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
2023-12-01	2,280	2,300	2,280	2,300	300	2,300
2023-11-30	2,290	2,303	2,274	2,303	400	2,303
2023-11-29	2,305	2,305	2,303	2,305	1,100	2,305
2023-11-28	2,310	2,310	2,276	2,310	500	2,310
2023-11-27	2,310	2,310	2,310	2,310	2,200	2,310
2023-11-24	2,300	2,305	2,276	2,305	500	2,305
2023-11-22	2,295	2,309	2,262	2,267	1,400	2,267
2023-11-21	-	-	-	2,295	-	2,295
2023-11-20	2,283	2,295	2,260	2,295	3,600	2,295
2023-11-17	2,266	2,293	2,263	2,263	600	2,263
2023-11-16	2,287	2,287	2,266	2,266	1,500	2,266
2023-11-15	2,265	2,275	2,265	2,275	400	2,275
2023-11-14	2,259	2,287	2,249	2,279	3,100	2,279
2023-11-13	2,297	2,334	2,297	2,334	700	2,334
2023-11-10	2,294	2,294	2,284	2,284	900	2,284
2023-11-09	2,294	2,294	2,294	2,294	200	2,294
2023-11-08	-	-	-	2,285	-	2,285
2023-11-07	2,284	2,285	2,284	2,285	200	2,285
2023-11-06	2,286	2,286	2,284	2,284	200	2,284
2023-11-02	2,286	2,286	2,286	2,286	300	2,286
2023-11-01	2,283	2,284	2,283	2,283	1,800	2,283
2023-10-31	-	-	-	2,290	-	2,290
2023-10-30	2,315	2,315	2,290	2,290	600	2,290
2023-10-27	2,300	2,301	2,280	2,301	1,400	2,301
2023-10-26	2,320	2,342	2,320	2,342	600	2,342
2023-10-25	2,319	2,320	2,319	2,320	200	2,320
2023-10-24	2,290	2,298	2,281	2,281	300	2,281
2023-10-23	2,285	2,285	2,281	2,281	300	2,281
2023-10-20	2,300	2,300	2,285	2,285	500	2,285
2023-10-19	2,300	2,320	2,300	2,320	300	2,320
2023-10-18	2,309	2,309	2,301	2,301	200	2,301
2023-10-17	2,300	2,300	2,300	2,300	300	2,300
2023-10-16	-	-	-	2,316	-	2,316
2023-10-13	2,316	2,316	2,316	2,316	100	2,316
2023-10-12	2,280	2,315	2,280	2,285	400	2,285
2023-10-11	-	-	-	2,303	-	2,303
2023-10-10	2,304	2,304	2,303	2,303	600	2,303
2023-10-06	2,263	2,304	2,263	2,304	500	2,304
2023-10-05	2,258	2,258	2,253	2,253	200	2,253
2023-10-04	2,245	2,270	2,245	2,257	2,300	2,257
2023-10-03	2,311	2,311	2,270	2,270	1,100	2,270
2023-10-02	2,289	2,321	2,286	2,312	3,600	2,312
2023-09-29	2,426	2,426	2,339	2,339	400	2,339
2023-09-28	2,326	2,326	2,326	2,326	200	2,326
2023-09-27	2,361	2,364	2,321	2,321	900	2,321
2023-09-26	2,400	2,400	2,331	2,343	4,600	2,343
2023-09-25	2,396	2,400	2,389	2,400	300	2,400
2023-09-22	-	-	-	2,398	-	2,398
2023-09-21	2,370	2,398	2,370	2,398	700	2,398
2023-09-20	2,390	2,420	2,390	2,397	800	2,397
2023-09-19	2,365	2,432	2,365	2,432	400	2,432
2023-09-15	2,340	2,370	2,330	2,370	1,300	2,370
2023-09-14	2,372	2,372	2,321	2,340	1,000	2,340
2023-09-13	-	-	-	2,375	-	2,375
2023-09-12	2,375	2,375	2,375	2,375	100	2,375
2023-09-11	2,330	2,333	2,330	2,333	200	2,333
2023-09-08	2,392	2,392	2,330	2,330	1,100	2,330
2023-09-07	2,393	2,393	2,357	2,357	200	2,357
2023-09-06	-	-	-	2,343	-	2,343
2023-09-05	2,345	2,346	2,343	2,343	500	2,343
2023-09-04	2,355	2,396	2,343	2,343	600	2,343
2023-09-01	2,352	2,355	2,352	2,355	200	2,355
2023-08-31	-	-	-	2,351	-	2,351
2023-08-30	2,360	2,360	2,351	2,351	200	2,351
2023-08-29	2,337	2,359	2,322	2,359	800	2,359
2023-08-28	2,382	2,387	2,321	2,387	1,400	2,387
2023-08-25	2,310	2,342	2,310	2,342	700	2,342
2023-08-24	2,310	2,310	2,310	2,310	300	2,310
2023-08-23	-	-	-	2,298	-	2,298
2023-08-22	2,276	2,302	2,273	2,298	900	2,298
2023-08-21	2,300	2,301	2,289	2,290	1,200	2,290
2023-08-18	2,310	2,344	2,305	2,310	4,800	2,310
2023-08-17	2,325	2,329	2,310	2,310	800	2,310
2023-08-16	2,310	2,322	2,308	2,322	900	2,322
2023-08-15	2,412	2,412	2,310	2,310	1,500	2,310
2023-08-14	2,350	2,377	2,300	2,370	1,300	2,370
2023-08-10	2,325	2,350	2,325	2,350	700	2,350
2023-08-09	2,320	2,353	2,320	2,325	600	2,325
2023-08-08	2,483	2,483	2,315	2,316	5,700	2,316
2023-08-07	2,480	2,499	2,450	2,499	1,000	2,499
2023-08-04	2,442	2,460	2,440	2,460	1,200	2,460
2023-08-03	2,514	2,514	2,460	2,462	600	2,462
2023-08-02	2,560	2,560	2,556	2,556	300	2,556
2023-08-01	2,584	2,584	2,534	2,560	600	2,560
2023-07-31	2,540	2,600	2,540	2,600	500	2,600
2023-07-28	2,467	2,530	2,463	2,530	800	2,530
2023-07-27	2,550	2,550	2,450	2,467	1,100	2,467
2023-07-26	2,600	2,600	2,554	2,554	4,100	2,554
2023-07-25	2,483	2,513	2,483	2,513	1,700	2,513
2023-07-24	2,483	2,483	2,483	2,483	300	2,483
2023-07-21	2,430	2,474	2,430	2,465	1,100	2,465
2023-07-20	-	-	-	2,416	-	2,416
2023-07-19	2,416	2,416	2,416	2,416	100	2,416
2023-07-18	-	-	-	2,465	-	2,465
2023-07-14	-	-	-	2,465	-	2,465
2023-07-13	2,465	2,465	2,465	2,465	100	2,465
2023-07-12	2,440	2,441	2,440	2,440	1,300	2,440
2023-07-11	2,498	2,498	2,440	2,440	500	2,440
2023-07-10	2,500	2,500	2,443	2,470	1,800	2,470
2023-07-07	2,480	2,480	2,450	2,450	700	2,450
2023-07-06	2,461	2,481	2,461	2,478	1,000	2,478
2023-07-05	2,440	2,475	2,440	2,471	600	2,471
2023-07-04	2,458	2,458	2,440	2,440	400	2,440
2023-07-03	2,500	2,500	2,456	2,458	800	2,458
2023-06-30	2,500	2,500	2,500	2,500	100	2,500
2023-06-29	2,483	2,491	2,483	2,491	200	2,491
2023-06-28	2,427	2,455	2,427	2,455	300	2,455
2023-06-27	2,490	2,490	2,452	2,452	400	2,452
2023-06-26	2,499	2,499	2,399	2,494	1,500	2,494
2023-06-23	2,427	2,500	2,427	2,494	3,800	2,494
2023-06-22	2,395	2,460	2,390	2,415	2,700	2,415
2023-06-21	2,350	2,393	2,350	2,376	1,200	2,376
2023-06-20	2,345	2,350	2,335	2,350	1,000	2,350
2023-06-19	2,281	2,345	2,281	2,345	2,700	2,345
2023-06-16	2,270	2,273	2,260	2,260	500	2,260
2023-06-15	2,236	2,236	2,236	2,236	200	2,236
2023-06-14	2,274	2,274	2,274	2,274	100	2,274
2023-06-13	2,250	2,255	2,250	2,255	500	2,255
2023-06-12	2,250	2,250	2,250	2,250	200	2,250
2023-06-09	2,245	2,245	2,230	2,230	1,000	2,230
2023-06-08	2,269	2,277	2,256	2,256	300	2,256
2023-06-07	2,210	2,245	2,210	2,239	500	2,239
2023-06-06	2,249	2,249	2,214	2,214	500	2,214
2023-06-05	2,230	2,239	2,230	2,231	700	2,231
2023-06-02	2,259	2,259	2,230	2,230	700	2,230
2023-06-01	2,202	2,209	2,202	2,209	300	2,209
2023-05-31	2,223	2,223	2,201	2,202	1,300	2,202
2023-05-30	2,225	2,225	2,203	2,225	300	2,225
2023-05-29	2,200	2,230	2,200	2,226	1,300	2,226
2023-05-26	2,224	2,224	2,200	2,200	1,300	2,200
2023-05-25	2,200	2,210	2,195	2,206	1,700	2,206
2023-05-24	2,218	2,218	2,195	2,195	300	2,195
2023-05-23	2,219	2,225	2,199	2,199	3,400	2,199
2023-05-22	2,210	2,210	2,202	2,202	400	2,202
2023-05-19	2,211	2,211	2,202	2,209	500	2,209
2023-05-18	2,229	2,229	2,211	2,211	400	2,211
2023-05-17	2,212	2,212	2,211	2,211	200	2,211
2023-05-16	2,210	2,236	2,203	2,203	1,500	2,203
2023-05-15	2,220	2,228	2,160	2,197	4,800	2,197
2023-05-12	2,243	2,243	2,212	2,212	300	2,212
2023-05-11	2,215	2,215	2,215	2,215	200	2,215
2023-05-10	2,231	2,231	2,218	2,218	300	2,218
2023-05-09	2,228	2,231	2,228	2,231	400	2,231
2023-05-08	2,207	2,246	2,207	2,246	400	2,246
2023-05-02	2,232	2,232	2,206	2,206	300	2,206
2023-05-01	2,280	2,280	2,182	2,182	1,700	2,182
2023-04-28	2,235	2,235	2,213	2,213	200	2,213
2023-04-27	2,240	2,240	2,235	2,235	300	2,235
2023-04-26	2,237	2,237	2,211	2,211	700	2,211
2023-04-25	2,227	2,227	2,219	2,219	200	2,219
2023-04-24	-	-	-	2,212	-	2,212
2023-04-21	2,203	2,212	2,203	2,212	300	2,212
2023-04-20	-	-	-	2,203	-	2,203
2023-04-19	2,220	2,220	2,200	2,203	400	2,203
2023-04-18	2,220	2,221	2,220	2,221	200	2,221
2023-04-17	2,200	2,213	2,200	2,213	1,100	2,213
2023-04-14	2,211	2,211	2,211	2,211	200	2,211
2023-04-13	2,181	2,181	2,181	2,181	200	2,181
2023-04-12	2,182	2,215	2,181	2,181	500	2,181
2023-04-11	2,194	2,194	2,182	2,182	200	2,182
2023-04-10	2,214	2,226	2,214	2,220	600	2,220
2023-04-07	2,181	2,181	2,181	2,181	100	2,181
2023-04-06	2,208	2,208	2,171	2,171	600	2,171
2023-04-05	2,204	2,216	2,204	2,208	800	2,208
2023-04-04	2,252	2,252	2,252	2,252	300	2,252
2023-04-03	2,230	2,239	2,208	2,235	1,500	2,235
2023-03-31	2,234	2,234	2,202	2,230	5,000	2,230
2023-03-30	2,188	2,258	2,130	2,250	900	2,250
2023-03-29	2,250	2,250	2,249	2,250	900	2,250
2023-03-28	2,306	2,306	2,256	2,257	2,200	2,257
2023-03-27	2,203	2,210	2,200	2,206	1,800	2,206
2023-03-24	2,250	2,250	2,250	2,250	100	2,250
2023-03-23	2,215	2,216	2,215	2,216	200	2,216
2023-03-22	2,270	2,271	2,203	2,203	3,800	2,203
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