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
2022-01-182,5092,5092,4542,4611,2002,461
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