021-01-07	2,850	2,863	2,850	2,851	300	2,851
2021-01-06	2,834	2,897	2,834	2,847	500	2,847
2021-01-05	2,882	2,884	2,839	2,884	1,100	2,884
2021-01-04	2,850	2,934	2,850	2,882	2,400	2,882

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