5695 パウダーテック(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,600 | 1,600 | 1,590 | 1,600 | 5,000 | 8,000 |
| 1994-12-29 | 1,600 | 1,610 | 1,600 | 1,600 | 19,000 | 8,000 |
| 1994-12-28 | 1,570 | 1,600 | 1,570 | 1,600 | 12,000 | 8,000 |
| 1994-12-27 | 1,570 | 1,570 | 1,560 | 1,570 | 5,000 | 7,850 |
| 1994-12-26 | 1,600 | 1,630 | 1,570 | 1,570 | 10,000 | 7,850 |
| 1994-12-22 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 7,850 |
| 1994-12-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 7,750 |
| 1994-12-20 | 1,590 | 1,590 | 1,550 | 1,590 | 3,000 | 7,950 |
| 1994-12-19 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 7,900 |
| 1994-12-16 | 1,600 | 1,600 | 1,580 | 1,580 | 9,000 | 7,900 |
| 1994-12-15 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 8,000 |
| 1994-12-14 | 1,660 | 1,660 | 1,630 | 1,630 | 7,000 | 8,150 |
| 1994-12-13 | 1,630 | 1,650 | 1,630 | 1,650 | 6,000 | 8,250 |
| 1994-12-12 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1994-12-09 | 1,600 | 1,630 | 1,600 | 1,620 | 11,000 | 8,100 |
| 1994-12-08 | 1,600 | 1,630 | 1,600 | 1,630 | 15,000 | 8,150 |
| 1994-12-07 | 1,630 | 1,630 | 1,600 | 1,630 | 9,000 | 8,150 |
| 1994-12-06 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 | 8,200 |
| 1994-12-05 | 1,600 | 1,670 | 1,600 | 1,650 | 13,000 | 8,250 |
| 1994-12-02 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 8,000 |
| 1994-12-01 | 1,600 | 1,610 | 1,600 | 1,610 | 6,000 | 8,050 |
| 1994-11-30 | 1,600 | 1,620 | 1,600 | 1,600 | 5,000 | 8,000 |
| 1994-11-29 | 1,550 | 1,570 | 1,550 | 1,570 | 4,000 | 7,850 |
| 1994-11-28 | 1,500 | 1,540 | 1,500 | 1,540 | 11,000 | 7,700 |
| 1994-11-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1994-11-24 | 1,540 | 1,560 | 1,520 | 1,520 | 18,000 | 7,600 |
| 1994-11-22 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 7,850 |
| 1994-11-21 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 8,000 |
| 1994-11-18 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 8,050 |
| 1994-11-17 | 1,620 | 1,630 | 1,580 | 1,590 | 8,000 | 7,950 |
| 1994-11-16 | 1,640 | 1,640 | 1,630 | 1,630 | 20,000 | 8,150 |
| 1994-11-15 | 1,600 | 1,640 | 1,570 | 1,640 | 20,000 | 8,200 |
| 1994-11-14 | 1,500 | 1,550 | 1,500 | 1,550 | 11,000 | 7,750 |
| 1994-11-11 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 7,450 |
| 1994-11-10 | 1,490 | 1,500 | 1,490 | 1,490 | 9,000 | 7,450 |
| 1994-11-09 | 1,500 | 1,510 | 1,500 | 1,500 | 21,000 | 7,500 |
| 1994-11-08 | 1,550 | 1,560 | 1,550 | 1,560 | 5,000 | 7,800 |
| 1994-11-07 | 1,590 | 1,590 | 1,550 | 1,570 | 7,000 | 7,850 |
| 1994-11-04 | 1,650 | 1,650 | 1,600 | 1,600 | 17,000 | 8,000 |
| 1994-11-02 | 1,650 | 1,650 | 1,620 | 1,630 | 9,000 | 8,150 |
| 1994-11-01 | 1,600 | 1,620 | 1,600 | 1,620 | 11,000 | 8,100 |
| 1994-10-31 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 8,000 |
| 1994-10-28 | 1,580 | 1,620 | 1,550 | 1,620 | 14,000 | 8,100 |
| 1994-10-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1994-10-26 | 1,540 | 1,550 | 1,530 | 1,550 | 9,000 | 7,750 |
| 1994-10-25 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 7,750 |
| 1994-10-24 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 7,750 |
| 1994-10-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1994-10-20 | 1,630 | 1,630 | 1,580 | 1,580 | 6,000 | 7,900 |
| 1994-10-19 | 1,640 | 1,640 | 1,570 | 1,640 | 19,000 | 8,200 |
| 1994-10-18 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 8,350 |
| 1994-10-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1994-10-14 | 1,720 | 1,730 | 1,700 | 1,700 | 45,000 | 8,500 |
| 1994-10-13 | 1,690 | 1,720 | 1,670 | 1,710 | 43,000 | 8,550 |
| 1994-10-12 | 1,680 | 1,700 | 1,660 | 1,660 | 81,000 | 8,300 |
| 1994-10-11 | 1,590 | 1,670 | 1,590 | 1,650 | 99,000 | 8,250 |
| 1994-10-07 | 1,530 | 1,580 | 1,520 | 1,580 | 23,000 | 7,900 |
| 1994-10-06 | 1,570 | 1,570 | 1,520 | 1,550 | 28,000 | 7,750 |
| 1994-10-05 | 1,460 | 1,570 | 1,460 | 1,570 | 72,000 | 7,850 |
| 1994-10-04 | 1,480 | 1,480 | 1,470 | 1,480 | 7,000 | 7,400 |
| 1994-10-03 | 1,460 | 1,500 | 1,460 | 1,480 | 32,000 | 7,400 |
| 1994-09-30 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 7,250 |
| 1994-09-29 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 7,000 |
| 1994-09-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1994-09-27 | 1,310 | 1,340 | 1,310 | 1,340 | 5,000 | 6,700 |
| 1994-09-26 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1994-09-22 | 1,340 | 1,350 | 1,340 | 1,340 | 4,000 | 6,700 |
| 1994-09-21 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,600 |
| 1994-09-20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 6,550 |
| 1994-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1994-09-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1994-09-14 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 6,550 |
| 1994-09-13 | 1,350 | 1,350 | 1,300 | 1,300 | 7,000 | 6,500 |
| 1994-09-12 | 1,420 | 1,420 | 1,350 | 1,370 | 29,000 | 6,850 |
| 1994-09-09 | 1,380 | 1,400 | 1,380 | 1,400 | 13,000 | 7,000 |
| 1994-09-08 | 1,390 | 1,390 | 1,380 | 1,380 | 11,000 | 6,900 |
| 1994-09-07 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 7,000 |
| 1994-09-06 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 7,000 |
| 1994-09-05 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 7,000 |
| 1994-09-02 | 1,500 | 1,500 | 1,420 | 1,420 | 14,000 | 7,100 |
| 1994-09-01 | 1,500 | 1,500 | 1,490 | 1,490 | 47,000 | 7,450 |
| 1994-08-31 | 1,410 | 1,500 | 1,410 | 1,500 | 30,000 | 7,500 |
| 1994-08-30 | 1,400 | 1,410 | 1,400 | 1,400 | 11,000 | 7,000 |
| 1994-08-29 | 1,380 | 1,400 | 1,380 | 1,400 | 10,000 | 7,000 |
| 1994-08-26 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 | 6,800 |
| 1994-08-25 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 7,000 |
| 1994-08-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1994-08-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1994-08-18 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 | 7,250 |
| 1994-08-17 | 1,450 | 1,480 | 1,450 | 1,470 | 32,000 | 7,350 |
| 1994-08-16 | 1,480 | 1,480 | 1,450 | 1,450 | 8,000 | 7,250 |
| 1994-08-15 | 1,400 | 1,480 | 1,400 | 1,480 | 59,000 | 7,400 |
| 1994-08-12 | 1,400 | 1,440 | 1,400 | 1,430 | 30,000 | 7,150 |
| 1994-08-11 | 1,370 | 1,400 | 1,370 | 1,400 | 15,000 | 7,000 |
| 1994-08-10 | 1,360 | 1,370 | 1,360 | 1,370 | 16,000 | 6,850 |
| 1994-08-09 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 6,850 |
| 1994-08-08 | 1,360 | 1,380 | 1,360 | 1,380 | 25,000 | 6,900 |
| 1994-08-05 | 1,370 | 1,380 | 1,360 | 1,380 | 14,000 | 6,900 |
| 1994-08-04 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 6,900 |
| 1994-08-03 | 1,400 | 1,400 | 1,380 | 1,380 | 10,000 | 6,900 |
| 1994-08-02 | 1,390 | 1,400 | 1,390 | 1,400 | 18,000 | 7,000 |
| 1994-08-01 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 6,900 |
| 1994-07-29 | 1,390 | 1,400 | 1,360 | 1,390 | 43,000 | 6,950 |
| 1994-07-28 | 1,290 | 1,350 | 1,280 | 1,350 | 52,000 | 6,750 |
| 1994-07-27 | 1,240 | 1,300 | 1,220 | 1,280 | 68,000 | 6,400 |
| 1994-07-26 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 | 6,150 |
| 1994-07-25 | 1,240 | 1,240 | 1,210 | 1,210 | 12,000 | 6,050 |
| 1994-07-22 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 6,050 |
| 1994-07-21 | 1,270 | 1,270 | 1,250 | 1,250 | 10,000 | 6,250 |
| 1994-07-20 | 1,200 | 1,270 | 1,200 | 1,270 | 9,000 | 6,350 |
| 1994-07-19 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1994-07-18 | 1,250 | 1,250 | 1,200 | 1,200 | 11,000 | 6,000 |
| 1994-07-15 | 1,240 | 1,250 | 1,240 | 1,250 | 15,000 | 6,250 |
| 1994-07-14 | 1,200 | 1,220 | 1,200 | 1,210 | 14,000 | 6,050 |
| 1994-07-13 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1994-07-12 | 1,190 | 1,200 | 1,170 | 1,170 | 7,000 | 5,850 |
| 1994-07-11 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 5,950 |
| 1994-07-08 | 1,170 | 1,200 | 1,170 | 1,200 | 21,000 | 6,000 |
| 1994-07-07 | 1,150 | 1,170 | 1,150 | 1,170 | 8,000 | 5,850 |
| 1994-07-05 | 1,190 | 1,200 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1994-07-04 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 6,000 |
| 1994-07-01 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 6,000 |
| 1994-06-30 | 1,210 | 1,220 | 1,210 | 1,210 | 12,000 | 6,050 |
| 1994-06-29 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 | 6,000 |
| 1994-06-28 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 5,850 |
| 1994-06-24 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1994-06-22 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1994-06-21 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 6,250 |
| 1994-06-20 | 1,260 | 1,260 | 1,240 | 1,250 | 49,000 | 6,250 |
| 1994-06-17 | 1,190 | 1,280 | 1,190 | 1,260 | 76,000 | 6,300 |
| 1994-06-16 | 1,180 | 1,200 | 1,180 | 1,200 | 26,000 | 6,000 |
| 1994-06-15 | 1,150 | 1,200 | 1,150 | 1,180 | 40,000 | 5,900 |
| 1994-06-14 | 1,100 | 1,150 | 1,090 | 1,150 | 21,000 | 5,750 |
| 1994-06-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1994-06-10 | 1,170 | 1,200 | 1,170 | 1,170 | 12,000 | 5,850 |
| 1994-06-09 | 1,190 | 1,190 | 1,130 | 1,170 | 14,000 | 5,850 |
| 1994-06-08 | 1,130 | 1,200 | 1,130 | 1,180 | 62,000 | 5,900 |
| 1994-06-07 | 1,100 | 1,160 | 1,100 | 1,120 | 144,000 | 5,600 |
| 1994-06-06 | 1,060 | 1,140 | 1,050 | 1,070 | 157,000 | 5,350 |
| 1994-06-03 | 1,010 | 1,050 | 1,000 | 1,050 | 36,000 | 5,250 |
| 1994-06-02 | 982 | 1,000 | 980 | 990 | 20,000 | 4,950 |
| 1994-06-01 | 980 | 981 | 960 | 980 | 12,000 | 4,900 |
| 1994-05-31 | 980 | 980 | 970 | 980 | 6,000 | 4,900 |
| 1994-05-30 | 1,030 | 1,030 | 980 | 980 | 19,000 | 4,900 |
| 1994-05-27 | 970 | 1,050 | 970 | 1,020 | 110,000 | 5,100 |
| 1994-05-26 | 920 | 970 | 920 | 950 | 45,000 | 4,750 |
| 1994-05-25 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1994-05-23 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1994-05-20 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1994-05-19 | 1,000 | 1,000 | 990 | 1,000 | 6,000 | 5,000 |
| 1994-05-18 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 5,050 |
| 1994-05-17 | 1,000 | 1,000 | 990 | 1,000 | 14,000 | 5,000 |
| 1994-05-16 | 1,030 | 1,030 | 1,010 | 1,020 | 19,000 | 5,100 |
| 1994-05-13 | 1,050 | 1,090 | 1,010 | 1,010 | 118,000 | 5,050 |
| 1994-05-12 | 971 | 1,060 | 960 | 1,050 | 157,000 | 5,250 |
| 1994-05-11 | 970 | 990 | 938 | 969 | 41,000 | 4,845 |
| 1994-05-10 | 955 | 970 | 949 | 970 | 110,000 | 4,850 |
| 1994-05-09 | 840 | 935 | 840 | 920 | 191,000 | 4,600 |
| 1994-05-06 | 820 | 840 | 820 | 835 | 14,000 | 4,175 |
| 1994-05-02 | 810 | 820 | 799 | 820 | 8,000 | 4,100 |
| 1994-04-28 | 805 | 820 | 805 | 820 | 17,000 | 4,100 |
| 1994-04-27 | 780 | 800 | 780 | 800 | 11,000 | 4,000 |
| 1994-04-26 | 760 | 780 | 760 | 780 | 15,000 | 3,900 |
| 1994-04-25 | 750 | 760 | 750 | 760 | 15,000 | 3,800 |
| 1994-04-22 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1994-04-21 | 706 | 750 | 706 | 750 | 10,000 | 3,750 |
| 1994-04-19 | 699 | 720 | 699 | 720 | 12,000 | 3,600 |
| 1994-04-15 | 700 | 700 | 699 | 699 | 3,000 | 3,495 |
| 1994-04-14 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1994-04-13 | 720 | 720 | 719 | 719 | 3,000 | 3,595 |
| 1994-04-08 | 730 | 750 | 730 | 740 | 5,000 | 3,700 |
| 1994-04-07 | 735 | 740 | 730 | 730 | 11,000 | 3,650 |
| 1994-04-06 | 691 | 721 | 691 | 721 | 3,000 | 3,605 |
| 1994-04-05 | 690 | 690 | 690 | 690 | 6,000 | 3,450 |
| 1994-03-30 | 700 | 740 | 700 | 740 | 9,000 | 3,700 |
| 1994-03-29 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1994-03-25 | 688 | 700 | 688 | 690 | 8,000 | 3,450 |
| 1994-03-24 | 728 | 728 | 728 | 728 | 3,000 | 3,640 |
| 1994-03-23 | 729 | 729 | 729 | 729 | 4,000 | 3,645 |
| 1994-03-22 | 747 | 747 | 738 | 738 | 5,000 | 3,690 |
| 1994-03-18 | 740 | 750 | 740 | 750 | 5,000 | 3,750 |
| 1994-03-17 | 670 | 710 | 670 | 710 | 2,000 | 3,550 |
| 1994-03-16 | 671 | 671 | 670 | 670 | 3,000 | 3,350 |
| 1994-03-11 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1994-03-10 | 700 | 705 | 700 | 702 | 4,000 | 3,510 |
| 1994-03-08 | 700 | 705 | 700 | 705 | 2,000 | 3,525 |
| 1994-03-07 | 760 | 760 | 749 | 749 | 2,000 | 3,745 |
| 1994-03-04 | 720 | 770 | 720 | 760 | 20,000 | 3,800 |
| 1994-03-03 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1994-03-01 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1994-02-28 | 700 | 720 | 700 | 700 | 16,000 | 3,500 |
| 1994-02-25 | 710 | 710 | 700 | 700 | 2,000 | 3,500 |
| 1994-02-24 | 709 | 719 | 700 | 700 | 7,000 | 3,500 |
| 1994-02-23 | 719 | 719 | 719 | 719 | 3,000 | 3,595 |
| 1994-02-22 | 700 | 720 | 700 | 720 | 3,000 | 3,600 |
| 1994-02-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1994-02-03 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1994-02-02 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1994-02-01 | 701 | 720 | 700 | 715 | 16,000 | 3,575 |
| 1994-01-31 | 660 | 700 | 660 | 700 | 9,000 | 3,500 |
| 1994-01-27 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1994-01-26 | 600 | 600 | 580 | 580 | 3,000 | 2,900 |
| 1994-01-25 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1994-01-20 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1994-01-18 | 670 | 700 | 670 | 700 | 6,000 | 3,500 |
| 1994-01-17 | 700 | 708 | 700 | 708 | 8,000 | 3,540 |
| 1994-01-14 | 639 | 690 | 639 | 689 | 12,000 | 3,445 |
| 1994-01-11 | 670 | 670 | 670 | 670 | 14,000 | 3,350 |
| 1994-01-07 | 647 | 650 | 647 | 650 | 7,000 | 3,250 |
| 1994-01-06 | 577 | 600 | 577 | 600 | 2,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株