5695 パウダーテック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1995-12-28 | 1,590 | 1,600 | 1,590 | 1,600 | 10,000 | 8,000 |
| 1995-12-27 | 1,600 | 1,600 | 1,590 | 1,590 | 7,000 | 7,950 |
| 1995-12-26 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 8,000 |
| 1995-12-25 | 1,600 | 1,630 | 1,590 | 1,630 | 21,000 | 8,150 |
| 1995-12-22 | 1,560 | 1,560 | 1,540 | 1,540 | 17,000 | 7,700 |
| 1995-12-21 | 1,500 | 1,550 | 1,490 | 1,550 | 15,000 | 7,750 |
| 1995-12-20 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 7,450 |
| 1995-12-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1995-12-14 | 1,460 | 1,480 | 1,430 | 1,430 | 21,000 | 7,150 |
| 1995-12-12 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 | 7,250 |
| 1995-12-11 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1995-12-06 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 7,100 |
| 1995-12-05 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 7,050 |
| 1995-12-01 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 7,050 |
| 1995-11-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1995-11-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1995-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1995-11-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1995-11-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1995-11-21 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1995-11-20 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1995-11-16 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 6,650 |
| 1995-11-15 | 1,370 | 1,370 | 1,330 | 1,330 | 7,000 | 6,650 |
| 1995-11-14 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1995-11-09 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 7,050 |
| 1995-11-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1995-11-07 | 1,450 | 1,450 | 1,410 | 1,410 | 5,000 | 7,050 |
| 1995-11-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-11-02 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1995-11-01 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 7,350 |
| 1995-10-31 | 1,490 | 1,490 | 1,470 | 1,470 | 5,000 | 7,350 |
| 1995-10-30 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 7,350 |
| 1995-10-27 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 7,450 |
| 1995-10-26 | 1,490 | 1,490 | 1,490 | 1,490 | 10,000 | 7,450 |
| 1995-10-25 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 7,400 |
| 1995-10-23 | 1,480 | 1,480 | 1,470 | 1,480 | 10,000 | 7,400 |
| 1995-10-20 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 | 7,350 |
| 1995-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1995-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-10-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-10-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1995-10-11 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 7,250 |
| 1995-10-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1995-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1995-10-04 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 | 7,500 |
| 1995-10-03 | 1,510 | 1,540 | 1,500 | 1,540 | 4,000 | 7,700 |
| 1995-10-02 | 1,500 | 1,540 | 1,500 | 1,500 | 8,000 | 7,500 |
| 1995-09-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1995-09-28 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1995-09-27 | 1,370 | 1,510 | 1,370 | 1,510 | 23,000 | 7,550 |
| 1995-09-26 | 1,390 | 1,390 | 1,290 | 1,350 | 13,000 | 6,750 |
| 1995-09-25 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1995-09-22 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 7,300 |
| 1995-09-21 | 1,490 | 1,490 | 1,420 | 1,460 | 10,000 | 7,300 |
| 1995-09-20 | 1,520 | 1,520 | 1,460 | 1,480 | 9,000 | 7,400 |
| 1995-09-19 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1995-09-18 | 1,570 | 1,570 | 1,520 | 1,520 | 4,000 | 7,600 |
| 1995-09-14 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 | 8,000 |
| 1995-09-13 | 1,560 | 1,620 | 1,560 | 1,620 | 8,000 | 8,100 |
| 1995-09-12 | 1,600 | 1,630 | 1,570 | 1,570 | 21,000 | 7,850 |
| 1995-09-11 | 1,670 | 1,670 | 1,600 | 1,650 | 12,000 | 8,250 |
| 1995-09-08 | 1,690 | 1,700 | 1,640 | 1,660 | 42,000 | 8,300 |
| 1995-09-07 | 1,700 | 1,700 | 1,670 | 1,700 | 20,000 | 8,500 |
| 1995-09-06 | 1,750 | 1,750 | 1,710 | 1,740 | 6,000 | 8,700 |
| 1995-09-05 | 1,790 | 1,800 | 1,730 | 1,780 | 33,000 | 8,900 |
| 1995-09-04 | 1,760 | 1,810 | 1,710 | 1,780 | 58,000 | 8,900 |
| 1995-09-01 | 1,670 | 1,780 | 1,650 | 1,770 | 92,000 | 8,850 |
| 1995-08-31 | 1,630 | 1,720 | 1,610 | 1,680 | 49,000 | 8,400 |
| 1995-08-30 | 1,640 | 1,650 | 1,600 | 1,640 | 65,000 | 8,200 |
| 1995-08-29 | 1,510 | 1,650 | 1,510 | 1,650 | 94,000 | 8,250 |
| 1995-08-28 | 1,500 | 1,500 | 1,450 | 1,450 | 8,000 | 7,250 |
| 1995-08-25 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 | 7,600 |
| 1995-08-24 | 1,500 | 1,510 | 1,500 | 1,510 | 8,000 | 7,550 |
| 1995-08-23 | 1,500 | 1,520 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1995-08-22 | 1,500 | 1,520 | 1,500 | 1,520 | 12,000 | 7,600 |
| 1995-08-18 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1995-08-17 | 1,460 | 1,510 | 1,450 | 1,500 | 13,000 | 7,500 |
| 1995-08-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-08-15 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 7,250 |
| 1995-08-14 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 7,050 |
| 1995-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1995-08-10 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 7,050 |
| 1995-08-09 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 7,100 |
| 1995-08-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1995-08-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1995-08-04 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 | 7,400 |
| 1995-08-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1995-08-02 | 1,460 | 1,500 | 1,460 | 1,500 | 5,000 | 7,500 |
| 1995-07-31 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1995-07-28 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 7,400 |
| 1995-07-27 | 1,500 | 1,580 | 1,500 | 1,550 | 31,000 | 7,750 |
| 1995-07-25 | 1,460 | 1,490 | 1,460 | 1,490 | 2,000 | 7,450 |
| 1995-07-21 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 | 7,500 |
| 1995-07-20 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1995-07-19 | 1,520 | 1,530 | 1,490 | 1,490 | 6,000 | 7,450 |
| 1995-07-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1995-07-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1995-07-14 | 1,540 | 1,550 | 1,520 | 1,540 | 18,000 | 7,700 |
| 1995-07-13 | 1,470 | 1,530 | 1,470 | 1,500 | 27,000 | 7,500 |
| 1995-07-12 | 1,460 | 1,480 | 1,460 | 1,460 | 9,000 | 7,300 |
| 1995-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1995-07-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1995-07-07 | 1,430 | 1,430 | 1,400 | 1,430 | 6,000 | 7,150 |
| 1995-07-06 | 1,430 | 1,430 | 1,420 | 1,430 | 3,000 | 7,150 |
| 1995-07-05 | 1,420 | 1,440 | 1,420 | 1,440 | 4,000 | 7,200 |
| 1995-07-04 | 1,370 | 1,400 | 1,350 | 1,400 | 4,000 | 7,000 |
| 1995-07-03 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1995-06-30 | 1,420 | 1,420 | 1,350 | 1,350 | 10,000 | 6,750 |
| 1995-06-29 | 1,370 | 1,400 | 1,370 | 1,400 | 9,000 | 7,000 |
| 1995-06-28 | 1,380 | 1,380 | 1,370 | 1,380 | 15,000 | 6,900 |
| 1995-06-27 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 7,000 |
| 1995-06-26 | 1,450 | 1,450 | 1,420 | 1,420 | 8,000 | 7,100 |
| 1995-06-23 | 1,460 | 1,490 | 1,460 | 1,480 | 16,000 | 7,400 |
| 1995-06-22 | 1,490 | 1,510 | 1,450 | 1,450 | 13,000 | 7,250 |
| 1995-06-21 | 1,380 | 1,450 | 1,380 | 1,450 | 9,000 | 7,250 |
| 1995-06-20 | 1,370 | 1,440 | 1,350 | 1,390 | 19,000 | 6,950 |
| 1995-06-19 | 1,350 | 1,350 | 1,340 | 1,350 | 5,000 | 6,750 |
| 1995-06-16 | 1,350 | 1,350 | 1,330 | 1,350 | 14,000 | 6,750 |
| 1995-06-15 | 1,350 | 1,350 | 1,320 | 1,320 | 12,000 | 6,600 |
| 1995-06-14 | 1,350 | 1,380 | 1,340 | 1,380 | 5,000 | 6,900 |
| 1995-06-13 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 | 6,750 |
| 1995-06-12 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 | 6,750 |
| 1995-06-09 | 1,340 | 1,350 | 1,330 | 1,340 | 8,000 | 6,700 |
| 1995-06-08 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 6,650 |
| 1995-06-07 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 6,650 |
| 1995-06-06 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 6,350 |
| 1995-06-05 | 1,260 | 1,270 | 1,260 | 1,270 | 5,000 | 6,350 |
| 1995-05-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1995-05-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1995-05-29 | 1,320 | 1,320 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1995-05-26 | 1,280 | 1,340 | 1,280 | 1,340 | 6,000 | 6,700 |
| 1995-05-25 | 1,210 | 1,230 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1995-05-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1995-05-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1995-05-17 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1995-05-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1995-05-15 | 1,310 | 1,310 | 1,290 | 1,310 | 6,000 | 6,550 |
| 1995-05-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1995-05-09 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1995-05-08 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 6,250 |
| 1995-05-02 | 1,350 | 1,350 | 1,280 | 1,290 | 12,000 | 6,450 |
| 1995-05-01 | 1,300 | 1,350 | 1,300 | 1,350 | 6,000 | 6,750 |
| 1995-04-27 | 1,240 | 1,240 | 1,180 | 1,180 | 4,000 | 5,900 |
| 1995-04-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1995-04-24 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 5,800 |
| 1995-04-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1995-04-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-04-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1995-04-18 | 1,150 | 1,160 | 1,150 | 1,160 | 5,000 | 5,800 |
| 1995-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1995-04-10 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1995-04-06 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1995-04-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1995-03-29 | 1,260 | 1,260 | 1,210 | 1,210 | 7,000 | 6,050 |
| 1995-03-28 | 1,260 | 1,260 | 1,200 | 1,260 | 5,000 | 6,300 |
| 1995-03-24 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 5,750 |
| 1995-03-23 | 1,250 | 1,250 | 1,220 | 1,220 | 3,000 | 6,100 |
| 1995-03-22 | 1,380 | 1,400 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1995-03-20 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1995-03-17 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1995-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1995-03-15 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 6,900 |
| 1995-03-14 | 1,430 | 1,440 | 1,400 | 1,400 | 7,000 | 7,000 |
| 1995-03-13 | 1,400 | 1,450 | 1,400 | 1,450 | 6,000 | 7,250 |
| 1995-03-10 | 1,490 | 1,490 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1995-03-08 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 7,000 |
| 1995-03-07 | 1,500 | 1,500 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1995-03-06 | 1,520 | 1,520 | 1,510 | 1,510 | 8,000 | 7,550 |
| 1995-03-03 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1995-03-02 | 1,500 | 1,510 | 1,500 | 1,510 | 7,000 | 7,550 |
| 1995-03-01 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 7,300 |
| 1995-02-28 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 7,250 |
| 1995-02-24 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 6,900 |
| 1995-02-22 | 1,360 | 1,370 | 1,360 | 1,370 | 7,000 | 6,850 |
| 1995-02-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1995-02-20 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1995-02-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1995-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 6,750 |
| 1995-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1995-02-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1995-02-09 | 1,430 | 1,440 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1995-02-08 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 | 7,250 |
| 1995-02-07 | 1,450 | 1,490 | 1,450 | 1,470 | 6,000 | 7,350 |
| 1995-02-06 | 1,510 | 1,530 | 1,450 | 1,450 | 21,000 | 7,250 |
| 1995-02-03 | 1,460 | 1,510 | 1,450 | 1,500 | 12,000 | 7,500 |
| 1995-02-02 | 1,300 | 1,410 | 1,300 | 1,410 | 14,000 | 7,050 |
| 1995-02-01 | 1,300 | 1,300 | 1,260 | 1,300 | 12,000 | 6,500 |
| 1995-01-31 | 1,400 | 1,400 | 1,310 | 1,310 | 9,000 | 6,550 |
| 1995-01-30 | 1,440 | 1,440 | 1,400 | 1,400 | 8,000 | 7,000 |
| 1995-01-27 | 1,490 | 1,500 | 1,450 | 1,450 | 26,000 | 7,250 |
| 1995-01-26 | 1,550 | 1,550 | 1,470 | 1,480 | 23,000 | 7,400 |
| 1995-01-25 | 1,560 | 1,580 | 1,530 | 1,550 | 13,000 | 7,750 |
| 1995-01-24 | 1,450 | 1,480 | 1,450 | 1,480 | 9,000 | 7,400 |
| 1995-01-23 | 1,490 | 1,490 | 1,450 | 1,450 | 12,000 | 7,250 |
| 1995-01-20 | 1,510 | 1,520 | 1,480 | 1,490 | 15,000 | 7,450 |
| 1995-01-19 | 1,610 | 1,610 | 1,510 | 1,510 | 15,000 | 7,550 |
| 1995-01-18 | 1,670 | 1,670 | 1,600 | 1,610 | 20,000 | 8,050 |
| 1995-01-17 | 1,760 | 1,770 | 1,700 | 1,710 | 8,000 | 8,550 |
| 1995-01-13 | 1,750 | 1,770 | 1,700 | 1,760 | 25,000 | 8,800 |
| 1995-01-12 | 1,780 | 1,780 | 1,700 | 1,750 | 7,000 | 8,750 |
| 1995-01-11 | 1,780 | 1,830 | 1,780 | 1,800 | 62,000 | 9,000 |
| 1995-01-10 | 1,800 | 1,800 | 1,700 | 1,760 | 49,000 | 8,800 |
| 1995-01-09 | 1,870 | 1,900 | 1,790 | 1,830 | 41,000 | 9,150 |
| 1995-01-06 | 1,950 | 1,980 | 1,840 | 1,890 | 125,000 | 9,450 |
| 1995-01-05 | 1,690 | 1,950 | 1,690 | 1,950 | 194,000 | 9,750 |
| 1995-01-04 | 1,600 | 1,650 | 1,600 | 1,650 | 7,000 | 8,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
