5695 パウダーテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 135 | 155 | 135 | 155 | 15,000 | 775 |
| 2002-12-25 | 130 | 135 | 130 | 135 | 2,000 | 675 |
| 2002-12-24 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-12-20 | 135 | 137 | 135 | 135 | 4,000 | 675 |
| 2002-12-19 | 150 | 150 | 140 | 140 | 6,000 | 700 |
| 2002-12-18 | 165 | 165 | 150 | 150 | 4,000 | 750 |
| 2002-12-17 | 155 | 158 | 155 | 155 | 5,000 | 775 |
| 2002-12-16 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-12-13 | 155 | 165 | 155 | 165 | 6,000 | 825 |
| 2002-12-12 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-12-09 | 161 | 165 | 155 | 165 | 21,000 | 825 |
| 2002-12-06 | 150 | 150 | 150 | 150 | 8,000 | 750 |
| 2002-12-04 | 145 | 150 | 145 | 150 | 3,000 | 750 |
| 2002-12-02 | 140 | 150 | 140 | 150 | 5,000 | 750 |
| 2002-11-29 | 145 | 145 | 130 | 140 | 4,000 | 700 |
| 2002-11-28 | 145 | 145 | 140 | 145 | 7,000 | 725 |
| 2002-11-26 | 140 | 150 | 140 | 150 | 10,000 | 750 |
| 2002-11-22 | 145 | 150 | 140 | 140 | 4,000 | 700 |
| 2002-11-19 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 2002-11-14 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-11-08 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2002-11-07 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2002-11-06 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2002-10-31 | 150 | 155 | 150 | 155 | 4,000 | 775 |
| 2002-10-28 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2002-10-25 | 160 | 160 | 160 | 160 | 12,000 | 800 |
| 2002-10-23 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2002-10-22 | 150 | 150 | 150 | 150 | 15,000 | 750 |
| 2002-10-18 | 165 | 185 | 165 | 165 | 7,000 | 825 |
| 2002-10-04 | 165 | 170 | 165 | 165 | 2,000 | 825 |
| 2002-10-03 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-10-02 | 180 | 180 | 172 | 172 | 3,000 | 860 |
| 2002-09-26 | 175 | 180 | 175 | 180 | 9,000 | 900 |
| 2002-09-25 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2002-09-24 | 185 | 190 | 185 | 190 | 11,000 | 950 |
| 2002-09-20 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-09-18 | 220 | 220 | 210 | 210 | 4,000 | 1,050 |
| 2002-09-17 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2002-09-12 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-09-06 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-09-05 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-09-04 | 215 | 220 | 210 | 220 | 8,000 | 1,100 |
| 2002-09-03 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-09-02 | 218 | 218 | 218 | 218 | 4,000 | 1,090 |
| 2002-08-27 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-08-26 | 220 | 220 | 220 | 220 | 8,000 | 1,100 |
| 2002-08-20 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-08-15 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2002-08-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-08-08 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-08-06 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2002-08-05 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
| 2002-08-02 | 210 | 213 | 210 | 213 | 2,000 | 1,065 |
| 2002-08-01 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2002-07-29 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-07-26 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2002-07-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-07-19 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-07-18 | 215 | 215 | 200 | 210 | 8,000 | 1,050 |
| 2002-07-17 | 200 | 210 | 200 | 210 | 2,000 | 1,050 |
| 2002-07-16 | 190 | 210 | 190 | 210 | 6,000 | 1,050 |
| 2002-07-15 | 190 | 210 | 190 | 210 | 2,000 | 1,050 |
| 2002-07-12 | 190 | 210 | 190 | 210 | 3,000 | 1,050 |
| 2002-07-11 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-07-10 | 200 | 215 | 200 | 215 | 2,000 | 1,075 |
| 2002-07-09 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-07-08 | 200 | 215 | 190 | 215 | 18,000 | 1,075 |
| 2002-07-05 | 185 | 200 | 185 | 200 | 2,000 | 1,000 |
| 2002-07-04 | 185 | 210 | 185 | 200 | 8,000 | 1,000 |
| 2002-07-03 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2002-07-01 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-06-26 | 225 | 225 | 220 | 220 | 6,000 | 1,100 |
| 2002-06-24 | 206 | 210 | 206 | 210 | 4,000 | 1,050 |
| 2002-06-21 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2002-06-20 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-06-19 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-06-18 | 225 | 225 | 210 | 210 | 4,000 | 1,050 |
| 2002-06-17 | 205 | 210 | 200 | 210 | 9,000 | 1,050 |
| 2002-06-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-06-11 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2002-06-05 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-05-29 | 190 | 200 | 190 | 200 | 4,000 | 1,000 |
| 2002-05-28 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2002-05-27 | 185 | 195 | 185 | 195 | 7,000 | 975 |
| 2002-05-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-05-20 | 205 | 205 | 185 | 200 | 6,000 | 1,000 |
| 2002-05-16 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-05-15 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-05-13 | 192 | 195 | 192 | 192 | 2,000 | 960 |
| 2002-05-09 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2002-04-30 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-04-26 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2002-04-25 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-04-23 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-04-22 | 180 | 190 | 180 | 190 | 5,000 | 950 |
| 2002-04-19 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-04-18 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2002-04-17 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2002-04-15 | 195 | 195 | 194 | 194 | 8,000 | 970 |
| 2002-04-03 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2002-04-01 | 200 | 200 | 195 | 195 | 4,000 | 975 |
| 2002-03-29 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-03-27 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-03-26 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2002-03-20 | 210 | 210 | 200 | 205 | 3,000 | 1,025 |
| 2002-03-19 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2002-03-18 | 187 | 190 | 187 | 190 | 2,000 | 950 |
| 2002-03-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-03-11 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2002-03-07 | 175 | 180 | 170 | 170 | 4,000 | 850 |
| 2002-03-06 | 175 | 180 | 175 | 180 | 3,000 | 900 |
| 2002-03-05 | 175 | 175 | 175 | 175 | 10,000 | 875 |
| 2002-03-04 | 170 | 175 | 170 | 175 | 3,000 | 875 |
| 2002-02-28 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-02-26 | 165 | 165 | 165 | 165 | 30,000 | 825 |
| 2002-02-22 | 155 | 160 | 155 | 160 | 4,000 | 800 |
| 2002-02-21 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2002-02-19 | 170 | 170 | 160 | 160 | 4,000 | 800 |
| 2002-02-18 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 2002-02-15 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-02-12 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2002-02-07 | 155 | 155 | 146 | 150 | 6,000 | 750 |
| 2002-02-01 | 150 | 155 | 150 | 150 | 2,000 | 750 |
| 2002-01-31 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2002-01-29 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2002-01-28 | 170 | 170 | 140 | 145 | 29,000 | 725 |
| 2002-01-25 | 160 | 165 | 155 | 155 | 16,000 | 775 |
| 2002-01-24 | 170 | 170 | 160 | 160 | 9,000 | 800 |
| 2002-01-23 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2002-01-21 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-01-18 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-01-15 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-01-10 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-01-09 | 191 | 191 | 180 | 180 | 4,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株