5695 パウダーテック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1993-12-27 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1993-12-24 | 550 | 550 | 550 | 550 | 11,000 | 2,750 |
| 1993-12-21 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1993-12-20 | 532 | 532 | 532 | 532 | 1,000 | 2,660 |
| 1993-12-17 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-12-16 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1993-12-15 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1993-12-14 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1993-12-10 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-12-08 | 550 | 550 | 550 | 550 | 10,000 | 2,750 |
| 1993-12-07 | 545 | 545 | 531 | 545 | 4,000 | 2,725 |
| 1993-12-03 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1993-12-02 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1993-12-01 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 1993-11-30 | 570 | 570 | 550 | 570 | 32,000 | 2,850 |
| 1993-11-29 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1993-11-26 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1993-11-25 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 1993-11-22 | 600 | 601 | 600 | 601 | 4,000 | 3,005 |
| 1993-11-18 | 610 | 610 | 605 | 605 | 11,000 | 3,025 |
| 1993-11-17 | 610 | 610 | 610 | 610 | 9,000 | 3,050 |
| 1993-11-15 | 638 | 638 | 620 | 620 | 4,000 | 3,100 |
| 1993-11-12 | 625 | 631 | 625 | 631 | 4,000 | 3,155 |
| 1993-11-11 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1993-11-10 | 635 | 635 | 625 | 625 | 11,000 | 3,125 |
| 1993-11-09 | 620 | 625 | 610 | 625 | 5,000 | 3,125 |
| 1993-11-08 | 610 | 625 | 610 | 625 | 3,000 | 3,125 |
| 1993-11-05 | 649 | 649 | 610 | 610 | 2,000 | 3,050 |
| 1993-11-04 | 660 | 710 | 650 | 700 | 62,000 | 3,500 |
| 1993-11-02 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1993-11-01 | 510 | 530 | 510 | 530 | 12,000 | 2,650 |
| 1993-10-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-10-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-10-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1993-10-20 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-10-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-10-07 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1993-10-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-10-01 | 501 | 501 | 495 | 495 | 2,000 | 2,475 |
| 1993-09-29 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1993-09-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-09-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-09-22 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1993-09-16 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-09-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-09-09 | 515 | 530 | 515 | 530 | 3,000 | 2,650 |
| 1993-09-08 | 505 | 505 | 500 | 500 | 2,000 | 2,500 |
| 1993-09-07 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1993-08-25 | 530 | 530 | 525 | 525 | 3,000 | 2,625 |
| 1993-08-23 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-08-17 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1993-08-09 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1993-08-03 | 535 | 550 | 535 | 550 | 2,000 | 2,750 |
| 1993-07-29 | 550 | 550 | 545 | 545 | 4,000 | 2,725 |
| 1993-07-26 | 560 | 565 | 550 | 550 | 5,000 | 2,750 |
| 1993-07-20 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1993-07-16 | 560 | 565 | 560 | 565 | 2,000 | 2,825 |
| 1993-07-14 | 565 | 565 | 565 | 565 | 7,000 | 2,825 |
| 1993-07-13 | 550 | 565 | 550 | 565 | 2,000 | 2,825 |
| 1993-07-12 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1993-07-09 | 540 | 540 | 520 | 520 | 4,000 | 2,600 |
| 1993-07-05 | 580 | 580 | 550 | 550 | 3,000 | 2,750 |
| 1993-06-29 | 561 | 571 | 561 | 571 | 3,000 | 2,855 |
| 1993-06-28 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1993-06-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-06-04 | 640 | 650 | 640 | 650 | 6,000 | 3,250 |
| 1993-05-28 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1993-05-27 | 679 | 679 | 679 | 679 | 3,000 | 3,395 |
| 1993-05-26 | 680 | 684 | 680 | 684 | 7,000 | 3,420 |
| 1993-05-25 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1993-05-21 | 651 | 651 | 650 | 651 | 6,000 | 3,255 |
| 1993-05-20 | 670 | 670 | 665 | 665 | 6,000 | 3,325 |
| 1993-05-19 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1993-05-17 | 701 | 701 | 701 | 701 | 3,000 | 3,505 |
| 1993-05-14 | 721 | 721 | 721 | 721 | 2,000 | 3,605 |
| 1993-05-13 | 724 | 730 | 723 | 724 | 12,000 | 3,620 |
| 1993-05-12 | 651 | 730 | 651 | 730 | 30,000 | 3,650 |
| 1993-05-11 | 620 | 650 | 620 | 650 | 8,000 | 3,250 |
| 1993-05-10 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-05-07 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1993-04-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-04-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1993-04-23 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-04-22 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1993-04-21 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1993-04-20 | 570 | 570 | 560 | 560 | 2,000 | 2,800 |
| 1993-04-16 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1993-04-15 | 610 | 610 | 590 | 590 | 2,000 | 2,950 |
| 1993-04-14 | 605 | 610 | 605 | 610 | 2,000 | 3,050 |
| 1993-04-13 | 619 | 620 | 605 | 605 | 5,000 | 3,025 |
| 1993-04-12 | 571 | 630 | 571 | 622 | 24,000 | 3,110 |
| 1993-04-09 | 550 | 580 | 550 | 570 | 14,000 | 2,850 |
| 1993-04-08 | 540 | 540 | 500 | 500 | 2,000 | 2,500 |
| 1993-04-07 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-04-06 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1993-04-05 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1993-04-02 | 570 | 570 | 550 | 550 | 5,000 | 2,750 |
| 1993-04-01 | 540 | 570 | 540 | 570 | 12,000 | 2,850 |
| 1993-03-31 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-03-30 | 500 | 520 | 499 | 520 | 15,000 | 2,600 |
| 1993-03-29 | 470 | 499 | 470 | 499 | 4,000 | 2,495 |
| 1993-03-25 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1993-03-24 | 435 | 500 | 435 | 500 | 5,000 | 2,500 |
| 1993-03-23 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-03-22 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-03-19 | 410 | 410 | 400 | 400 | 2,000 | 2,000 |
| 1993-03-16 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1993-03-15 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1993-03-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-03-05 | 381 | 381 | 370 | 370 | 3,000 | 1,850 |
| 1993-03-04 | 381 | 381 | 376 | 376 | 2,000 | 1,880 |
| 1993-03-03 | 375 | 381 | 375 | 375 | 6,000 | 1,875 |
| 1993-03-02 | 371 | 375 | 371 | 375 | 6,000 | 1,875 |
| 1993-03-01 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 1993-02-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-02-25 | 380 | 380 | 370 | 370 | 4,000 | 1,850 |
| 1993-02-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-02-18 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1993-02-16 | 445 | 445 | 430 | 430 | 3,000 | 2,150 |
| 1993-02-10 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 1993-02-09 | 450 | 450 | 445 | 445 | 2,000 | 2,225 |
| 1993-02-02 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1993-01-25 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1993-01-22 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-01-20 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-01-18 | 500 | 500 | 480 | 480 | 2,000 | 2,400 |
| 1993-01-14 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1993-01-13 | 451 | 500 | 451 | 480 | 5,000 | 2,400 |
| 1993-01-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
