5695 パウダーテック(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293833863833854,0001,925
2006-12-2837938337938210,0001,910
2006-12-273703803703806,0001,900
2006-12-2636636736636712,0001,835
2006-12-253643673643674,0001,835
2006-12-223643643643642,0001,820
2006-12-213643653643654,0001,825
2006-12-203663673663674,0001,835
2006-12-1936237036236810,0001,840
2006-12-183603623603626,0001,810
2006-12-153603613603608,0001,800
2006-12-1435836035836010,0001,800
2006-12-133583583583585,0001,790
2006-12-123583583583584,0001,790
2006-12-113593613453509,0001,750
2006-12-0836536633936528,0001,825
2006-12-073403403393403,0001,700
2006-12-053353353353353,0001,675
2006-12-013353353353351,0001,675
2006-11-303453453383404,0001,700
2006-11-293403403403401,0001,700
2006-11-273523533523535,0001,765
2006-11-243563563553553,0001,775
2006-11-223503503493495,0001,745
2006-11-2135837035135626,0001,780
2006-11-203503513353355,0001,675
2006-11-1733533533033522,0001,675
2006-11-1533533532533511,0001,675
2006-11-143353353353354,0001,675
2006-11-1033533533533512,0001,675
2006-11-093353353353352,0001,675
2006-11-0833533633533519,0001,675
2006-11-073303313303316,0001,655
2006-11-023263303263302,0001,650
2006-11-013253263253266,0001,630
2006-10-303313323313322,0001,660
2006-10-263353413353415,0001,705
2006-10-253403403253355,0001,675
2006-10-2436036135035010,0001,750
2006-10-233503513453506,0001,750
2006-10-203353353353352,0001,675
2006-10-193213303203305,0001,650
2006-10-183153153153151,0001,575
2006-10-163173173153152,0001,575
2006-10-133153153153151,0001,575
2006-10-123153173153172,0001,585
2006-10-113203203203205,0001,600
2006-10-103453453403402,0001,700
2006-10-063453503453507,0001,750
2006-10-053503503503501,0001,750
2006-10-043603613503506,0001,750
2006-10-023403503403502,0001,750
2006-09-293503503503505,0001,750
2006-09-283503503503501,0001,750
2006-09-2735035034935010,0001,750
2006-09-2634535134535011,0001,750
2006-09-253453453453451,0001,725
2006-09-2235035034535016,0001,750
2006-09-213493503493508,0001,750
2006-09-2035035034935014,0001,750
2006-09-1934935134935113,0001,755
2006-09-153453453443453,0001,725
2006-09-1435035034134531,0001,725
2006-09-1334535033135024,0001,750
2006-09-113553553553551,0001,775
2006-09-073503503393455,0001,725
2006-09-0634135034035010,0001,750
2006-09-053333353333358,0001,675
2006-09-043313333303334,0001,665
2006-09-013373403373404,0001,700
2006-08-313303313303309,0001,650
2006-08-3034134133133111,0001,655
2006-08-293403453403456,0001,725
2006-08-2837038535036025,0001,800
2006-08-253603623603619,0001,805
2006-08-243593603593604,0001,800
2006-08-2336637835035136,0001,755
2006-08-2236136536036514,0001,825
2006-08-2136337735337734,0001,885
2006-08-1837337335235736,0001,785
2006-08-1739039136137442,0001,870
2006-08-16458459386404231,0002,020
2006-08-15399500375405930,0002,025
2006-08-1427527627527512,0001,375
2006-08-112782792782788,0001,390
2006-08-102782782782786,0001,390
2006-08-042802802802804,0001,400
2006-08-0328028028028010,0001,400
2006-08-022782852762809,0001,400
2006-08-012802802802801,0001,400
2006-07-282862862852854,0001,425
2006-07-272852852852858,0001,425
2006-07-2628528727927923,0001,395
2006-07-252852852852856,0001,425
2006-07-212852852852854,0001,425
2006-07-2028528628528512,0001,425
2006-07-1829129128028011,0001,400
2006-07-133003053003004,0001,500
2006-07-1130030130030015,0001,500
2006-07-1031031130030022,0001,500
2006-07-073103103103101,0001,550
2006-07-063103103103102,0001,550
2006-07-053103103103108,0001,550
2006-07-0431031131031010,0001,550
2006-07-0331031231031055,0001,550
2006-06-3031031131031017,0001,550
2006-06-2931131131031018,0001,550
2006-06-2831131331031116,0001,555
2006-06-273093093093092,0001,545
2006-06-2631831931031112,0001,555
2006-06-233113113103103,0001,550
2006-06-2231031531031017,0001,550
2006-06-2131031131031013,0001,550
2006-06-203103103093093,0001,545
2006-06-193103123103108,0001,550
2006-06-163193213193195,0001,595
2006-06-1531732031531922,0001,595
2006-06-143163163153156,0001,575
2006-06-133143153143144,0001,570
2006-06-123203203203206,0001,600
2006-06-0931832031831822,0001,590
2006-06-083203203203202,0001,600
2006-06-073503503253254,0001,625
2006-06-053503503503501,0001,750
2006-06-023553553493556,0001,775
2006-06-0136136235235212,0001,760
2006-05-313553553553556,0001,775
2006-05-303683683603604,0001,800
2006-05-294004004004001,0002,000
2006-05-263653903643906,0001,950
2006-05-253593603453457,0001,725
2006-05-243953953603608,0001,800
2006-05-223893893893893,0001,945
2006-05-194004014004013,0002,005
2006-05-184154154154152,0002,075
2006-05-1640041540041515,0002,075
2006-05-124154154154151,0002,075
2006-04-284204254204252,0002,125
2006-04-274104104104101,0002,050
2006-04-2639540539540513,0002,025
2006-04-214304304304301,0002,150
2006-04-184504504504502,0002,250
2006-04-1745045044044010,0002,200
2006-04-1445045044945025,0002,250
2006-04-1345045043944010,0002,200
2006-04-0743244043044015,0002,200
2006-04-064354354354351,0002,175
2006-04-054404404384408,0002,200
2006-04-044494494254252,0002,125
2006-04-0344545544045516,0002,275
2006-03-304154204154206,0002,100
2006-03-294004004004001,0002,000
2006-03-274304304254255,0002,125
2006-03-233954013804017,0002,005
2006-03-153823823803815,0001,905
2006-03-1440040038038213,0001,910
2006-03-104054054004003,0002,000
2006-03-064204204104103,0002,050
2006-02-273994203994205,0002,100
2006-02-243623903603908,0001,950
2006-02-223603603603601,0001,800
2006-02-213693703403408,0001,700
2006-02-173753753753752,0001,875
2006-02-153903903903906,0001,950
2006-02-143953953903903,0001,950
2006-02-134254254254251,0002,125
2006-02-094354354334354,0002,175
2006-02-074204214204206,0002,100
2006-02-024204214204212,0002,105
2006-01-274204234204203,0002,100
2006-01-264184194184195,0002,095
2006-01-2342042140341012,0002,050
2006-01-194204204204204,0002,100
2006-01-1842142542142120,0002,105
2006-01-174454454374375,0002,185
2006-01-164514514474518,0002,255
2006-01-1346046745246033,0002,300
2006-01-124504604504604,0002,300
2006-01-114494504494503,0002,250
2006-01-104474474474472,0002,235
2006-01-064504504454453,0002,225
2006-01-0543544043544012,0002,200

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