5695 パウダーテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 2005-12-27 | 420 | 425 | 419 | 425 | 6,000 | 2,125 |
| 2005-12-26 | 425 | 431 | 420 | 420 | 12,000 | 2,100 |
| 2005-12-22 | 424 | 425 | 422 | 423 | 55,000 | 2,115 |
| 2005-12-21 | 421 | 428 | 420 | 428 | 49,000 | 2,140 |
| 2005-12-20 | 445 | 445 | 419 | 420 | 44,000 | 2,100 |
| 2005-12-19 | 451 | 461 | 450 | 450 | 13,000 | 2,250 |
| 2005-12-16 | 459 | 460 | 446 | 450 | 18,000 | 2,250 |
| 2005-12-15 | 479 | 480 | 445 | 459 | 24,000 | 2,295 |
| 2005-12-14 | 480 | 480 | 475 | 478 | 12,000 | 2,390 |
| 2005-12-13 | 478 | 485 | 478 | 485 | 6,000 | 2,425 |
| 2005-12-12 | 478 | 480 | 476 | 478 | 10,000 | 2,390 |
| 2005-12-09 | 480 | 480 | 480 | 480 | 10,000 | 2,400 |
| 2005-12-08 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-12-07 | 481 | 487 | 480 | 480 | 10,000 | 2,400 |
| 2005-12-06 | 476 | 476 | 468 | 468 | 6,000 | 2,340 |
| 2005-12-05 | 460 | 475 | 460 | 475 | 18,000 | 2,375 |
| 2005-12-02 | 459 | 459 | 458 | 459 | 3,000 | 2,295 |
| 2005-12-01 | 460 | 460 | 458 | 460 | 18,000 | 2,300 |
| 2005-11-30 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2005-11-29 | 460 | 460 | 459 | 460 | 10,000 | 2,300 |
| 2005-11-28 | 474 | 475 | 445 | 464 | 118,000 | 2,320 |
| 2005-11-25 | 479 | 481 | 479 | 481 | 7,000 | 2,405 |
| 2005-11-24 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2005-11-22 | 472 | 482 | 472 | 482 | 17,000 | 2,410 |
| 2005-11-21 | 474 | 481 | 472 | 481 | 15,000 | 2,405 |
| 2005-11-18 | 470 | 475 | 464 | 471 | 5,000 | 2,355 |
| 2005-11-17 | 469 | 470 | 468 | 470 | 6,000 | 2,350 |
| 2005-11-15 | 465 | 466 | 463 | 463 | 7,000 | 2,315 |
| 2005-11-14 | 455 | 466 | 455 | 466 | 5,000 | 2,330 |
| 2005-11-11 | 453 | 455 | 453 | 455 | 2,000 | 2,275 |
| 2005-11-10 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2005-11-09 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 2005-11-08 | 454 | 455 | 454 | 455 | 2,000 | 2,275 |
| 2005-11-04 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2005-11-01 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2005-10-28 | 450 | 450 | 447 | 447 | 12,000 | 2,235 |
| 2005-10-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2005-10-26 | 450 | 455 | 450 | 455 | 7,000 | 2,275 |
| 2005-10-25 | 450 | 450 | 448 | 450 | 4,000 | 2,250 |
| 2005-10-19 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2005-10-14 | 450 | 450 | 440 | 450 | 4,000 | 2,250 |
| 2005-10-12 | 457 | 461 | 455 | 460 | 4,000 | 2,300 |
| 2005-10-05 | 480 | 480 | 477 | 477 | 26,000 | 2,385 |
| 2005-10-04 | 477 | 483 | 477 | 480 | 20,000 | 2,400 |
| 2005-10-03 | 479 | 480 | 477 | 480 | 13,000 | 2,400 |
| 2005-09-30 | 476 | 481 | 474 | 480 | 18,000 | 2,400 |
| 2005-09-29 | 462 | 475 | 460 | 475 | 25,000 | 2,375 |
| 2005-09-26 | 476 | 477 | 476 | 477 | 4,000 | 2,385 |
| 2005-09-22 | 475 | 476 | 475 | 476 | 2,000 | 2,380 |
| 2005-09-21 | 475 | 475 | 473 | 475 | 12,000 | 2,375 |
| 2005-09-20 | 471 | 472 | 470 | 470 | 3,000 | 2,350 |
| 2005-09-16 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2005-09-15 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2005-09-09 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2005-09-08 | 465 | 465 | 455 | 455 | 3,000 | 2,275 |
| 2005-09-06 | 510 | 510 | 499 | 499 | 4,000 | 2,495 |
| 2005-09-05 | 505 | 515 | 505 | 515 | 32,000 | 2,575 |
| 2005-09-02 | 485 | 500 | 485 | 500 | 34,000 | 2,500 |
| 2005-09-01 | 470 | 495 | 470 | 482 | 12,000 | 2,410 |
| 2005-08-31 | 465 | 481 | 464 | 470 | 46,000 | 2,350 |
| 2005-08-30 | 440 | 470 | 440 | 465 | 45,000 | 2,325 |
| 2005-08-29 | 400 | 430 | 400 | 430 | 20,000 | 2,150 |
| 2005-08-26 | 400 | 401 | 389 | 399 | 24,000 | 1,995 |
| 2005-08-24 | 400 | 400 | 394 | 400 | 94,000 | 2,000 |
| 2005-08-23 | 389 | 390 | 389 | 390 | 6,000 | 1,950 |
| 2005-08-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-08-19 | 422 | 422 | 400 | 418 | 23,000 | 2,090 |
| 2005-08-18 | 410 | 420 | 410 | 418 | 36,000 | 2,090 |
| 2005-08-17 | 399 | 405 | 395 | 405 | 61,000 | 2,025 |
| 2005-08-12 | 398 | 400 | 397 | 397 | 20,000 | 1,985 |
| 2005-08-08 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2005-08-05 | 361 | 362 | 361 | 362 | 2,000 | 1,810 |
| 2005-08-04 | 371 | 371 | 370 | 370 | 9,000 | 1,850 |
| 2005-08-03 | 378 | 380 | 375 | 375 | 5,000 | 1,875 |
| 2005-08-02 | 398 | 400 | 397 | 397 | 5,000 | 1,985 |
| 2005-07-29 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2005-07-28 | 414 | 415 | 400 | 400 | 12,000 | 2,000 |
| 2005-07-27 | 403 | 415 | 400 | 412 | 60,000 | 2,060 |
| 2005-07-26 | 397 | 401 | 380 | 400 | 99,000 | 2,000 |
| 2005-07-22 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2005-07-21 | 377 | 380 | 374 | 380 | 24,000 | 1,900 |
| 2005-07-20 | 353 | 380 | 352 | 380 | 20,000 | 1,900 |
| 2005-07-19 | 350 | 351 | 350 | 350 | 16,000 | 1,750 |
| 2005-07-15 | 352 | 352 | 350 | 350 | 2,000 | 1,750 |
| 2005-07-14 | 335 | 345 | 330 | 345 | 17,000 | 1,725 |
| 2005-07-13 | 360 | 360 | 359 | 359 | 4,000 | 1,795 |
| 2005-07-12 | 340 | 360 | 336 | 360 | 6,000 | 1,800 |
| 2005-07-11 | 365 | 365 | 355 | 355 | 7,000 | 1,775 |
| 2005-07-07 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2005-07-06 | 365 | 366 | 365 | 365 | 6,000 | 1,825 |
| 2005-07-05 | 360 | 370 | 360 | 360 | 20,000 | 1,800 |
| 2005-07-04 | 361 | 362 | 360 | 360 | 16,000 | 1,800 |
| 2005-07-01 | 367 | 367 | 357 | 359 | 11,000 | 1,795 |
| 2005-06-29 | 372 | 372 | 370 | 370 | 5,000 | 1,850 |
| 2005-06-27 | 374 | 375 | 374 | 375 | 6,000 | 1,875 |
| 2005-06-21 | 376 | 376 | 375 | 375 | 4,000 | 1,875 |
| 2005-06-20 | 375 | 377 | 375 | 375 | 8,000 | 1,875 |
| 2005-06-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2005-06-16 | 365 | 370 | 365 | 368 | 6,000 | 1,840 |
| 2005-06-14 | 390 | 390 | 373 | 375 | 16,000 | 1,875 |
| 2005-06-13 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2005-06-10 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2005-06-09 | 388 | 390 | 388 | 390 | 2,000 | 1,950 |
| 2005-06-08 | 387 | 390 | 385 | 390 | 28,000 | 1,950 |
| 2005-06-07 | 381 | 385 | 379 | 379 | 5,000 | 1,895 |
| 2005-06-06 | 374 | 380 | 374 | 379 | 5,000 | 1,895 |
| 2005-06-03 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2005-06-02 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2005-06-01 | 377 | 377 | 371 | 372 | 13,000 | 1,860 |
| 2005-05-27 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2005-05-26 | 391 | 393 | 391 | 391 | 8,000 | 1,955 |
| 2005-05-25 | 390 | 391 | 390 | 391 | 2,000 | 1,955 |
| 2005-05-24 | 400 | 400 | 390 | 390 | 8,000 | 1,950 |
| 2005-05-23 | 401 | 401 | 399 | 399 | 3,000 | 1,995 |
| 2005-05-19 | 401 | 401 | 390 | 400 | 9,000 | 2,000 |
| 2005-05-18 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2005-05-17 | 402 | 402 | 400 | 400 | 4,000 | 2,000 |
| 2005-05-16 | 402 | 409 | 402 | 403 | 15,000 | 2,015 |
| 2005-05-13 | 400 | 402 | 400 | 402 | 3,000 | 2,010 |
| 2005-05-11 | 399 | 400 | 399 | 400 | 3,000 | 2,000 |
| 2005-05-09 | 402 | 402 | 400 | 400 | 4,000 | 2,000 |
| 2005-05-06 | 377 | 402 | 377 | 400 | 15,000 | 2,000 |
| 2005-05-02 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2005-04-28 | 379 | 380 | 370 | 370 | 9,000 | 1,850 |
| 2005-04-27 | 390 | 390 | 386 | 386 | 4,000 | 1,930 |
| 2005-04-26 | 397 | 398 | 390 | 392 | 8,000 | 1,960 |
| 2005-04-25 | 398 | 398 | 396 | 398 | 3,000 | 1,990 |
| 2005-04-22 | 400 | 400 | 399 | 400 | 6,000 | 2,000 |
| 2005-04-21 | 404 | 404 | 400 | 400 | 5,000 | 2,000 |
| 2005-04-20 | 401 | 404 | 400 | 404 | 7,000 | 2,020 |
| 2005-04-19 | 400 | 401 | 400 | 401 | 17,000 | 2,005 |
| 2005-04-18 | 399 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2005-04-15 | 399 | 400 | 399 | 400 | 6,000 | 2,000 |
| 2005-04-14 | 401 | 402 | 399 | 400 | 14,000 | 2,000 |
| 2005-04-13 | 403 | 403 | 401 | 402 | 6,000 | 2,010 |
| 2005-04-12 | 403 | 403 | 401 | 402 | 3,000 | 2,010 |
| 2005-04-11 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2005-04-08 | 400 | 404 | 400 | 404 | 25,000 | 2,020 |
| 2005-04-07 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 2005-04-06 | 402 | 402 | 402 | 402 | 4,000 | 2,010 |
| 2005-04-05 | 402 | 405 | 399 | 402 | 18,000 | 2,010 |
| 2005-04-04 | 390 | 402 | 390 | 402 | 9,000 | 2,010 |
| 2005-04-01 | 392 | 392 | 390 | 391 | 5,000 | 1,955 |
| 2005-03-30 | 390 | 391 | 388 | 390 | 7,000 | 1,950 |
| 2005-03-29 | 388 | 390 | 388 | 390 | 6,000 | 1,950 |
| 2005-03-28 | 398 | 399 | 393 | 394 | 8,000 | 1,970 |
| 2005-03-25 | 392 | 393 | 392 | 393 | 2,000 | 1,965 |
| 2005-03-24 | 402 | 402 | 400 | 400 | 2,000 | 2,000 |
| 2005-03-23 | 402 | 403 | 402 | 403 | 6,000 | 2,015 |
| 2005-03-22 | 392 | 404 | 392 | 403 | 21,000 | 2,015 |
| 2005-03-18 | 368 | 389 | 368 | 389 | 21,000 | 1,945 |
| 2005-03-17 | 370 | 371 | 368 | 370 | 7,000 | 1,850 |
| 2005-03-16 | 399 | 400 | 390 | 390 | 4,000 | 1,950 |
| 2005-03-15 | 400 | 400 | 394 | 397 | 38,000 | 1,985 |
| 2005-03-14 | 405 | 411 | 399 | 400 | 21,000 | 2,000 |
| 2005-03-11 | 388 | 401 | 388 | 401 | 64,000 | 2,005 |
| 2005-03-10 | 365 | 378 | 365 | 378 | 17,000 | 1,890 |
| 2005-03-09 | 357 | 368 | 355 | 365 | 64,000 | 1,825 |
| 2005-03-08 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2005-03-04 | 353 | 353 | 351 | 351 | 4,000 | 1,755 |
| 2005-03-03 | 356 | 356 | 355 | 355 | 6,000 | 1,775 |
| 2005-03-02 | 354 | 355 | 354 | 355 | 5,000 | 1,775 |
| 2005-03-01 | 355 | 355 | 354 | 355 | 6,000 | 1,775 |
| 2005-02-28 | 355 | 357 | 354 | 355 | 12,000 | 1,775 |
| 2005-02-25 | 355 | 357 | 355 | 357 | 6,000 | 1,785 |
| 2005-02-23 | 357 | 357 | 355 | 355 | 2,000 | 1,775 |
| 2005-02-22 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2005-02-21 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2005-02-18 | 358 | 362 | 352 | 352 | 7,000 | 1,760 |
| 2005-02-17 | 350 | 352 | 350 | 352 | 2,000 | 1,760 |
| 2005-02-16 | 347 | 352 | 346 | 352 | 28,000 | 1,760 |
| 2005-02-15 | 352 | 352 | 345 | 345 | 11,000 | 1,725 |
| 2005-02-14 | 357 | 357 | 355 | 355 | 8,000 | 1,775 |
| 2005-02-10 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2005-02-09 | 355 | 358 | 353 | 358 | 11,000 | 1,790 |
| 2005-02-08 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2005-02-07 | 355 | 358 | 340 | 358 | 27,000 | 1,790 |
| 2005-02-04 | 358 | 358 | 355 | 355 | 12,000 | 1,775 |
| 2005-02-03 | 355 | 360 | 354 | 354 | 15,000 | 1,770 |
| 2005-02-02 | 345 | 350 | 345 | 350 | 19,000 | 1,750 |
| 2005-02-01 | 346 | 346 | 344 | 345 | 3,000 | 1,725 |
| 2005-01-31 | 345 | 350 | 345 | 346 | 5,000 | 1,730 |
| 2005-01-26 | 345 | 345 | 340 | 340 | 6,000 | 1,700 |
| 2005-01-25 | 340 | 340 | 339 | 340 | 4,000 | 1,700 |
| 2005-01-24 | 339 | 342 | 339 | 342 | 7,000 | 1,710 |
| 2005-01-21 | 340 | 340 | 338 | 340 | 15,000 | 1,700 |
| 2005-01-20 | 358 | 358 | 343 | 348 | 17,000 | 1,740 |
| 2005-01-19 | 340 | 358 | 340 | 358 | 18,000 | 1,790 |
| 2005-01-18 | 340 | 343 | 336 | 343 | 17,000 | 1,715 |
| 2005-01-17 | 336 | 340 | 335 | 340 | 21,000 | 1,700 |
| 2005-01-14 | 335 | 338 | 335 | 338 | 6,000 | 1,690 |
| 2005-01-13 | 335 | 335 | 333 | 335 | 6,000 | 1,675 |
| 2005-01-12 | 331 | 339 | 330 | 339 | 6,000 | 1,695 |
| 2005-01-11 | 325 | 326 | 324 | 326 | 10,000 | 1,630 |
| 2005-01-07 | 321 | 322 | 321 | 322 | 3,000 | 1,610 |
| 2005-01-06 | 324 | 326 | 320 | 320 | 4,000 | 1,600 |
| 2005-01-05 | 320 | 326 | 320 | 325 | 3,000 | 1,625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株