5695 パウダーテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	325	330	325	330	2,000	1,650
2004-12-29	319	320	319	320	9,000	1,600
2004-12-28	314	320	314	320	13,000	1,600
2004-12-27	305	325	305	320	20,000	1,600
2004-12-24	315	316	310	315	27,000	1,575
2004-12-22	315	316	314	315	19,000	1,575
2004-12-21	324	325	315	320	30,000	1,600
2004-12-20	330	332	324	325	18,000	1,625
2004-12-17	329	340	329	330	12,000	1,650
2004-12-16	315	337	315	330	40,000	1,650
2004-12-15	315	315	315	315	8,000	1,575
2004-12-14	315	315	314	315	22,000	1,575
2004-12-13	315	316	314	315	17,000	1,575
2004-12-10	315	320	314	315	18,000	1,575
2004-12-09	318	333	315	315	24,000	1,575
2004-12-08	314	315	313	315	32,000	1,575
2004-12-07	329	341	314	315	70,000	1,575
2004-12-06	310	320	310	315	203,000	1,575
2004-12-03	299	299	299	299	1,000	1,495
2004-12-02	304	304	300	300	5,000	1,500
2004-12-01	312	313	305	305	7,000	1,525
2004-11-30	315	316	312	312	6,000	1,560
2004-11-29	315	315	314	315	28,000	1,575
2004-11-26	310	314	310	314	7,000	1,570
2004-11-25	306	308	304	308	16,000	1,540
2004-11-24	305	310	305	305	5,000	1,525
2004-11-22	310	310	305	305	12,000	1,525
2004-11-18	312	315	312	315	4,000	1,575
2004-11-17	310	310	301	305	29,000	1,525
2004-11-16	325	325	314	320	49,000	1,600
2004-11-15	330	332	315	330	39,000	1,650
2004-11-12	320	332	320	330	62,000	1,650
2004-11-11	310	332	309	324	73,000	1,620
2004-11-10	292	310	292	310	34,000	1,550
2004-11-09	291	294	290	293	29,000	1,465
2004-11-08	290	296	290	293	32,000	1,465
2004-11-05	278	292	270	290	30,000	1,450
2004-11-04	254	270	254	270	15,000	1,350
2004-11-02	250	252	250	252	8,000	1,260
2004-11-01	275	276	250	250	31,000	1,250
2004-10-29	280	280	279	280	40,000	1,400
2004-10-27	290	291	290	290	10,000	1,450
2004-10-26	300	301	290	290	23,000	1,450
2004-10-25	314	315	297	306	18,000	1,530
2004-10-22	329	337	310	316	90,000	1,580
2004-10-21	306	328	306	327	72,000	1,635
2004-10-20	290	305	290	305	88,000	1,525
2004-10-19	284	293	284	289	79,000	1,445
2004-10-18	264	286	264	280	109,000	1,400
2004-10-15	258	263	256	263	56,000	1,315
2004-10-14	250	258	250	258	62,000	1,290
2004-10-13	249	251	249	250	24,000	1,250
2004-10-12	250	250	248	249	12,000	1,245
2004-10-08	249	250	249	250	6,000	1,250
2004-10-07	250	250	248	249	7,000	1,245
2004-10-06	250	254	248	248	11,000	1,240
2004-10-04	240	245	240	245	6,000	1,225
2004-10-01	240	240	239	239	2,000	1,195
2004-09-30	240	240	240	240	1,000	1,200
2004-09-29	240	240	240	240	5,000	1,200
2004-09-28	240	240	240	240	2,000	1,200
2004-09-27	240	245	240	240	12,000	1,200
2004-09-24	245	245	240	240	6,000	1,200
2004-09-21	250	250	243	243	6,000	1,215
2004-09-17	245	249	245	245	5,000	1,225
2004-09-16	249	250	249	250	6,000	1,250
2004-09-15	249	252	249	252	8,000	1,260
2004-09-14	240	255	240	245	25,000	1,225
2004-09-13	240	242	235	235	12,000	1,175
2004-09-10	238	240	238	240	2,000	1,200
2004-09-09	238	240	238	240	3,000	1,200
2004-09-08	235	235	235	235	1,000	1,175
2004-09-07	240	240	240	240	2,000	1,200
2004-09-06	241	241	241	241	1,000	1,205
2004-09-02	246	246	245	245	3,000	1,225
2004-09-01	250	251	250	250	4,000	1,250
2004-08-31	243	245	243	245	2,000	1,225
2004-08-30	259	260	240	240	20,000	1,200
2004-08-26	240	241	237	240	6,000	1,200
2004-08-25	224	224	224	224	1,000	1,120
2004-08-24	223	224	223	224	5,000	1,120
2004-08-18	221	223	221	223	4,000	1,115
2004-08-17	222	223	222	223	2,000	1,115
2004-08-16	222	223	222	222	4,000	1,110
2004-08-13	223	223	223	223	1,000	1,115
2004-08-10	225	225	225	225	3,000	1,125
2004-08-09	220	220	220	220	1,000	1,100
2004-08-06	239	239	234	234	2,000	1,170
2004-08-05	241	243	241	243	3,000	1,215
2004-08-03	244	244	244	244	1,000	1,220
2004-08-02	245	245	245	245	1,000	1,225
2004-07-29	245	245	245	245	1,000	1,225
2004-07-28	245	245	245	245	2,000	1,225
2004-07-27	256	256	256	256	2,000	1,280
2004-07-26	240	260	240	256	16,000	1,280
2004-07-23	240	241	240	240	19,000	1,200
2004-07-22	243	245	243	245	4,000	1,225
2004-07-20	253	254	249	250	23,000	1,250
2004-07-16	255	255	255	255	2,000	1,275
2004-07-13	255	255	255	255	1,000	1,275
2004-07-12	265	265	255	255	6,000	1,275
2004-07-08	260	284	255	280	12,000	1,400
2004-07-07	260	260	255	255	2,000	1,275
2004-07-06	264	265	260	260	5,000	1,300
2004-07-05	258	284	258	265	28,000	1,325
2004-07-02	244	245	244	245	4,000	1,225
2004-07-01	240	245	240	245	3,000	1,225
2004-06-30	245	245	240	245	7,000	1,225
2004-06-29	260	261	245	245	8,000	1,225
2004-06-28	240	265	240	265	14,000	1,325
2004-06-25	240	240	235	235	2,000	1,175
2004-06-24	234	235	234	235	9,000	1,175
2004-06-22	235	235	235	235	1,000	1,175
2004-06-21	235	235	235	235	1,000	1,175
2004-06-18	239	240	239	240	13,000	1,200
2004-06-17	235	235	235	235	13,000	1,175
2004-06-16	235	235	235	235	3,000	1,175
2004-06-14	235	235	235	235	1,000	1,175
2004-06-11	235	235	230	235	8,000	1,175
2004-06-10	223	231	223	230	4,000	1,150
2004-06-09	223	223	223	223	1,000	1,115
2004-06-04	224	225	224	225	2,000	1,125
2004-06-02	225	225	225	225	2,000	1,125
2004-06-01	225	225	225	225	1,000	1,125
2004-05-28	240	240	235	240	9,000	1,200
2004-05-27	243	244	240	240	8,000	1,200
2004-05-26	240	245	235	240	6,000	1,200
2004-05-25	227	227	227	227	4,000	1,135
2004-05-24	230	239	227	227	7,000	1,135
2004-05-21	220	225	220	225	4,000	1,125
2004-05-19	225	225	225	225	1,000	1,125
2004-05-18	226	226	215	215	2,000	1,075
2004-05-14	235	235	235	235	1,000	1,175
2004-05-11	234	235	234	235	2,000	1,175
2004-05-10	250	250	239	240	7,000	1,200
2004-05-07	250	253	250	250	5,000	1,250
2004-05-06	260	260	250	250	6,000	1,250
2004-04-30	250	255	249	255	10,000	1,275
2004-04-28	250	250	247	247	2,000	1,235
2004-04-26	249	260	247	247	11,000	1,235
2004-04-23	244	245	244	245	4,000	1,225
2004-04-21	245	245	245	245	1,000	1,225
2004-04-20	255	255	245	255	6,000	1,275
2004-04-19	255	255	245	245	2,000	1,225
2004-04-16	260	260	255	255	4,000	1,275
2004-04-15	255	260	255	260	2,000	1,300
2004-04-14	241	260	241	260	11,000	1,300
2004-04-13	240	245	240	245	2,000	1,225
2004-04-12	240	250	240	240	10,000	1,200
2004-04-09	255	255	255	255	1,000	1,275
2004-04-08	262	263	260	260	7,000	1,300
2004-04-06	261	265	261	265	4,000	1,325
2004-04-05	261	265	261	265	2,000	1,325
2004-04-02	265	265	260	265	6,000	1,325
2004-04-01	260	261	260	260	3,000	1,300
2004-03-31	245	250	245	250	6,000	1,250
2004-03-30	245	245	240	240	7,000	1,200
2004-03-29	240	240	235	235	5,000	1,175
2004-03-26	238	239	238	238	16,000	1,190
2004-03-25	240	240	238	238	4,000	1,190
2004-03-24	235	235	235	235	3,000	1,175
2004-03-22	235	235	235	235	1,000	1,175
2004-03-18	225	230	225	230	5,000	1,150
2004-03-17	226	230	224	225	48,000	1,125
2004-03-16	226	230	226	226	4,000	1,130
2004-03-15	230	230	230	230	1,000	1,150
2004-03-12	225	226	225	226	2,000	1,130
2004-03-11	225	230	225	226	10,000	1,130
2004-03-10	230	230	226	226	3,000	1,130
2004-03-09	234	234	234	234	1,000	1,170
2004-03-05	230	230	230	230	1,000	1,150
2004-03-02	235	235	220	230	22,000	1,150
2004-03-01	236	236	234	235	5,000	1,175
2004-02-27	236	236	234	234	2,000	1,170
2004-02-26	236	236	230	234	9,000	1,170
2004-02-25	225	226	225	225	6,000	1,125
2004-02-24	226	226	224	225	8,000	1,125
2004-02-18	224	225	224	225	2,000	1,125
2004-02-17	224	224	224	224	1,000	1,120
2004-02-16	224	224	224	224	1,000	1,120
2004-02-13	225	225	224	225	3,000	1,125
2004-02-12	225	226	225	225	6,000	1,125
2004-02-10	224	225	224	225	3,000	1,125
2004-02-09	223	225	223	224	3,000	1,120
2004-02-06	223	225	223	225	2,000	1,125
2004-02-05	225	225	225	225	1,000	1,125
2004-02-04	222	223	222	223	3,000	1,115
2004-02-03	222	222	222	222	2,000	1,110
2004-01-29	222	222	220	222	13,000	1,110
2004-01-28	225	226	221	222	11,000	1,110
2004-01-27	222	225	221	225	5,000	1,125
2004-01-26	225	226	224	225	10,000	1,125
2004-01-23	227	227	221	225	8,000	1,125
2004-01-22	225	225	219	225	9,000	1,125
2004-01-21	224	225	221	225	5,000	1,125
2004-01-20	225	227	224	225	37,000	1,125
2004-01-19	225	225	224	224	4,000	1,120
2004-01-16	225	225	225	225	1,000	1,125
2004-01-15	215	225	215	220	6,000	1,100
2004-01-14	210	220	209	215	15,000	1,075
2004-01-13	205	209	205	209	2,000	1,045
2004-01-09	207	207	204	205	8,000	1,025
2004-01-08	205	210	205	209	13,000	1,045
2004-01-07	195	195	194	195	5,000	975
2004-01-06	200	201	180	190	12,000	950

分割・併合履歴： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株