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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 383 | 386 | 383 | 385 | 4,000 | 1,925 |
| 2006-12-28 | 379 | 383 | 379 | 382 | 10,000 | 1,910 |
| 2006-12-27 | 370 | 380 | 370 | 380 | 6,000 | 1,900 |
| 2006-12-26 | 366 | 367 | 366 | 367 | 12,000 | 1,835 |
| 2006-12-25 | 364 | 367 | 364 | 367 | 4,000 | 1,835 |
| 2006-12-22 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2006-12-21 | 364 | 365 | 364 | 365 | 4,000 | 1,825 |
| 2006-12-20 | 366 | 367 | 366 | 367 | 4,000 | 1,835 |
| 2006-12-19 | 362 | 370 | 362 | 368 | 10,000 | 1,840 |
| 2006-12-18 | 360 | 362 | 360 | 362 | 6,000 | 1,810 |
| 2006-12-15 | 360 | 361 | 360 | 360 | 8,000 | 1,800 |
| 2006-12-14 | 358 | 360 | 358 | 360 | 10,000 | 1,800 |
| 2006-12-13 | 358 | 358 | 358 | 358 | 5,000 | 1,790 |
| 2006-12-12 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 2006-12-11 | 359 | 361 | 345 | 350 | 9,000 | 1,750 |
| 2006-12-08 | 365 | 366 | 339 | 365 | 28,000 | 1,825 |
| 2006-12-07 | 340 | 340 | 339 | 340 | 3,000 | 1,700 |
| 2006-12-05 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2006-12-01 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-11-30 | 345 | 345 | 338 | 340 | 4,000 | 1,700 |
| 2006-11-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2006-11-27 | 352 | 353 | 352 | 353 | 5,000 | 1,765 |
| 2006-11-24 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2006-11-22 | 350 | 350 | 349 | 349 | 5,000 | 1,745 |
| 2006-11-21 | 358 | 370 | 351 | 356 | 26,000 | 1,780 |
| 2006-11-20 | 350 | 351 | 335 | 335 | 5,000 | 1,675 |
| 2006-11-17 | 335 | 335 | 330 | 335 | 22,000 | 1,675 |
| 2006-11-15 | 335 | 335 | 325 | 335 | 11,000 | 1,675 |
| 2006-11-14 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2006-11-10 | 335 | 335 | 335 | 335 | 12,000 | 1,675 |
| 2006-11-09 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2006-11-08 | 335 | 336 | 335 | 335 | 19,000 | 1,675 |
| 2006-11-07 | 330 | 331 | 330 | 331 | 6,000 | 1,655 |
| 2006-11-02 | 326 | 330 | 326 | 330 | 2,000 | 1,650 |
| 2006-11-01 | 325 | 326 | 325 | 326 | 6,000 | 1,630 |
| 2006-10-30 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2006-10-26 | 335 | 341 | 335 | 341 | 5,000 | 1,705 |
| 2006-10-25 | 340 | 340 | 325 | 335 | 5,000 | 1,675 |
| 2006-10-24 | 360 | 361 | 350 | 350 | 10,000 | 1,750 |
| 2006-10-23 | 350 | 351 | 345 | 350 | 6,000 | 1,750 |
| 2006-10-20 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2006-10-19 | 321 | 330 | 320 | 330 | 5,000 | 1,650 |
| 2006-10-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2006-10-16 | 317 | 317 | 315 | 315 | 2,000 | 1,575 |
| 2006-10-13 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2006-10-12 | 315 | 317 | 315 | 317 | 2,000 | 1,585 |
| 2006-10-11 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2006-10-10 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2006-10-06 | 345 | 350 | 345 | 350 | 7,000 | 1,750 |
| 2006-10-05 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-10-04 | 360 | 361 | 350 | 350 | 6,000 | 1,750 |
| 2006-10-02 | 340 | 350 | 340 | 350 | 2,000 | 1,750 |
| 2006-09-29 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2006-09-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-09-27 | 350 | 350 | 349 | 350 | 10,000 | 1,750 |
| 2006-09-26 | 345 | 351 | 345 | 350 | 11,000 | 1,750 |
| 2006-09-25 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2006-09-22 | 350 | 350 | 345 | 350 | 16,000 | 1,750 |
| 2006-09-21 | 349 | 350 | 349 | 350 | 8,000 | 1,750 |
| 2006-09-20 | 350 | 350 | 349 | 350 | 14,000 | 1,750 |
| 2006-09-19 | 349 | 351 | 349 | 351 | 13,000 | 1,755 |
| 2006-09-15 | 345 | 345 | 344 | 345 | 3,000 | 1,725 |
| 2006-09-14 | 350 | 350 | 341 | 345 | 31,000 | 1,725 |
| 2006-09-13 | 345 | 350 | 331 | 350 | 24,000 | 1,750 |
| 2006-09-11 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2006-09-07 | 350 | 350 | 339 | 345 | 5,000 | 1,725 |
| 2006-09-06 | 341 | 350 | 340 | 350 | 10,000 | 1,750 |
| 2006-09-05 | 333 | 335 | 333 | 335 | 8,000 | 1,675 |
| 2006-09-04 | 331 | 333 | 330 | 333 | 4,000 | 1,665 |
| 2006-09-01 | 337 | 340 | 337 | 340 | 4,000 | 1,700 |
| 2006-08-31 | 330 | 331 | 330 | 330 | 9,000 | 1,650 |
| 2006-08-30 | 341 | 341 | 331 | 331 | 11,000 | 1,655 |
| 2006-08-29 | 340 | 345 | 340 | 345 | 6,000 | 1,725 |
| 2006-08-28 | 370 | 385 | 350 | 360 | 25,000 | 1,800 |
| 2006-08-25 | 360 | 362 | 360 | 361 | 9,000 | 1,805 |
| 2006-08-24 | 359 | 360 | 359 | 360 | 4,000 | 1,800 |
| 2006-08-23 | 366 | 378 | 350 | 351 | 36,000 | 1,755 |
| 2006-08-22 | 361 | 365 | 360 | 365 | 14,000 | 1,825 |
| 2006-08-21 | 363 | 377 | 353 | 377 | 34,000 | 1,885 |
| 2006-08-18 | 373 | 373 | 352 | 357 | 36,000 | 1,785 |
| 2006-08-17 | 390 | 391 | 361 | 374 | 42,000 | 1,870 |
| 2006-08-16 | 458 | 459 | 386 | 404 | 231,000 | 2,020 |
| 2006-08-15 | 399 | 500 | 375 | 405 | 930,000 | 2,025 |
| 2006-08-14 | 275 | 276 | 275 | 275 | 12,000 | 1,375 |
| 2006-08-11 | 278 | 279 | 278 | 278 | 8,000 | 1,390 |
| 2006-08-10 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 2006-08-04 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2006-08-03 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 2006-08-02 | 278 | 285 | 276 | 280 | 9,000 | 1,400 |
| 2006-08-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2006-07-28 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
| 2006-07-27 | 285 | 285 | 285 | 285 | 8,000 | 1,425 |
| 2006-07-26 | 285 | 287 | 279 | 279 | 23,000 | 1,395 |
| 2006-07-25 | 285 | 285 | 285 | 285 | 6,000 | 1,425 |
| 2006-07-21 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2006-07-20 | 285 | 286 | 285 | 285 | 12,000 | 1,425 |
| 2006-07-18 | 291 | 291 | 280 | 280 | 11,000 | 1,400 |
| 2006-07-13 | 300 | 305 | 300 | 300 | 4,000 | 1,500 |
| 2006-07-11 | 300 | 301 | 300 | 300 | 15,000 | 1,500 |
| 2006-07-10 | 310 | 311 | 300 | 300 | 22,000 | 1,500 |
| 2006-07-07 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2006-07-06 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2006-07-05 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 2006-07-04 | 310 | 311 | 310 | 310 | 10,000 | 1,550 |
| 2006-07-03 | 310 | 312 | 310 | 310 | 55,000 | 1,550 |
| 2006-06-30 | 310 | 311 | 310 | 310 | 17,000 | 1,550 |
| 2006-06-29 | 311 | 311 | 310 | 310 | 18,000 | 1,550 |
| 2006-06-28 | 311 | 313 | 310 | 311 | 16,000 | 1,555 |
| 2006-06-27 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2006-06-26 | 318 | 319 | 310 | 311 | 12,000 | 1,555 |
| 2006-06-23 | 311 | 311 | 310 | 310 | 3,000 | 1,550 |
| 2006-06-22 | 310 | 315 | 310 | 310 | 17,000 | 1,550 |
| 2006-06-21 | 310 | 311 | 310 | 310 | 13,000 | 1,550 |
| 2006-06-20 | 310 | 310 | 309 | 309 | 3,000 | 1,545 |
| 2006-06-19 | 310 | 312 | 310 | 310 | 8,000 | 1,550 |
| 2006-06-16 | 319 | 321 | 319 | 319 | 5,000 | 1,595 |
| 2006-06-15 | 317 | 320 | 315 | 319 | 22,000 | 1,595 |
| 2006-06-14 | 316 | 316 | 315 | 315 | 6,000 | 1,575 |
| 2006-06-13 | 314 | 315 | 314 | 314 | 4,000 | 1,570 |
| 2006-06-12 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2006-06-09 | 318 | 320 | 318 | 318 | 22,000 | 1,590 |
| 2006-06-08 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2006-06-07 | 350 | 350 | 325 | 325 | 4,000 | 1,625 |
| 2006-06-05 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-06-02 | 355 | 355 | 349 | 355 | 6,000 | 1,775 |
| 2006-06-01 | 361 | 362 | 352 | 352 | 12,000 | 1,760 |
| 2006-05-31 | 355 | 355 | 355 | 355 | 6,000 | 1,775 |
| 2006-05-30 | 368 | 368 | 360 | 360 | 4,000 | 1,800 |
| 2006-05-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-05-26 | 365 | 390 | 364 | 390 | 6,000 | 1,950 |
| 2006-05-25 | 359 | 360 | 345 | 345 | 7,000 | 1,725 |
| 2006-05-24 | 395 | 395 | 360 | 360 | 8,000 | 1,800 |
| 2006-05-22 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 2006-05-19 | 400 | 401 | 400 | 401 | 3,000 | 2,005 |
| 2006-05-18 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2006-05-16 | 400 | 415 | 400 | 415 | 15,000 | 2,075 |
| 2006-05-12 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2006-04-28 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 2006-04-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2006-04-26 | 395 | 405 | 395 | 405 | 13,000 | 2,025 |
| 2006-04-21 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-04-18 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-04-17 | 450 | 450 | 440 | 440 | 10,000 | 2,200 |
| 2006-04-14 | 450 | 450 | 449 | 450 | 25,000 | 2,250 |
| 2006-04-13 | 450 | 450 | 439 | 440 | 10,000 | 2,200 |
| 2006-04-07 | 432 | 440 | 430 | 440 | 15,000 | 2,200 |
| 2006-04-06 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-04-05 | 440 | 440 | 438 | 440 | 8,000 | 2,200 |
| 2006-04-04 | 449 | 449 | 425 | 425 | 2,000 | 2,125 |
| 2006-04-03 | 445 | 455 | 440 | 455 | 16,000 | 2,275 |
| 2006-03-30 | 415 | 420 | 415 | 420 | 6,000 | 2,100 |
| 2006-03-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-03-27 | 430 | 430 | 425 | 425 | 5,000 | 2,125 |
| 2006-03-23 | 395 | 401 | 380 | 401 | 7,000 | 2,005 |
| 2006-03-15 | 382 | 382 | 380 | 381 | 5,000 | 1,905 |
| 2006-03-14 | 400 | 400 | 380 | 382 | 13,000 | 1,910 |
| 2006-03-10 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 2006-03-06 | 420 | 420 | 410 | 410 | 3,000 | 2,050 |
| 2006-02-27 | 399 | 420 | 399 | 420 | 5,000 | 2,100 |
| 2006-02-24 | 362 | 390 | 360 | 390 | 8,000 | 1,950 |
| 2006-02-22 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-02-21 | 369 | 370 | 340 | 340 | 8,000 | 1,700 |
| 2006-02-17 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2006-02-15 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 2006-02-14 | 395 | 395 | 390 | 390 | 3,000 | 1,950 |
| 2006-02-13 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-02-09 | 435 | 435 | 433 | 435 | 4,000 | 2,175 |
| 2006-02-07 | 420 | 421 | 420 | 420 | 6,000 | 2,100 |
| 2006-02-02 | 420 | 421 | 420 | 421 | 2,000 | 2,105 |
| 2006-01-27 | 420 | 423 | 420 | 420 | 3,000 | 2,100 |
| 2006-01-26 | 418 | 419 | 418 | 419 | 5,000 | 2,095 |
| 2006-01-23 | 420 | 421 | 403 | 410 | 12,000 | 2,050 |
| 2006-01-19 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2006-01-18 | 421 | 425 | 421 | 421 | 20,000 | 2,105 |
| 2006-01-17 | 445 | 445 | 437 | 437 | 5,000 | 2,185 |
| 2006-01-16 | 451 | 451 | 447 | 451 | 8,000 | 2,255 |
| 2006-01-13 | 460 | 467 | 452 | 460 | 33,000 | 2,300 |
| 2006-01-12 | 450 | 460 | 450 | 460 | 4,000 | 2,300 |
| 2006-01-11 | 449 | 450 | 449 | 450 | 3,000 | 2,250 |
| 2006-01-10 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
| 2006-01-06 | 450 | 450 | 445 | 445 | 3,000 | 2,225 |
| 2006-01-05 | 435 | 440 | 435 | 440 | 12,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株