5695 パウダーテック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 1998-12-29 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 1998-12-24 | 304 | 304 | 304 | 304 | 3,000 | 1,520 |
| 1998-12-22 | 295 | 305 | 295 | 305 | 7,000 | 1,525 |
| 1998-12-17 | 275 | 275 | 260 | 260 | 7,000 | 1,300 |
| 1998-12-14 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 1998-12-08 | 272 | 276 | 272 | 276 | 2,000 | 1,380 |
| 1998-12-02 | 280 | 280 | 275 | 275 | 3,000 | 1,375 |
| 1998-12-01 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1998-11-27 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1998-11-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-11-20 | 275 | 275 | 274 | 275 | 4,000 | 1,375 |
| 1998-11-19 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-11-18 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-11-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1998-11-12 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 1998-11-11 | 260 | 261 | 260 | 261 | 3,000 | 1,305 |
| 1998-11-10 | 260 | 261 | 260 | 260 | 10,000 | 1,300 |
| 1998-11-09 | 260 | 261 | 260 | 261 | 4,000 | 1,305 |
| 1998-11-06 | 261 | 261 | 260 | 261 | 7,000 | 1,305 |
| 1998-11-05 | 277 | 277 | 261 | 261 | 2,000 | 1,305 |
| 1998-11-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-10-30 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1998-10-27 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1998-10-21 | 295 | 295 | 285 | 285 | 3,000 | 1,425 |
| 1998-10-13 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 1998-10-12 | 250 | 255 | 250 | 255 | 13,000 | 1,275 |
| 1998-10-09 | 255 | 255 | 255 | 255 | 9,000 | 1,275 |
| 1998-10-08 | 255 | 256 | 255 | 255 | 11,000 | 1,275 |
| 1998-10-07 | 270 | 270 | 245 | 255 | 13,000 | 1,275 |
| 1998-10-02 | 295 | 298 | 295 | 298 | 6,000 | 1,490 |
| 1998-09-30 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1998-09-29 | 319 | 319 | 315 | 315 | 3,000 | 1,575 |
| 1998-09-25 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 1998-09-24 | 309 | 309 | 309 | 309 | 3,000 | 1,545 |
| 1998-09-18 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-09-14 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1998-09-10 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-09-08 | 296 | 296 | 295 | 295 | 2,000 | 1,475 |
| 1998-09-03 | 315 | 320 | 315 | 320 | 4,000 | 1,600 |
| 1998-09-01 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-08-27 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 1998-08-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-08-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-08-19 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1998-08-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-08-12 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1998-08-07 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 1998-08-06 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 1998-08-04 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1998-07-31 | 330 | 330 | 326 | 326 | 6,000 | 1,630 |
| 1998-07-30 | 340 | 340 | 330 | 330 | 7,000 | 1,650 |
| 1998-07-28 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 1998-07-24 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 1998-07-22 | 338 | 370 | 338 | 370 | 6,000 | 1,850 |
| 1998-07-21 | 326 | 326 | 326 | 326 | 5,000 | 1,630 |
| 1998-07-17 | 330 | 330 | 325 | 325 | 9,000 | 1,625 |
| 1998-07-10 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1998-07-09 | 325 | 325 | 325 | 325 | 8,000 | 1,625 |
| 1998-07-08 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 1998-07-07 | 310 | 311 | 310 | 311 | 6,000 | 1,555 |
| 1998-07-06 | 320 | 320 | 311 | 311 | 3,000 | 1,555 |
| 1998-07-02 | 328 | 328 | 325 | 325 | 5,000 | 1,625 |
| 1998-07-01 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1998-06-29 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-06-26 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1998-06-25 | 310 | 310 | 300 | 300 | 6,000 | 1,500 |
| 1998-06-24 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-06-22 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1998-06-18 | 292 | 292 | 291 | 291 | 13,000 | 1,455 |
| 1998-06-17 | 293 | 293 | 292 | 292 | 3,000 | 1,460 |
| 1998-06-16 | 292 | 297 | 292 | 292 | 5,000 | 1,460 |
| 1998-06-15 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 1998-06-11 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 1998-06-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-06-08 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 1998-06-05 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 1998-06-02 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-06-01 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1998-05-28 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-05-27 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-05-26 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 1998-05-25 | 295 | 300 | 294 | 294 | 6,000 | 1,470 |
| 1998-05-21 | 292 | 294 | 292 | 294 | 12,000 | 1,470 |
| 1998-05-20 | 295 | 295 | 293 | 293 | 4,000 | 1,465 |
| 1998-05-18 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1998-05-13 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 1998-05-12 | 272 | 272 | 272 | 272 | 6,000 | 1,360 |
| 1998-05-11 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1998-05-08 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 1998-05-07 | 280 | 280 | 271 | 271 | 10,000 | 1,355 |
| 1998-05-06 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1998-05-01 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1998-04-28 | 290 | 290 | 280 | 280 | 8,000 | 1,400 |
| 1998-04-27 | 292 | 292 | 290 | 290 | 11,000 | 1,450 |
| 1998-04-24 | 294 | 294 | 290 | 290 | 17,000 | 1,450 |
| 1998-04-22 | 296 | 296 | 295 | 295 | 7,000 | 1,475 |
| 1998-04-21 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 1998-04-20 | 299 | 299 | 298 | 298 | 4,000 | 1,490 |
| 1998-04-17 | 303 | 303 | 298 | 298 | 29,000 | 1,490 |
| 1998-04-15 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1998-04-14 | 309 | 309 | 309 | 309 | 6,000 | 1,545 |
| 1998-04-13 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1998-04-10 | 315 | 315 | 311 | 311 | 5,000 | 1,555 |
| 1998-04-09 | 310 | 310 | 309 | 310 | 5,000 | 1,550 |
| 1998-04-08 | 310 | 311 | 307 | 309 | 11,000 | 1,545 |
| 1998-04-07 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 1998-04-03 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-04-02 | 350 | 350 | 320 | 320 | 5,000 | 1,600 |
| 1998-04-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-03-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-03-27 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-03-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-03-25 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1998-03-24 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-03-23 | 339 | 339 | 330 | 330 | 13,000 | 1,650 |
| 1998-03-20 | 341 | 341 | 340 | 340 | 4,000 | 1,700 |
| 1998-03-19 | 345 | 345 | 340 | 340 | 6,000 | 1,700 |
| 1998-03-18 | 350 | 350 | 330 | 330 | 25,000 | 1,650 |
| 1998-03-17 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 1998-03-16 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1998-03-11 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-03-10 | 376 | 376 | 376 | 376 | 6,000 | 1,880 |
| 1998-03-04 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 1998-03-03 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1998-03-02 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1998-02-27 | 385 | 390 | 385 | 390 | 3,000 | 1,950 |
| 1998-02-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-02-24 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-02-20 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 1998-02-19 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 1998-02-18 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1998-02-17 | 390 | 390 | 389 | 389 | 2,000 | 1,945 |
| 1998-02-10 | 418 | 418 | 410 | 410 | 4,000 | 2,050 |
| 1998-02-03 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1998-02-02 | 433 | 433 | 431 | 431 | 4,000 | 2,155 |
| 1998-01-29 | 440 | 440 | 430 | 430 | 2,000 | 2,150 |
| 1998-01-28 | 430 | 442 | 430 | 442 | 11,000 | 2,210 |
| 1998-01-27 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1998-01-22 | 331 | 331 | 321 | 321 | 8,000 | 1,605 |
| 1998-01-21 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1998-01-20 | 311 | 311 | 306 | 306 | 2,000 | 1,530 |
| 1998-01-16 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1998-01-14 | 300 | 300 | 285 | 285 | 8,000 | 1,425 |
| 1998-01-12 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1998-01-09 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 1998-01-08 | 270 | 295 | 270 | 295 | 5,000 | 1,475 |
| 1998-01-07 | 236 | 236 | 236 | 236 | 7,000 | 1,180 |
| 1998-01-06 | 265 | 265 | 236 | 236 | 15,000 | 1,180 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
