5695 パウダーテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	2,270	2,270	2,270	2,270	1,200	2,270
2023-03-17	2,255	2,255	2,255	2,255	200	2,255
2023-03-16	2,221	2,230	2,205	2,230	1,100	2,230
2023-03-15	2,225	2,250	2,225	2,250	700	2,250
2023-03-14	2,240	2,240	2,226	2,228	1,600	2,228
2023-03-13	2,236	2,265	2,236	2,263	1,000	2,263
2023-03-10	2,270	2,270	2,250	2,270	700	2,270
2023-03-09	2,254	2,270	2,254	2,265	3,000	2,265
2023-03-08	2,270	2,270	2,248	2,263	1,500	2,263
2023-03-07	2,269	2,270	2,260	2,270	3,100	2,270
2023-03-06	2,263	2,269	2,260	2,269	2,300	2,269
2023-03-03	2,260	2,270	2,260	2,270	300	2,270
2023-03-02	2,276	2,276	2,244	2,260	1,000	2,260
2023-03-01	2,262	2,265	2,236	2,253	2,000	2,253
2023-02-28	2,280	2,281	2,276	2,276	3,200	2,276
2023-02-27	2,280	2,282	2,270	2,280	5,200	2,280
2023-02-24	2,275	2,280	2,275	2,280	600	2,280
2023-02-22	-	-	-	2,275	-	2,275
2023-02-21	2,265	2,275	2,265	2,275	600	2,275
2023-02-20	2,263	2,265	2,263	2,265	200	2,265
2023-02-17	2,254	2,255	2,235	2,235	800	2,235
2023-02-16	2,245	2,266	2,245	2,249	700	2,249
2023-02-15	2,267	2,267	2,267	2,267	200	2,267
2023-02-14	2,266	2,266	2,266	2,266	200	2,266
2023-02-13	2,295	2,295	2,246	2,255	700	2,255
2023-02-10	2,288	2,290	2,288	2,290	200	2,290
2023-02-09	-	-	-	2,280	-	2,280
2023-02-08	2,293	2,300	2,280	2,280	1,000	2,280
2023-02-07	2,271	2,293	2,263	2,293	1,400	2,293
2023-02-06	2,276	2,276	2,272	2,272	400	2,272
2023-02-03	2,249	2,250	2,247	2,249	600	2,249
2023-02-02	2,299	2,299	2,299	2,299	200	2,299
2023-02-01	2,275	2,275	2,275	2,275	200	2,275
2023-01-31	2,299	2,300	2,299	2,300	300	2,300
2023-01-30	2,300	2,300	2,293	2,300	1,900	2,300
2023-01-27	2,350	2,370	2,302	2,302	6,200	2,302
2023-01-26	2,330	2,348	2,330	2,348	4,500	2,348
2023-01-25	2,300	2,332	2,293	2,332	3,300	2,332
2023-01-24	2,220	2,247	2,220	2,247	2,100	2,247
2023-01-23	2,200	2,200	2,191	2,199	900	2,199
2023-01-20	2,194	2,200	2,172	2,200	1,500	2,200
2023-01-19	2,190	2,200	2,156	2,198	2,600	2,198
2023-01-18	2,189	2,190	2,189	2,190	1,500	2,190
2023-01-17	2,187	2,189	2,187	2,189	300	2,189
2023-01-16	2,163	2,188	2,163	2,188	300	2,188
2023-01-13	2,169	2,170	2,166	2,166	500	2,166
2023-01-12	2,170	2,183	2,161	2,161	600	2,161
2023-01-11	2,170	2,170	2,170	2,170	1,500	2,170
2023-01-10	2,164	2,170	2,164	2,164	1,000	2,164
2023-01-06	2,137	2,198	2,137	2,162	1,400	2,162
2023-01-05	2,168	2,168	2,150	2,168	600	2,168
2023-01-04	2,185	2,185	2,150	2,150	3,300	2,150

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