5695 パウダーテック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-12-26 | 290 | 290 | 282 | 282 | 3,000 | 1,410 |
| 2000-12-25 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-12-22 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 2000-12-21 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2000-12-20 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2000-12-19 | 295 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2000-12-18 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2000-12-15 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-12-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-12-12 | 280 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2000-12-11 | 260 | 280 | 260 | 280 | 22,000 | 1,400 |
| 2000-12-08 | 260 | 270 | 260 | 260 | 13,000 | 1,300 |
| 2000-12-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-12-06 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2000-12-05 | 270 | 280 | 270 | 280 | 3,000 | 1,400 |
| 2000-12-04 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-12-01 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-11-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-11-29 | 260 | 265 | 260 | 265 | 3,000 | 1,325 |
| 2000-11-28 | 260 | 265 | 260 | 265 | 2,000 | 1,325 |
| 2000-11-27 | 251 | 260 | 251 | 260 | 7,000 | 1,300 |
| 2000-11-24 | 256 | 260 | 255 | 255 | 13,000 | 1,275 |
| 2000-11-17 | 260 | 265 | 255 | 265 | 7,000 | 1,325 |
| 2000-11-15 | 280 | 280 | 260 | 260 | 9,000 | 1,300 |
| 2000-11-13 | 285 | 290 | 282 | 282 | 8,000 | 1,410 |
| 2000-11-10 | 295 | 295 | 285 | 285 | 13,000 | 1,425 |
| 2000-11-08 | 295 | 295 | 290 | 291 | 8,000 | 1,455 |
| 2000-11-07 | 290 | 295 | 286 | 290 | 7,000 | 1,450 |
| 2000-11-02 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2000-11-01 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-10-26 | 280 | 285 | 280 | 285 | 4,000 | 1,425 |
| 2000-10-24 | 290 | 300 | 285 | 285 | 9,000 | 1,425 |
| 2000-10-23 | 290 | 300 | 290 | 300 | 2,000 | 1,500 |
| 2000-10-20 | 305 | 305 | 300 | 300 | 2,000 | 1,500 |
| 2000-10-19 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-10-12 | 310 | 315 | 310 | 315 | 3,000 | 1,575 |
| 2000-10-11 | 310 | 320 | 310 | 310 | 3,000 | 1,550 |
| 2000-10-10 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-10-06 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-10-05 | 315 | 325 | 315 | 325 | 5,000 | 1,625 |
| 2000-10-03 | 345 | 345 | 325 | 325 | 4,000 | 1,625 |
| 2000-10-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-09-29 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-09-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-09-26 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2000-09-19 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-09-18 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-09-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2000-09-12 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 2000-09-06 | 350 | 360 | 340 | 360 | 5,000 | 1,800 |
| 2000-08-22 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2000-08-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-08-10 | 375 | 375 | 370 | 370 | 9,000 | 1,850 |
| 2000-08-09 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2000-08-08 | 375 | 385 | 375 | 385 | 5,000 | 1,925 |
| 2000-08-07 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2000-08-04 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2000-08-03 | 405 | 405 | 360 | 375 | 13,000 | 1,875 |
| 2000-08-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-08-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-07-31 | 420 | 420 | 415 | 420 | 5,000 | 2,100 |
| 2000-07-28 | 425 | 425 | 415 | 415 | 10,000 | 2,075 |
| 2000-07-27 | 435 | 435 | 425 | 425 | 3,000 | 2,125 |
| 2000-07-26 | 440 | 445 | 435 | 437 | 8,000 | 2,185 |
| 2000-07-25 | 425 | 437 | 425 | 437 | 3,000 | 2,185 |
| 2000-07-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-07-19 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2000-07-18 | 435 | 445 | 435 | 435 | 10,000 | 2,175 |
| 2000-07-14 | 420 | 430 | 420 | 430 | 4,000 | 2,150 |
| 2000-07-12 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-07-11 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2000-07-10 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-07-07 | 437 | 437 | 425 | 425 | 2,000 | 2,125 |
| 2000-07-05 | 385 | 420 | 385 | 420 | 11,000 | 2,100 |
| 2000-07-04 | 375 | 380 | 365 | 380 | 6,000 | 1,900 |
| 2000-06-29 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2000-06-28 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2000-06-27 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 2000-06-26 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 2000-06-23 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2000-06-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2000-06-21 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2000-06-20 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2000-06-19 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2000-06-15 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2000-06-14 | 337 | 340 | 336 | 336 | 6,000 | 1,680 |
| 2000-06-12 | 345 | 345 | 340 | 340 | 3,000 | 1,700 |
| 2000-06-08 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2000-06-07 | 350 | 355 | 350 | 355 | 4,000 | 1,775 |
| 2000-06-06 | 355 | 360 | 355 | 360 | 5,000 | 1,800 |
| 2000-06-02 | 360 | 370 | 355 | 355 | 9,000 | 1,775 |
| 2000-06-01 | 357 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2000-05-29 | 355 | 365 | 355 | 365 | 2,000 | 1,825 |
| 2000-05-26 | 360 | 375 | 360 | 370 | 6,000 | 1,850 |
| 2000-05-25 | 360 | 370 | 360 | 370 | 3,000 | 1,850 |
| 2000-05-24 | 360 | 367 | 360 | 367 | 3,000 | 1,835 |
| 2000-05-19 | 375 | 375 | 365 | 365 | 2,000 | 1,825 |
| 2000-05-18 | 380 | 380 | 365 | 375 | 5,000 | 1,875 |
| 2000-05-16 | 385 | 385 | 375 | 375 | 2,000 | 1,875 |
| 2000-05-15 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-05-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-05-11 | 373 | 380 | 370 | 380 | 4,000 | 1,900 |
| 2000-05-10 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2000-05-09 | 390 | 400 | 375 | 375 | 12,000 | 1,875 |
| 2000-05-08 | 400 | 405 | 390 | 390 | 5,000 | 1,950 |
| 2000-04-28 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-04-27 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2000-04-26 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-04-25 | 400 | 405 | 400 | 400 | 4,000 | 2,000 |
| 2000-04-24 | 405 | 410 | 400 | 410 | 3,000 | 2,050 |
| 2000-04-20 | 425 | 425 | 415 | 415 | 5,000 | 2,075 |
| 2000-04-19 | 410 | 425 | 410 | 425 | 4,000 | 2,125 |
| 2000-04-18 | 440 | 440 | 410 | 410 | 2,000 | 2,050 |
| 2000-04-17 | 400 | 420 | 400 | 400 | 11,000 | 2,000 |
| 2000-04-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2000-04-13 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2000-04-12 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2000-04-11 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 2000-04-10 | 420 | 425 | 415 | 425 | 14,000 | 2,125 |
| 2000-04-07 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-04-06 | 415 | 420 | 415 | 420 | 2,000 | 2,100 |
| 2000-04-05 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2000-04-03 | 425 | 425 | 420 | 420 | 6,000 | 2,100 |
| 2000-03-31 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2000-03-30 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-03-28 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2000-03-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-03-23 | 450 | 450 | 450 | 450 | 7,000 | 2,250 |
| 2000-03-22 | 420 | 440 | 420 | 440 | 15,000 | 2,200 |
| 2000-03-21 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-03-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-03-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-03-09 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-03-08 | 400 | 400 | 390 | 390 | 7,000 | 1,950 |
| 2000-03-07 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-03-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-03-03 | 430 | 430 | 400 | 400 | 7,000 | 2,000 |
| 2000-03-02 | 439 | 439 | 430 | 430 | 5,000 | 2,150 |
| 2000-03-01 | 420 | 430 | 420 | 430 | 4,000 | 2,150 |
| 2000-02-29 | 400 | 415 | 400 | 415 | 4,000 | 2,075 |
| 2000-02-25 | 390 | 400 | 390 | 400 | 6,000 | 2,000 |
| 2000-02-24 | 375 | 380 | 370 | 380 | 5,000 | 1,900 |
| 2000-02-23 | 400 | 400 | 370 | 370 | 2,000 | 1,850 |
| 2000-02-21 | 428 | 428 | 416 | 416 | 5,000 | 2,080 |
| 2000-02-18 | 430 | 430 | 428 | 428 | 6,000 | 2,140 |
| 2000-02-17 | 430 | 430 | 417 | 417 | 4,000 | 2,085 |
| 2000-02-16 | 421 | 430 | 420 | 420 | 5,000 | 2,100 |
| 2000-02-15 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2000-02-14 | 432 | 432 | 421 | 430 | 8,000 | 2,150 |
| 2000-02-10 | 440 | 440 | 431 | 431 | 4,000 | 2,155 |
| 2000-02-09 | 441 | 441 | 440 | 440 | 4,000 | 2,200 |
| 2000-02-07 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2000-02-04 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-02-03 | 438 | 440 | 438 | 440 | 3,000 | 2,200 |
| 2000-02-02 | 440 | 440 | 438 | 438 | 6,000 | 2,190 |
| 2000-02-01 | 460 | 460 | 430 | 430 | 6,000 | 2,150 |
| 2000-01-31 | 460 | 465 | 460 | 460 | 3,000 | 2,300 |
| 2000-01-28 | 450 | 460 | 450 | 460 | 5,000 | 2,300 |
| 2000-01-27 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2000-01-26 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-01-25 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-01-24 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2000-01-21 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-01-20 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-01-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-01-18 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-01-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-01-14 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-01-13 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-01-11 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-01-07 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 2000-01-06 | 439 | 445 | 439 | 440 | 3,000 | 2,200 |
| 2000-01-05 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 2000-01-04 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株