5695 パウダーテック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 275 | 275 | 275 | 275 | 10,000 | 1,375 |
| 1997-12-26 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1997-12-25 | 283 | 283 | 280 | 280 | 5,000 | 1,400 |
| 1997-12-24 | 284 | 284 | 284 | 284 | 7,000 | 1,420 |
| 1997-12-22 | 270 | 270 | 265 | 269 | 7,000 | 1,345 |
| 1997-12-19 | 282 | 282 | 282 | 282 | 4,000 | 1,410 |
| 1997-12-17 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-12-16 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 1997-12-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1997-12-12 | 280 | 280 | 270 | 270 | 11,000 | 1,350 |
| 1997-12-11 | 292 | 292 | 280 | 280 | 25,000 | 1,400 |
| 1997-12-10 | 295 | 297 | 292 | 292 | 3,000 | 1,460 |
| 1997-12-05 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 1997-12-04 | 295 | 295 | 280 | 280 | 14,000 | 1,400 |
| 1997-12-03 | 301 | 308 | 300 | 300 | 18,000 | 1,500 |
| 1997-12-02 | 300 | 305 | 300 | 300 | 20,000 | 1,500 |
| 1997-12-01 | 304 | 304 | 300 | 300 | 25,000 | 1,500 |
| 1997-11-28 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1997-11-27 | 295 | 305 | 290 | 298 | 12,000 | 1,490 |
| 1997-11-26 | 305 | 305 | 280 | 285 | 30,000 | 1,425 |
| 1997-11-25 | 278 | 278 | 278 | 278 | 16,000 | 1,390 |
| 1997-11-21 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 1997-11-20 | 364 | 364 | 350 | 350 | 12,000 | 1,750 |
| 1997-11-19 | 364 | 364 | 364 | 364 | 4,000 | 1,820 |
| 1997-11-18 | 365 | 365 | 365 | 365 | 16,000 | 1,825 |
| 1997-11-17 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1997-11-14 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1997-11-12 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1997-11-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-11-07 | 398 | 400 | 395 | 395 | 4,000 | 1,975 |
| 1997-11-06 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 1997-11-05 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 1997-11-04 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1997-10-31 | 414 | 414 | 414 | 414 | 5,000 | 2,070 |
| 1997-10-30 | 414 | 414 | 414 | 414 | 3,000 | 2,070 |
| 1997-10-28 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1997-10-27 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1997-10-24 | 395 | 405 | 394 | 405 | 15,000 | 2,025 |
| 1997-10-23 | 401 | 401 | 394 | 394 | 18,000 | 1,970 |
| 1997-10-22 | 393 | 394 | 393 | 394 | 7,000 | 1,970 |
| 1997-10-21 | 389 | 390 | 389 | 390 | 6,000 | 1,950 |
| 1997-10-20 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 1997-10-17 | 394 | 395 | 390 | 390 | 5,000 | 1,950 |
| 1997-10-16 | 395 | 395 | 390 | 395 | 5,000 | 1,975 |
| 1997-10-14 | 400 | 400 | 400 | 400 | 7,000 | 2,000 |
| 1997-10-13 | 419 | 419 | 419 | 419 | 4,000 | 2,095 |
| 1997-10-09 | 420 | 421 | 420 | 420 | 7,000 | 2,100 |
| 1997-10-08 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1997-10-02 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1997-09-29 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1997-09-26 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-09-25 | 577 | 577 | 577 | 577 | 1,000 | 2,885 |
| 1997-09-19 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 1997-09-18 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1997-09-12 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1997-09-09 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-09-05 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1997-09-04 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1997-09-03 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-09-02 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1997-09-01 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1997-08-29 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1997-08-27 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 1997-08-26 | 690 | 690 | 669 | 669 | 5,000 | 3,345 |
| 1997-08-22 | 641 | 651 | 641 | 651 | 6,000 | 3,255 |
| 1997-08-21 | 645 | 645 | 640 | 640 | 2,000 | 3,200 |
| 1997-08-19 | 640 | 641 | 640 | 641 | 4,000 | 3,205 |
| 1997-08-18 | 645 | 645 | 635 | 640 | 17,000 | 3,200 |
| 1997-08-14 | 650 | 650 | 645 | 645 | 13,000 | 3,225 |
| 1997-08-13 | 661 | 661 | 661 | 661 | 1,000 | 3,305 |
| 1997-08-08 | 675 | 691 | 675 | 691 | 7,000 | 3,455 |
| 1997-08-07 | 690 | 691 | 690 | 691 | 3,000 | 3,455 |
| 1997-08-06 | 694 | 694 | 694 | 694 | 2,000 | 3,470 |
| 1997-08-05 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
| 1997-08-04 | 699 | 699 | 699 | 699 | 4,000 | 3,495 |
| 1997-08-01 | 706 | 706 | 700 | 700 | 4,000 | 3,500 |
| 1997-07-29 | 739 | 739 | 730 | 730 | 6,000 | 3,650 |
| 1997-07-28 | 759 | 759 | 740 | 740 | 3,000 | 3,700 |
| 1997-07-25 | 780 | 780 | 760 | 760 | 4,000 | 3,800 |
| 1997-07-23 | 793 | 793 | 793 | 793 | 1,000 | 3,965 |
| 1997-07-22 | 795 | 795 | 795 | 795 | 3,000 | 3,975 |
| 1997-07-18 | 790 | 790 | 781 | 785 | 14,000 | 3,925 |
| 1997-07-17 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1997-07-11 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1997-07-10 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1997-07-04 | 815 | 815 | 810 | 810 | 3,000 | 4,050 |
| 1997-07-03 | 811 | 815 | 811 | 815 | 6,000 | 4,075 |
| 1997-07-02 | 830 | 830 | 815 | 815 | 16,000 | 4,075 |
| 1997-06-26 | 800 | 800 | 790 | 800 | 36,000 | 4,000 |
| 1997-06-25 | 800 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1997-06-24 | 820 | 820 | 800 | 800 | 19,000 | 4,000 |
| 1997-06-23 | 811 | 811 | 810 | 810 | 4,000 | 4,050 |
| 1997-06-20 | 810 | 812 | 810 | 810 | 11,000 | 4,050 |
| 1997-06-19 | 810 | 810 | 800 | 810 | 11,000 | 4,050 |
| 1997-06-18 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1997-06-17 | 810 | 810 | 810 | 810 | 10,000 | 4,050 |
| 1997-06-12 | 821 | 821 | 820 | 820 | 4,000 | 4,100 |
| 1997-06-11 | 810 | 810 | 810 | 810 | 6,000 | 4,050 |
| 1997-06-09 | 840 | 840 | 810 | 810 | 6,000 | 4,050 |
| 1997-06-06 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1997-06-05 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1997-06-04 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 1997-06-03 | 826 | 826 | 807 | 807 | 51,000 | 4,035 |
| 1997-05-30 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 1997-05-28 | 780 | 781 | 780 | 781 | 2,000 | 3,905 |
| 1997-05-27 | 790 | 790 | 780 | 780 | 19,000 | 3,900 |
| 1997-05-26 | 840 | 840 | 805 | 810 | 14,000 | 4,050 |
| 1997-05-23 | 845 | 845 | 835 | 835 | 2,000 | 4,175 |
| 1997-05-22 | 825 | 825 | 825 | 825 | 1,000 | 4,125 |
| 1997-05-21 | 845 | 845 | 825 | 825 | 9,000 | 4,125 |
| 1997-05-20 | 845 | 845 | 845 | 845 | 3,000 | 4,225 |
| 1997-05-19 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1997-05-16 | 842 | 842 | 842 | 842 | 2,000 | 4,210 |
| 1997-05-14 | 830 | 855 | 830 | 855 | 22,000 | 4,275 |
| 1997-05-13 | 849 | 849 | 830 | 830 | 2,000 | 4,150 |
| 1997-05-12 | 849 | 849 | 849 | 849 | 1,000 | 4,245 |
| 1997-05-09 | 850 | 860 | 850 | 850 | 14,000 | 4,250 |
| 1997-05-08 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1997-05-07 | 849 | 850 | 849 | 850 | 13,000 | 4,250 |
| 1997-05-06 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1997-05-01 | 840 | 850 | 830 | 830 | 6,000 | 4,150 |
| 1997-04-30 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1997-04-28 | 824 | 825 | 824 | 825 | 7,000 | 4,125 |
| 1997-04-25 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1997-04-24 | 840 | 840 | 825 | 825 | 12,000 | 4,125 |
| 1997-04-23 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1997-04-22 | 860 | 870 | 860 | 870 | 17,000 | 4,350 |
| 1997-04-21 | 843 | 850 | 843 | 850 | 34,000 | 4,250 |
| 1997-04-18 | 824 | 833 | 824 | 833 | 12,000 | 4,165 |
| 1997-04-17 | 824 | 824 | 824 | 824 | 4,000 | 4,120 |
| 1997-04-16 | 835 | 835 | 810 | 824 | 99,000 | 4,120 |
| 1997-04-15 | 830 | 831 | 830 | 831 | 3,000 | 4,155 |
| 1997-04-14 | 839 | 839 | 831 | 831 | 2,000 | 4,155 |
| 1997-04-11 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1997-04-10 | 849 | 849 | 840 | 844 | 15,000 | 4,220 |
| 1997-04-09 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1997-04-08 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 1997-04-07 | 874 | 874 | 870 | 870 | 2,000 | 4,350 |
| 1997-04-04 | 875 | 875 | 870 | 875 | 5,000 | 4,375 |
| 1997-04-03 | 877 | 877 | 876 | 876 | 2,000 | 4,380 |
| 1997-04-02 | 900 | 900 | 895 | 895 | 7,000 | 4,475 |
| 1997-04-01 | 900 | 900 | 890 | 900 | 6,000 | 4,500 |
| 1997-03-31 | 900 | 900 | 889 | 889 | 11,000 | 4,445 |
| 1997-03-28 | 875 | 875 | 875 | 875 | 10,000 | 4,375 |
| 1997-03-27 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1997-03-26 | 847 | 848 | 847 | 848 | 7,000 | 4,240 |
| 1997-03-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1997-03-19 | 1,050 | 1,060 | 1,010 | 1,020 | 7,000 | 5,100 |
| 1997-03-18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1997-03-17 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 | 5,300 |
| 1997-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1997-03-13 | 1,160 | 1,160 | 1,070 | 1,070 | 16,000 | 5,350 |
| 1997-03-04 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 6,750 |
| 1997-02-28 | 1,300 | 1,340 | 1,300 | 1,340 | 11,000 | 6,700 |
| 1997-02-27 | 1,200 | 1,300 | 1,200 | 1,300 | 9,000 | 6,500 |
| 1997-02-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1997-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1997-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1997-02-12 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 6,950 |
| 1997-02-10 | 1,260 | 1,350 | 1,260 | 1,350 | 18,000 | 6,750 |
| 1997-02-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1997-02-04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1997-01-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1997-01-29 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1997-01-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1997-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1997-01-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1997-01-13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 6,600 |
| 1997-01-09 | 1,370 | 1,370 | 1,330 | 1,330 | 7,000 | 6,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株