1. HOME >
  2. 株価時系列 >
  3. 5695 >
  4. 2004年

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
2004-12-303253303253302,0001,650
2004-12-293193203193209,0001,600
2004-12-2831432031432013,0001,600
2004-12-2730532530532020,0001,600
2004-12-2431531631031527,0001,575
2004-12-2231531631431519,0001,575
2004-12-2132432531532030,0001,600
2004-12-2033033232432518,0001,625
2004-12-1732934032933012,0001,650
2004-12-1631533731533040,0001,650
2004-12-153153153153158,0001,575
2004-12-1431531531431522,0001,575
2004-12-1331531631431517,0001,575
2004-12-1031532031431518,0001,575
2004-12-0931833331531524,0001,575
2004-12-0831431531331532,0001,575
2004-12-0732934131431570,0001,575
2004-12-06310320310315203,0001,575
2004-12-032992992992991,0001,495
2004-12-023043043003005,0001,500
2004-12-013123133053057,0001,525
2004-11-303153163123126,0001,560
2004-11-2931531531431528,0001,575
2004-11-263103143103147,0001,570
2004-11-2530630830430816,0001,540
2004-11-243053103053055,0001,525
2004-11-2231031030530512,0001,525
2004-11-183123153123154,0001,575
2004-11-1731031030130529,0001,525
2004-11-1632532531432049,0001,600
2004-11-1533033231533039,0001,650
2004-11-1232033232033062,0001,650
2004-11-1131033230932473,0001,620
2004-11-1029231029231034,0001,550
2004-11-0929129429029329,0001,465
2004-11-0829029629029332,0001,465
2004-11-0527829227029030,0001,450
2004-11-0425427025427015,0001,350
2004-11-022502522502528,0001,260
2004-11-0127527625025031,0001,250
2004-10-2928028027928040,0001,400
2004-10-2729029129029010,0001,450
2004-10-2630030129029023,0001,450
2004-10-2531431529730618,0001,530
2004-10-2232933731031690,0001,580
2004-10-2130632830632772,0001,635
2004-10-2029030529030588,0001,525
2004-10-1928429328428979,0001,445
2004-10-18264286264280109,0001,400
2004-10-1525826325626356,0001,315
2004-10-1425025825025862,0001,290
2004-10-1324925124925024,0001,250
2004-10-1225025024824912,0001,245
2004-10-082492502492506,0001,250
2004-10-072502502482497,0001,245
2004-10-0625025424824811,0001,240
2004-10-042402452402456,0001,225
2004-10-012402402392392,0001,195
2004-09-302402402402401,0001,200
2004-09-292402402402405,0001,200
2004-09-282402402402402,0001,200
2004-09-2724024524024012,0001,200
2004-09-242452452402406,0001,200
2004-09-212502502432436,0001,215
2004-09-172452492452455,0001,225
2004-09-162492502492506,0001,250
2004-09-152492522492528,0001,260
2004-09-1424025524024525,0001,225
2004-09-1324024223523512,0001,175
2004-09-102382402382402,0001,200
2004-09-092382402382403,0001,200
2004-09-082352352352351,0001,175
2004-09-072402402402402,0001,200
2004-09-062412412412411,0001,205
2004-09-022462462452453,0001,225
2004-09-012502512502504,0001,250
2004-08-312432452432452,0001,225
2004-08-3025926024024020,0001,200
2004-08-262402412372406,0001,200
2004-08-252242242242241,0001,120
2004-08-242232242232245,0001,120
2004-08-182212232212234,0001,115
2004-08-172222232222232,0001,115
2004-08-162222232222224,0001,110
2004-08-132232232232231,0001,115
2004-08-102252252252253,0001,125
2004-08-092202202202201,0001,100
2004-08-062392392342342,0001,170
2004-08-052412432412433,0001,215
2004-08-032442442442441,0001,220
2004-08-022452452452451,0001,225
2004-07-292452452452451,0001,225
2004-07-282452452452452,0001,225
2004-07-272562562562562,0001,280
2004-07-2624026024025616,0001,280
2004-07-2324024124024019,0001,200
2004-07-222432452432454,0001,225
2004-07-2025325424925023,0001,250
2004-07-162552552552552,0001,275
2004-07-132552552552551,0001,275
2004-07-122652652552556,0001,275
2004-07-0826028425528012,0001,400
2004-07-072602602552552,0001,275
2004-07-062642652602605,0001,300
2004-07-0525828425826528,0001,325
2004-07-022442452442454,0001,225
2004-07-012402452402453,0001,225
2004-06-302452452402457,0001,225
2004-06-292602612452458,0001,225
2004-06-2824026524026514,0001,325
2004-06-252402402352352,0001,175
2004-06-242342352342359,0001,175
2004-06-222352352352351,0001,175
2004-06-212352352352351,0001,175
2004-06-1823924023924013,0001,200
2004-06-1723523523523513,0001,175
2004-06-162352352352353,0001,175
2004-06-142352352352351,0001,175
2004-06-112352352302358,0001,175
2004-06-102232312232304,0001,150
2004-06-092232232232231,0001,115
2004-06-042242252242252,0001,125
2004-06-022252252252252,0001,125
2004-06-012252252252251,0001,125
2004-05-282402402352409,0001,200
2004-05-272432442402408,0001,200
2004-05-262402452352406,0001,200
2004-05-252272272272274,0001,135
2004-05-242302392272277,0001,135
2004-05-212202252202254,0001,125
2004-05-192252252252251,0001,125
2004-05-182262262152152,0001,075
2004-05-142352352352351,0001,175
2004-05-112342352342352,0001,175
2004-05-102502502392407,0001,200
2004-05-072502532502505,0001,250
2004-05-062602602502506,0001,250
2004-04-3025025524925510,0001,275
2004-04-282502502472472,0001,235
2004-04-2624926024724711,0001,235
2004-04-232442452442454,0001,225
2004-04-212452452452451,0001,225
2004-04-202552552452556,0001,275
2004-04-192552552452452,0001,225
2004-04-162602602552554,0001,275
2004-04-152552602552602,0001,300
2004-04-1424126024126011,0001,300
2004-04-132402452402452,0001,225
2004-04-1224025024024010,0001,200
2004-04-092552552552551,0001,275
2004-04-082622632602607,0001,300
2004-04-062612652612654,0001,325
2004-04-052612652612652,0001,325
2004-04-022652652602656,0001,325
2004-04-012602612602603,0001,300
2004-03-312452502452506,0001,250
2004-03-302452452402407,0001,200
2004-03-292402402352355,0001,175
2004-03-2623823923823816,0001,190
2004-03-252402402382384,0001,190
2004-03-242352352352353,0001,175
2004-03-222352352352351,0001,175
2004-03-182252302252305,0001,150
2004-03-1722623022422548,0001,125
2004-03-162262302262264,0001,130
2004-03-152302302302301,0001,150
2004-03-122252262252262,0001,130
2004-03-1122523022522610,0001,130
2004-03-102302302262263,0001,130
2004-03-092342342342341,0001,170
2004-03-052302302302301,0001,150
2004-03-0223523522023022,0001,150
2004-03-012362362342355,0001,175
2004-02-272362362342342,0001,170
2004-02-262362362302349,0001,170
2004-02-252252262252256,0001,125
2004-02-242262262242258,0001,125
2004-02-182242252242252,0001,125
2004-02-172242242242241,0001,120
2004-02-162242242242241,0001,120
2004-02-132252252242253,0001,125
2004-02-122252262252256,0001,125
2004-02-102242252242253,0001,125
2004-02-092232252232243,0001,120
2004-02-062232252232252,0001,125
2004-02-052252252252251,0001,125
2004-02-042222232222233,0001,115
2004-02-032222222222222,0001,110
2004-01-2922222222022213,0001,110
2004-01-2822522622122211,0001,110
2004-01-272222252212255,0001,125
2004-01-2622522622422510,0001,125
2004-01-232272272212258,0001,125
2004-01-222252252192259,0001,125
2004-01-212242252212255,0001,125
2004-01-2022522722422537,0001,125
2004-01-192252252242244,0001,120
2004-01-162252252252251,0001,125
2004-01-152152252152206,0001,100
2004-01-1421022020921515,0001,075
2004-01-132052092052092,0001,045
2004-01-092072072042058,0001,025
2004-01-0820521020520913,0001,045
2004-01-071951951941955,000975
2004-01-0620020118019012,000950

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