5695 パウダーテック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-12-29 | 200 | 200 | 195 | 196 | 6,000 | 980 |
| 2003-12-26 | 210 | 215 | 190 | 195 | 15,000 | 975 |
| 2003-12-25 | 195 | 198 | 185 | 195 | 5,000 | 975 |
| 2003-12-24 | 185 | 185 | 175 | 181 | 22,000 | 905 |
| 2003-12-19 | 190 | 190 | 180 | 185 | 5,000 | 925 |
| 2003-12-17 | 202 | 210 | 195 | 195 | 6,000 | 975 |
| 2003-12-16 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2003-12-15 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-12-11 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-12-10 | 210 | 210 | 205 | 205 | 2,000 | 1,025 |
| 2003-12-08 | 219 | 224 | 215 | 215 | 22,000 | 1,075 |
| 2003-12-05 | 194 | 200 | 194 | 200 | 5,000 | 1,000 |
| 2003-12-02 | 201 | 201 | 199 | 201 | 6,000 | 1,005 |
| 2003-12-01 | 195 | 204 | 195 | 204 | 3,000 | 1,020 |
| 2003-11-28 | 215 | 215 | 205 | 205 | 4,000 | 1,025 |
| 2003-11-27 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2003-11-26 | 206 | 220 | 206 | 215 | 7,000 | 1,075 |
| 2003-11-21 | 196 | 198 | 195 | 198 | 11,000 | 990 |
| 2003-11-20 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2003-11-18 | 201 | 215 | 201 | 215 | 2,000 | 1,075 |
| 2003-11-13 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2003-11-12 | 205 | 205 | 195 | 198 | 10,000 | 990 |
| 2003-11-10 | 197 | 200 | 197 | 200 | 3,000 | 1,000 |
| 2003-11-06 | 200 | 201 | 197 | 200 | 4,000 | 1,000 |
| 2003-11-04 | 198 | 200 | 198 | 199 | 14,000 | 995 |
| 2003-10-31 | 198 | 198 | 196 | 196 | 4,000 | 980 |
| 2003-10-30 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2003-10-27 | 191 | 201 | 191 | 201 | 19,000 | 1,005 |
| 2003-10-24 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
| 2003-10-23 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-10-21 | 211 | 225 | 211 | 225 | 14,000 | 1,125 |
| 2003-10-20 | 215 | 215 | 205 | 210 | 16,000 | 1,050 |
| 2003-10-16 | 215 | 215 | 210 | 210 | 2,000 | 1,050 |
| 2003-10-15 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2003-10-14 | 210 | 213 | 210 | 213 | 5,000 | 1,065 |
| 2003-10-09 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2003-10-08 | 210 | 213 | 200 | 213 | 5,000 | 1,065 |
| 2003-10-07 | 211 | 213 | 210 | 213 | 9,000 | 1,065 |
| 2003-10-03 | 215 | 216 | 215 | 215 | 4,000 | 1,075 |
| 2003-10-01 | 225 | 225 | 220 | 220 | 2,000 | 1,100 |
| 2003-09-26 | 230 | 230 | 220 | 225 | 8,000 | 1,125 |
| 2003-09-22 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2003-09-19 | 212 | 215 | 212 | 215 | 3,000 | 1,075 |
| 2003-09-17 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-09-16 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-09-12 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 2003-09-11 | 208 | 209 | 208 | 209 | 4,000 | 1,045 |
| 2003-09-10 | 205 | 210 | 205 | 210 | 2,000 | 1,050 |
| 2003-09-08 | 220 | 220 | 211 | 217 | 5,000 | 1,085 |
| 2003-09-02 | 215 | 220 | 215 | 220 | 5,000 | 1,100 |
| 2003-09-01 | 225 | 226 | 220 | 220 | 5,000 | 1,100 |
| 2003-08-26 | 220 | 230 | 220 | 230 | 12,000 | 1,150 |
| 2003-08-19 | 240 | 240 | 235 | 235 | 3,000 | 1,175 |
| 2003-08-18 | 247 | 251 | 245 | 245 | 7,000 | 1,225 |
| 2003-08-08 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2003-08-05 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2003-08-04 | 235 | 237 | 235 | 237 | 2,000 | 1,185 |
| 2003-07-28 | 220 | 267 | 220 | 235 | 13,000 | 1,175 |
| 2003-07-23 | 222 | 227 | 221 | 221 | 4,000 | 1,105 |
| 2003-07-18 | 226 | 234 | 225 | 225 | 6,000 | 1,125 |
| 2003-07-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-07-16 | 225 | 230 | 225 | 230 | 4,000 | 1,150 |
| 2003-07-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-07-11 | 235 | 240 | 230 | 230 | 5,000 | 1,150 |
| 2003-07-10 | 233 | 240 | 233 | 240 | 6,000 | 1,200 |
| 2003-07-09 | 240 | 250 | 235 | 240 | 12,000 | 1,200 |
| 2003-07-08 | 245 | 260 | 241 | 250 | 13,000 | 1,250 |
| 2003-07-07 | 220 | 230 | 220 | 230 | 21,000 | 1,150 |
| 2003-07-04 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2003-07-02 | 186 | 190 | 186 | 190 | 3,000 | 950 |
| 2003-06-27 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2003-06-26 | 181 | 190 | 179 | 190 | 15,000 | 950 |
| 2003-06-25 | 180 | 181 | 180 | 180 | 5,000 | 900 |
| 2003-06-23 | 178 | 180 | 178 | 180 | 7,000 | 900 |
| 2003-06-20 | 167 | 171 | 167 | 171 | 2,000 | 855 |
| 2003-06-17 | 166 | 170 | 166 | 166 | 8,000 | 830 |
| 2003-06-10 | 171 | 171 | 165 | 170 | 8,000 | 850 |
| 2003-06-09 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2003-06-06 | 172 | 175 | 172 | 175 | 4,000 | 875 |
| 2003-06-05 | 176 | 176 | 172 | 172 | 4,000 | 860 |
| 2003-05-28 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-05-26 | 180 | 200 | 175 | 175 | 9,000 | 875 |
| 2003-05-23 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-05-22 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-05-20 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2003-05-16 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-05-14 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-05-13 | 150 | 155 | 150 | 155 | 7,000 | 775 |
| 2003-05-12 | 146 | 155 | 146 | 155 | 3,000 | 775 |
| 2003-05-09 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-05-08 | 145 | 150 | 145 | 145 | 4,000 | 725 |
| 2003-05-02 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-05-01 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2003-04-30 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2003-04-28 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2003-04-25 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-04-22 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2003-04-21 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-04-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-04-07 | 135 | 135 | 130 | 130 | 23,000 | 650 |
| 2003-04-04 | 150 | 150 | 130 | 135 | 31,000 | 675 |
| 2003-04-03 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-04-02 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-04-01 | 170 | 175 | 170 | 170 | 3,000 | 850 |
| 2003-03-28 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-03-26 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2003-03-25 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2003-03-24 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2003-03-19 | 172 | 180 | 172 | 180 | 3,000 | 900 |
| 2003-03-18 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2003-03-12 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-03-10 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2003-03-07 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2003-03-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2003-03-04 | 180 | 182 | 175 | 180 | 6,000 | 900 |
| 2003-02-27 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2003-02-26 | 175 | 180 | 175 | 175 | 7,000 | 875 |
| 2003-02-24 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-02-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-02-19 | 170 | 175 | 170 | 175 | 3,000 | 875 |
| 2003-02-18 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2003-02-13 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-02-10 | 155 | 155 | 155 | 155 | 9,000 | 775 |
| 2003-02-07 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2003-02-06 | 155 | 160 | 155 | 160 | 7,000 | 800 |
| 2003-02-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2003-02-03 | 165 | 165 | 160 | 165 | 2,000 | 825 |
| 2003-01-27 | 155 | 165 | 155 | 165 | 14,000 | 825 |
| 2003-01-24 | 160 | 160 | 152 | 155 | 8,000 | 775 |
| 2003-01-22 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2003-01-20 | 155 | 160 | 155 | 160 | 6,000 | 800 |
| 2003-01-17 | 145 | 145 | 141 | 145 | 6,000 | 725 |
| 2003-01-09 | 145 | 145 | 143 | 145 | 2,000 | 725 |
| 2003-01-07 | 155 | 155 | 155 | 155 | 1,000 | 775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株