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
2022-08-152,2292,2622,2282,2391,1002,239
2022-08-122,2492,2492,2282,2281,0002,228
2022-08-102,2222,2222,2222,2221002,222
2022-08-092,2022,2302,2022,2308002,230
2022-08-082,2342,2522,2292,2521,2002,252
2022-08-052,2292,2692,2292,2348002,234
2022-08-042,2292,2292,2292,2291002,229
2022-08-032,2292,2612,1962,2231,5002,223
2022-08-022,2602,2602,2402,2402,0002,240
2022-08-012,3002,3002,2602,2601,2002,260
2022-07-292,3002,3102,2972,3001,7002,300
2022-07-28---2,300-2,300
2022-07-27---2,300-2,300
2022-07-262,2642,3002,2642,3004,6002,300
2022-07-252,2522,2772,2522,2659002,265
2022-07-222,2662,2662,2642,2641,4002,264
2022-07-212,2642,2732,2612,2617002,261
2022-07-202,2782,2782,2572,2575002,257
2022-07-19---2,268-2,268
2022-07-152,2682,2682,2682,2682002,268
2022-07-142,2372,2372,2372,2371002,237
2022-07-132,2722,2722,2362,2364002,236
2022-07-122,2322,2322,2312,2316002,231
2022-07-11---2,243-2,243
2022-07-082,2132,2432,2132,2432,2002,243
2022-07-072,2592,2592,2132,2138002,213
2022-07-06---2,259-2,259
2022-07-052,2482,2592,2402,2598002,259
2022-07-042,2222,2402,2222,2405002,240
2022-07-012,2502,2502,2502,2501,3002,250
2022-06-30---2,250-2,250
2022-06-292,2502,2502,2502,2501002,250
2022-06-282,2122,2192,2102,2191,0002,219
2022-06-272,2672,2672,2362,2408002,240
2022-06-242,2402,2412,2242,2366002,236
2022-06-232,2742,2742,2402,2402002,240
2022-06-222,2122,2122,2122,2124002,212
2022-06-21---2,230-2,230
2022-06-202,2302,2302,2302,2304002,230
2022-06-172,2502,2502,2382,2385002,238
2022-06-162,2552,2552,2552,2551002,255
2022-06-152,2702,2702,2582,2582002,258
2022-06-142,3232,3232,2712,2807002,280
2022-06-132,2612,3252,2602,3251,0002,325
2022-06-102,2882,2882,2802,2803,3002,280
2022-06-092,2882,2882,2882,2881002,288
2022-06-082,3442,3442,2852,2857002,285
2022-06-072,2822,3032,2822,2945002,294
2022-06-062,2452,2822,2452,2601,5002,260
2022-06-032,2352,2442,2352,2442002,244
2022-06-022,3032,3062,2132,2231,2002,223
2022-06-012,2032,2032,2032,2031002,203
2022-05-312,2002,2402,1872,1878002,187
2022-05-302,1802,1872,1802,1859002,185
2022-05-272,1802,2202,1802,1853,7002,185
2022-05-262,2022,2372,1802,1804,4002,180
2022-05-252,2002,2122,2002,2027002,202
2022-05-242,2252,2652,1982,2001,6002,200
2022-05-232,2302,2322,2232,2258002,225
2022-05-202,2182,2412,2002,2412,5002,241
2022-05-192,1892,2202,1882,2202,5002,220
2022-05-182,2752,2992,2502,2616002,261
2022-05-172,2762,3022,2442,3022,5002,302
2022-05-162,3502,3502,2772,2905,9002,290
2022-05-132,4002,4092,3632,4012,9002,401
2022-05-122,3922,3922,3812,3878002,387
2022-05-112,3852,4082,3852,4081,0002,408
2022-05-102,4512,4512,3812,3853,6002,385
2022-05-092,4332,4332,4012,4017002,401
2022-05-062,4192,4192,3822,3831,5002,383
2022-05-022,4032,4032,4002,4004002,400
2022-04-282,4212,4212,3942,4206002,420
2022-04-272,4052,4352,3802,4212,7002,421
2022-04-262,4352,4452,4352,4451,6002,445
2022-04-252,4202,4322,4152,4327002,432
2022-04-222,4172,4302,4172,4201,0002,420
2022-04-212,4132,4142,4132,4145002,414
2022-04-202,4112,4132,4112,4133002,413
2022-04-192,4102,4102,4102,4101002,410
2022-04-182,4292,4292,4242,4258002,425
2022-04-152,4232,4432,4232,4294002,429
2022-04-14---2,450-2,450
2022-04-132,4512,4512,4242,4502,1002,450
2022-04-122,4792,4792,4792,4791002,479
2022-04-112,4602,4872,4572,4798002,479
2022-04-082,4642,4642,4632,4632,4002,463
2022-04-072,4752,5122,4752,5121,3002,512
2022-04-062,4812,4812,4792,4792,0002,479
2022-04-052,5122,5122,4772,4857002,485
2022-04-042,5052,5232,5002,5234,4002,523
2022-04-012,5102,5412,4912,5055002,505
2022-03-312,5712,5712,5082,5101,5002,510
2022-03-302,4512,5182,4512,4871,3002,487
2022-03-292,6502,6502,5502,5594,2002,559
2022-03-282,5772,5802,5222,5502,6002,550
2022-03-252,5252,5502,5252,5501,3002,550
2022-03-242,5392,5392,5122,5301,1002,530
2022-03-232,5252,5452,5132,5341,4002,534
2022-03-222,5242,5422,5092,5251,6002,525
2022-03-182,5042,5242,5032,5241,4002,524
2022-03-172,5402,5402,4962,5035002,503
2022-03-162,5402,5402,5402,5404002,540
2022-03-152,5462,5492,5382,5386002,538
2022-03-142,5432,5462,4962,4966002,496
2022-03-112,5192,5192,4512,5161,3002,516
2022-03-10---2,500-2,500
2022-03-09---2,500-2,500
2022-03-082,5002,5002,5002,5001002,500
2022-03-072,4602,4602,4602,4603002,460
2022-03-042,5082,5082,4632,4633002,463
2022-03-032,4632,5572,4632,5394002,539
2022-03-022,4902,4902,4702,4709002,470
2022-03-012,4902,4902,4622,4641,1002,464
2022-02-282,4542,4692,4542,4621,7002,462
2022-02-252,4732,4882,4542,4548002,454
2022-02-242,5022,5502,4682,4691,0002,469
2022-02-222,5102,5152,5012,5015002,501
2022-02-212,5132,5152,5132,5152002,515
2022-02-182,4912,5332,4912,5332002,533
2022-02-172,5012,5692,4862,4911,7002,491
2022-02-162,5802,5802,5272,5471,7002,547
2022-02-152,5742,5792,5242,5791,0002,579
2022-02-142,5432,5812,5432,5631,6002,563
2022-02-102,5742,6022,5742,5932,6002,593
2022-02-092,5762,6022,5202,5972,1002,597
2022-02-082,5152,5502,4852,5302,9002,530
2022-02-072,4502,4692,4372,4511,4002,451
2022-02-042,4822,4822,4452,4452002,445
2022-02-032,4492,4552,4442,4558002,455
2022-02-022,4792,5172,4392,4872,1002,487
2022-02-012,4532,4902,4532,4793002,479
2022-01-312,4302,4302,4152,4153002,415
2022-01-282,4202,4452,4022,4451,1002,445
2022-01-272,4252,4542,4202,4202,7002,420
2022-01-262,4742,4802,4212,4213,2002,421
2022-01-252,4622,4752,4502,4521,8002,452
2022-01-242,4602,4632,4602,4603002,460
2022-01-212,4852,4872,4502,4582,5002,458
2022-01-202,4602,4932,4602,4935002,493
2022-01-192,4612,4642,4502,4601,2002,460
2022-01-182,5092,5092,4542,4611,2002,461
2022-01-172,5272,5272,4402,4743,5002,474
2022-01-142,5202,5492,4712,4773,6002,477
2022-01-132,5802,5802,5102,5201,0002,520
2022-01-122,5412,5462,5412,5462002,546
2022-01-112,5252,5352,5252,5355002,535
2022-01-072,5452,5622,5292,5294002,529
2022-01-062,5802,5802,5512,5551,0002,555
2022-01-052,6392,6392,5692,6091,2002,609
2022-01-042,5712,6312,5712,6319002,631

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