5695 パウダーテック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 420 | 435 | 420 | 435 | 3,000 | 2,175 |
| 1999-12-24 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1999-12-22 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 1999-12-21 | 429 | 454 | 429 | 454 | 5,000 | 2,270 |
| 1999-12-20 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1999-12-17 | 450 | 450 | 429 | 429 | 2,000 | 2,145 |
| 1999-12-16 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-12-15 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1999-12-08 | 505 | 505 | 501 | 501 | 3,000 | 2,505 |
| 1999-12-07 | 505 | 505 | 500 | 500 | 6,000 | 2,500 |
| 1999-12-06 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1999-12-03 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1999-12-02 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1999-12-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-11-30 | 520 | 535 | 500 | 500 | 7,000 | 2,500 |
| 1999-11-29 | 540 | 550 | 540 | 540 | 5,000 | 2,700 |
| 1999-11-26 | 540 | 550 | 540 | 550 | 2,000 | 2,750 |
| 1999-11-25 | 575 | 575 | 540 | 540 | 8,000 | 2,700 |
| 1999-11-24 | 580 | 580 | 575 | 575 | 3,000 | 2,875 |
| 1999-11-22 | 555 | 580 | 555 | 580 | 5,000 | 2,900 |
| 1999-11-19 | 551 | 551 | 550 | 550 | 10,000 | 2,750 |
| 1999-11-18 | 560 | 560 | 550 | 550 | 4,000 | 2,750 |
| 1999-11-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1999-11-16 | 549 | 550 | 530 | 550 | 7,000 | 2,750 |
| 1999-11-15 | 595 | 595 | 550 | 550 | 6,000 | 2,750 |
| 1999-11-12 | 600 | 600 | 590 | 590 | 2,000 | 2,950 |
| 1999-11-11 | 586 | 586 | 585 | 585 | 2,000 | 2,925 |
| 1999-11-10 | 620 | 620 | 580 | 580 | 7,000 | 2,900 |
| 1999-11-09 | 601 | 615 | 601 | 601 | 6,000 | 3,005 |
| 1999-11-08 | 600 | 620 | 600 | 620 | 4,000 | 3,100 |
| 1999-11-05 | 620 | 620 | 595 | 595 | 7,000 | 2,975 |
| 1999-11-04 | 620 | 620 | 610 | 620 | 7,000 | 3,100 |
| 1999-11-02 | 630 | 650 | 610 | 610 | 12,000 | 3,050 |
| 1999-11-01 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1999-10-29 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1999-10-27 | 620 | 620 | 610 | 610 | 4,000 | 3,050 |
| 1999-10-26 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1999-10-25 | 620 | 620 | 610 | 610 | 4,000 | 3,050 |
| 1999-10-22 | 620 | 620 | 618 | 618 | 3,000 | 3,090 |
| 1999-10-21 | 630 | 630 | 620 | 620 | 6,000 | 3,100 |
| 1999-10-20 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1999-10-19 | 599 | 599 | 590 | 590 | 5,000 | 2,950 |
| 1999-10-18 | 639 | 639 | 600 | 600 | 8,000 | 3,000 |
| 1999-10-15 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1999-10-14 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1999-10-13 | 620 | 640 | 620 | 640 | 2,000 | 3,200 |
| 1999-10-12 | 650 | 650 | 600 | 600 | 14,000 | 3,000 |
| 1999-10-08 | 660 | 660 | 650 | 650 | 8,000 | 3,250 |
| 1999-10-07 | 699 | 699 | 660 | 660 | 18,000 | 3,300 |
| 1999-10-06 | 650 | 720 | 650 | 700 | 61,000 | 3,500 |
| 1999-10-05 | 651 | 651 | 620 | 640 | 19,000 | 3,200 |
| 1999-10-04 | 551 | 570 | 551 | 570 | 4,000 | 2,850 |
| 1999-10-01 | 532 | 532 | 532 | 532 | 2,000 | 2,660 |
| 1999-09-30 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1999-09-29 | 481 | 485 | 481 | 482 | 6,000 | 2,410 |
| 1999-09-28 | 536 | 537 | 536 | 537 | 2,000 | 2,685 |
| 1999-09-22 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1999-09-21 | 575 | 575 | 550 | 550 | 2,000 | 2,750 |
| 1999-09-20 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1999-09-16 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1999-09-14 | 650 | 650 | 605 | 605 | 5,000 | 3,025 |
| 1999-09-13 | 649 | 649 | 640 | 640 | 4,000 | 3,200 |
| 1999-09-10 | 630 | 650 | 630 | 630 | 4,000 | 3,150 |
| 1999-09-09 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 1999-09-08 | 648 | 648 | 615 | 615 | 6,000 | 3,075 |
| 1999-09-07 | 710 | 720 | 650 | 669 | 33,000 | 3,345 |
| 1999-09-06 | 600 | 692 | 600 | 692 | 31,000 | 3,460 |
| 1999-09-03 | 579 | 592 | 579 | 592 | 11,000 | 2,960 |
| 1999-09-02 | 569 | 580 | 565 | 580 | 9,000 | 2,900 |
| 1999-09-01 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 1999-08-31 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-08-30 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-08-27 | 570 | 570 | 550 | 570 | 6,000 | 2,850 |
| 1999-08-26 | 550 | 560 | 541 | 560 | 7,000 | 2,800 |
| 1999-08-25 | 530 | 532 | 530 | 531 | 8,000 | 2,655 |
| 1999-08-24 | 505 | 520 | 505 | 520 | 8,000 | 2,600 |
| 1999-08-23 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1999-08-20 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1999-08-19 | 535 | 535 | 500 | 500 | 5,000 | 2,500 |
| 1999-08-17 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1999-08-16 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1999-08-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-08-12 | 500 | 510 | 500 | 510 | 6,000 | 2,550 |
| 1999-08-11 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-08-09 | 515 | 515 | 510 | 510 | 5,000 | 2,550 |
| 1999-08-06 | 520 | 520 | 515 | 515 | 2,000 | 2,575 |
| 1999-08-04 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1999-08-03 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1999-07-30 | 586 | 590 | 565 | 565 | 6,000 | 2,825 |
| 1999-07-28 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1999-07-27 | 515 | 590 | 515 | 570 | 7,000 | 2,850 |
| 1999-07-26 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1999-07-22 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 1999-07-21 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1999-07-19 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-07-16 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1999-07-15 | 600 | 600 | 590 | 590 | 3,000 | 2,950 |
| 1999-07-13 | 600 | 600 | 590 | 600 | 11,000 | 3,000 |
| 1999-07-12 | 590 | 600 | 590 | 600 | 10,000 | 3,000 |
| 1999-07-09 | 590 | 590 | 590 | 590 | 9,000 | 2,950 |
| 1999-07-08 | 576 | 590 | 576 | 590 | 6,000 | 2,950 |
| 1999-07-07 | 567 | 570 | 560 | 570 | 17,000 | 2,850 |
| 1999-07-06 | 600 | 600 | 570 | 570 | 10,000 | 2,850 |
| 1999-07-05 | 610 | 610 | 600 | 600 | 4,000 | 3,000 |
| 1999-07-02 | 581 | 615 | 580 | 600 | 19,000 | 3,000 |
| 1999-07-01 | 530 | 600 | 530 | 580 | 30,000 | 2,900 |
| 1999-06-30 | 500 | 519 | 500 | 519 | 12,000 | 2,595 |
| 1999-06-29 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1999-06-28 | 500 | 500 | 500 | 500 | 19,000 | 2,500 |
| 1999-06-25 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-06-24 | 481 | 500 | 480 | 500 | 9,000 | 2,500 |
| 1999-06-23 | 509 | 509 | 480 | 480 | 10,000 | 2,400 |
| 1999-06-22 | 502 | 510 | 500 | 510 | 27,000 | 2,550 |
| 1999-06-21 | 450 | 500 | 450 | 500 | 23,000 | 2,500 |
| 1999-06-18 | 401 | 450 | 401 | 430 | 37,000 | 2,150 |
| 1999-06-17 | 379 | 388 | 379 | 388 | 10,000 | 1,940 |
| 1999-06-16 | 377 | 377 | 376 | 376 | 3,000 | 1,880 |
| 1999-06-15 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1999-06-14 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1999-06-08 | 361 | 370 | 360 | 370 | 3,000 | 1,850 |
| 1999-06-04 | 353 | 367 | 352 | 367 | 6,000 | 1,835 |
| 1999-06-03 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1999-06-02 | 352 | 352 | 351 | 351 | 3,000 | 1,755 |
| 1999-06-01 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1999-05-28 | 350 | 381 | 350 | 381 | 8,000 | 1,905 |
| 1999-05-26 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-05-25 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1999-05-20 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 1999-05-19 | 348 | 348 | 348 | 348 | 4,000 | 1,740 |
| 1999-05-14 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-05-13 | 353 | 353 | 350 | 350 | 8,000 | 1,750 |
| 1999-05-12 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 1999-05-07 | 370 | 370 | 365 | 365 | 2,000 | 1,825 |
| 1999-05-06 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-04-30 | 360 | 365 | 360 | 365 | 3,000 | 1,825 |
| 1999-04-28 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1999-04-26 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1999-04-23 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 1999-04-22 | 356 | 359 | 356 | 359 | 4,000 | 1,795 |
| 1999-04-20 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-04-19 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1999-04-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1999-04-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-04-09 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-04-08 | 387 | 388 | 387 | 388 | 4,000 | 1,940 |
| 1999-04-07 | 380 | 388 | 380 | 388 | 10,000 | 1,940 |
| 1999-04-06 | 360 | 380 | 360 | 363 | 21,000 | 1,815 |
| 1999-04-05 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1999-04-02 | 340 | 340 | 330 | 330 | 2,000 | 1,650 |
| 1999-04-01 | 340 | 340 | 330 | 330 | 7,000 | 1,650 |
| 1999-03-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-03-30 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1999-03-29 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1999-03-26 | 339 | 340 | 338 | 340 | 7,000 | 1,700 |
| 1999-03-25 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 1999-03-24 | 330 | 338 | 330 | 338 | 7,000 | 1,690 |
| 1999-03-23 | 321 | 321 | 320 | 320 | 6,000 | 1,600 |
| 1999-03-19 | 320 | 320 | 320 | 320 | 8,000 | 1,600 |
| 1999-03-18 | 315 | 320 | 315 | 320 | 13,000 | 1,600 |
| 1999-03-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-03-15 | 300 | 310 | 300 | 310 | 2,000 | 1,550 |
| 1999-03-12 | 316 | 316 | 315 | 315 | 5,000 | 1,575 |
| 1999-03-11 | 323 | 323 | 316 | 317 | 7,000 | 1,585 |
| 1999-03-10 | 310 | 325 | 310 | 325 | 9,000 | 1,625 |
| 1999-03-09 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1999-03-08 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-03-05 | 308 | 308 | 290 | 290 | 11,000 | 1,450 |
| 1999-03-04 | 311 | 312 | 298 | 298 | 4,000 | 1,490 |
| 1999-03-02 | 315 | 315 | 290 | 295 | 18,000 | 1,475 |
| 1999-03-01 | 313 | 313 | 300 | 300 | 12,000 | 1,500 |
| 1999-02-24 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 1999-02-23 | 298 | 305 | 296 | 297 | 8,000 | 1,485 |
| 1999-02-22 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 1999-02-19 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 1999-02-18 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 1999-02-16 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-02-10 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-02-09 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-02-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-02-05 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1999-02-02 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1999-02-01 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1999-01-27 | 307 | 307 | 307 | 307 | 2,000 | 1,535 |
| 1999-01-26 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1999-01-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-01-21 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 1999-01-18 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1999-01-14 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 1999-01-13 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 1999-01-12 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1999-01-08 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 1999-01-05 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
