5695 パウダーテック(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1992-12-28 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1992-12-17 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1992-12-16 | 585 | 610 | 570 | 570 | 18,000 | 2,850 |
| 1992-12-15 | 585 | 585 | 585 | 585 | 12,000 | 2,925 |
| 1992-12-14 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1992-12-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-12-07 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-12-02 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1992-11-27 | 390 | 400 | 390 | 400 | 5,000 | 2,000 |
| 1992-11-25 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-11-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-10-30 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1992-10-23 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-10-14 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1992-10-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1992-10-07 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1992-09-25 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1992-09-22 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1992-09-21 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1992-09-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1992-09-11 | 370 | 370 | 360 | 360 | 2,000 | 1,800 |
| 1992-08-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-08-28 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1992-08-25 | 355 | 356 | 355 | 355 | 7,000 | 1,775 |
| 1992-08-21 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1992-08-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-08-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1992-08-14 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1992-08-12 | 382 | 382 | 380 | 380 | 3,000 | 1,900 |
| 1992-08-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-07-30 | 400 | 405 | 400 | 405 | 7,000 | 2,025 |
| 1992-07-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-07-28 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1992-07-24 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1992-07-21 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1992-07-15 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1992-07-14 | 431 | 500 | 431 | 500 | 2,000 | 2,500 |
| 1992-07-13 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1992-07-10 | 425 | 425 | 425 | 425 | 10,000 | 2,125 |
| 1992-07-08 | 449 | 450 | 449 | 450 | 2,000 | 2,250 |
| 1992-07-03 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1992-06-25 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1992-06-24 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1992-06-22 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1992-06-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-06-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-06-11 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-06-10 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-05-25 | 442 | 442 | 417 | 417 | 4,000 | 2,085 |
| 1992-05-15 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 1992-05-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-05-01 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1992-04-28 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1992-04-24 | 425 | 425 | 400 | 400 | 2,000 | 2,000 |
| 1992-04-17 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1992-04-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-04-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-03-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-03-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-03-12 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-03-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-03-10 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1992-03-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-03-04 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1992-03-03 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1992-02-26 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-02-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-02-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1992-02-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-02-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-02-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-01-21 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-01-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株