5695 パウダーテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2001-12-26 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2001-12-25 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2001-12-20 | 185 | 190 | 180 | 180 | 5,000 | 900 |
| 2001-12-18 | 190 | 200 | 190 | 190 | 5,000 | 950 |
| 2001-12-10 | 200 | 200 | 190 | 190 | 13,000 | 950 |
| 2001-12-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2001-12-04 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2001-11-30 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2001-11-28 | 185 | 195 | 185 | 190 | 4,000 | 950 |
| 2001-11-27 | 180 | 185 | 180 | 185 | 6,000 | 925 |
| 2001-11-26 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2001-11-22 | 180 | 185 | 180 | 180 | 9,000 | 900 |
| 2001-11-21 | 185 | 190 | 185 | 186 | 6,000 | 930 |
| 2001-11-20 | 210 | 210 | 185 | 185 | 6,000 | 925 |
| 2001-11-16 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-11-15 | 200 | 210 | 200 | 200 | 2,000 | 1,000 |
| 2001-11-08 | 195 | 200 | 195 | 200 | 2,000 | 1,000 |
| 2001-11-05 | 200 | 210 | 200 | 205 | 9,000 | 1,025 |
| 2001-11-02 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-11-01 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2001-10-31 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2001-10-30 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-10-26 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2001-10-25 | 210 | 220 | 210 | 220 | 3,000 | 1,100 |
| 2001-10-23 | 210 | 215 | 210 | 215 | 2,000 | 1,075 |
| 2001-10-15 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-10-11 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-10-10 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-10-02 | 220 | 220 | 195 | 210 | 3,000 | 1,050 |
| 2001-09-26 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2001-09-21 | 195 | 200 | 195 | 200 | 10,000 | 1,000 |
| 2001-09-19 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-09-18 | 210 | 210 | 200 | 200 | 4,000 | 1,000 |
| 2001-09-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-09-14 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-09-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2001-09-12 | 200 | 210 | 200 | 210 | 4,000 | 1,050 |
| 2001-08-30 | 210 | 220 | 210 | 210 | 2,000 | 1,050 |
| 2001-08-27 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-08-21 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2001-08-20 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-08-16 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-08-15 | 215 | 215 | 205 | 210 | 4,000 | 1,050 |
| 2001-08-10 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-08-08 | 230 | 230 | 200 | 230 | 6,000 | 1,150 |
| 2001-08-07 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-08-06 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2001-08-03 | 270 | 270 | 230 | 230 | 12,000 | 1,150 |
| 2001-07-31 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-07-26 | 260 | 265 | 255 | 255 | 8,000 | 1,275 |
| 2001-07-24 | 260 | 260 | 250 | 250 | 7,000 | 1,250 |
| 2001-07-19 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-07-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-07-09 | 285 | 300 | 275 | 275 | 23,000 | 1,375 |
| 2001-07-05 | 280 | 280 | 275 | 280 | 3,000 | 1,400 |
| 2001-07-04 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2001-07-02 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2001-06-26 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 2001-06-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-06-20 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-06-19 | 285 | 290 | 285 | 285 | 6,000 | 1,425 |
| 2001-06-18 | 285 | 285 | 280 | 285 | 2,000 | 1,425 |
| 2001-06-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-06-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-06-05 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-06-04 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2001-06-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-05-31 | 270 | 280 | 270 | 280 | 2,000 | 1,400 |
| 2001-05-30 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 2001-05-28 | 255 | 275 | 255 | 270 | 9,000 | 1,350 |
| 2001-05-24 | 265 | 270 | 265 | 265 | 4,000 | 1,325 |
| 2001-05-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-05-21 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-05-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-05-17 | 270 | 275 | 270 | 270 | 3,000 | 1,350 |
| 2001-05-14 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-05-11 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 2001-05-09 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-05-02 | 275 | 275 | 265 | 265 | 3,000 | 1,325 |
| 2001-05-01 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2001-04-27 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-04-26 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2001-04-24 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-04-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-04-17 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-04-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-04-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-03-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-03-28 | 350 | 350 | 305 | 305 | 4,000 | 1,525 |
| 2001-03-26 | 375 | 390 | 355 | 355 | 14,000 | 1,775 |
| 2001-03-23 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-03-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2001-03-15 | 300 | 320 | 300 | 310 | 13,000 | 1,550 |
| 2001-03-13 | 285 | 305 | 285 | 300 | 7,000 | 1,500 |
| 2001-03-09 | 280 | 285 | 280 | 285 | 4,000 | 1,425 |
| 2001-03-05 | 280 | 285 | 280 | 285 | 5,000 | 1,425 |
| 2001-03-02 | 285 | 285 | 280 | 285 | 6,000 | 1,425 |
| 2001-03-01 | 275 | 280 | 275 | 275 | 4,000 | 1,375 |
| 2001-02-26 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2001-02-22 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2001-02-16 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-02-15 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-02-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-02-08 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-02-07 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-02-02 | 245 | 245 | 240 | 240 | 5,000 | 1,200 |
| 2001-02-01 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-01-31 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-01-30 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-01-29 | 237 | 237 | 235 | 237 | 5,000 | 1,185 |
| 2001-01-26 | 245 | 245 | 237 | 240 | 9,000 | 1,200 |
| 2001-01-25 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2001-01-23 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-01-22 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2001-01-19 | 265 | 265 | 260 | 260 | 3,000 | 1,300 |
| 2001-01-18 | 273 | 273 | 267 | 267 | 2,000 | 1,335 |
| 2001-01-16 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-01-10 | 285 | 285 | 275 | 275 | 5,000 | 1,375 |
| 2001-01-09 | 286 | 287 | 286 | 287 | 2,000 | 1,435 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株