5695 パウダーテック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 319 | 320 | 319 | 320 | 2,000 | 1,600 |
| 2007-12-26 | 320 | 330 | 320 | 330 | 5,000 | 1,650 |
| 2007-12-25 | 298 | 300 | 298 | 300 | 2,000 | 1,500 |
| 2007-12-21 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2007-12-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-12-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-12-18 | 364 | 364 | 364 | 364 | 14,000 | 1,820 |
| 2007-12-12 | 352 | 353 | 352 | 353 | 4,000 | 1,765 |
| 2007-12-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-12-10 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-12-07 | 375 | 377 | 375 | 375 | 8,000 | 1,875 |
| 2007-12-04 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2007-11-30 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2007-11-29 | 319 | 330 | 319 | 330 | 10,000 | 1,650 |
| 2007-11-26 | 318 | 320 | 318 | 320 | 2,000 | 1,600 |
| 2007-11-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-11-19 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2007-11-09 | 294 | 295 | 294 | 295 | 2,000 | 1,475 |
| 2007-11-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-10-31 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2007-10-29 | 324 | 325 | 324 | 324 | 4,000 | 1,620 |
| 2007-10-26 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2007-10-24 | 290 | 292 | 285 | 286 | 4,000 | 1,430 |
| 2007-10-23 | 292 | 292 | 290 | 290 | 2,000 | 1,450 |
| 2007-10-19 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2007-10-17 | 280 | 281 | 280 | 281 | 3,000 | 1,405 |
| 2007-10-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-10-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-10-04 | 311 | 315 | 311 | 315 | 2,000 | 1,575 |
| 2007-09-26 | 300 | 310 | 299 | 310 | 4,000 | 1,550 |
| 2007-09-25 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2007-09-21 | 290 | 290 | 280 | 280 | 2,000 | 1,400 |
| 2007-09-10 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-09-06 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
| 2007-08-31 | 305 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2007-08-30 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
| 2007-08-29 | 340 | 340 | 340 | 340 | 8,000 | 1,700 |
| 2007-08-28 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2007-08-27 | 365 | 365 | 364 | 364 | 4,000 | 1,820 |
| 2007-08-22 | 340 | 347 | 340 | 347 | 9,000 | 1,735 |
| 2007-08-21 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2007-08-20 | 345 | 347 | 339 | 339 | 10,000 | 1,695 |
| 2007-08-16 | 320 | 320 | 305 | 305 | 4,000 | 1,525 |
| 2007-08-14 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2007-08-09 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-08-03 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-08-02 | 360 | 360 | 340 | 340 | 5,000 | 1,700 |
| 2007-07-31 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2007-07-26 | 370 | 371 | 363 | 363 | 17,000 | 1,815 |
| 2007-07-25 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2007-07-24 | 361 | 361 | 342 | 342 | 4,000 | 1,710 |
| 2007-07-23 | 363 | 363 | 362 | 362 | 12,000 | 1,810 |
| 2007-07-19 | 363 | 363 | 361 | 361 | 6,000 | 1,805 |
| 2007-07-17 | 364 | 365 | 364 | 365 | 2,000 | 1,825 |
| 2007-07-13 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2007-07-12 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2007-07-09 | 400 | 401 | 353 | 354 | 19,000 | 1,770 |
| 2007-07-06 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2007-07-05 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2007-07-04 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2007-07-03 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2007-07-02 | 357 | 375 | 357 | 375 | 5,000 | 1,875 |
| 2007-06-26 | 379 | 380 | 357 | 357 | 5,000 | 1,785 |
| 2007-06-19 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2007-06-15 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2007-06-14 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2007-06-04 | 370 | 371 | 370 | 371 | 2,000 | 1,855 |
| 2007-05-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-05-28 | 390 | 391 | 390 | 391 | 4,000 | 1,955 |
| 2007-05-25 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2007-05-24 | 370 | 390 | 370 | 389 | 9,000 | 1,945 |
| 2007-05-23 | 361 | 361 | 349 | 349 | 5,000 | 1,745 |
| 2007-05-22 | 349 | 349 | 349 | 349 | 4,000 | 1,745 |
| 2007-05-17 | 349 | 353 | 349 | 351 | 5,000 | 1,755 |
| 2007-05-16 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-05-07 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2007-05-02 | 355 | 356 | 355 | 356 | 4,000 | 1,780 |
| 2007-04-27 | 355 | 355 | 355 | 355 | 9,000 | 1,775 |
| 2007-04-26 | 350 | 355 | 350 | 355 | 9,000 | 1,775 |
| 2007-04-24 | 340 | 350 | 340 | 350 | 2,000 | 1,750 |
| 2007-04-23 | 339 | 340 | 335 | 339 | 17,000 | 1,695 |
| 2007-04-20 | 351 | 352 | 351 | 352 | 2,000 | 1,760 |
| 2007-04-19 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2007-04-18 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2007-04-17 | 370 | 370 | 360 | 360 | 7,000 | 1,800 |
| 2007-04-16 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2007-04-10 | 371 | 371 | 371 | 371 | 1,000 | 1,855 |
| 2007-04-05 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2007-03-30 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2007-03-29 | 380 | 380 | 379 | 380 | 4,000 | 1,900 |
| 2007-03-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-03-26 | 399 | 401 | 390 | 390 | 11,000 | 1,950 |
| 2007-03-22 | 402 | 403 | 400 | 402 | 6,000 | 2,010 |
| 2007-03-19 | 411 | 411 | 403 | 403 | 12,000 | 2,015 |
| 2007-03-16 | 402 | 451 | 402 | 420 | 23,000 | 2,100 |
| 2007-03-15 | 396 | 396 | 396 | 396 | 7,000 | 1,980 |
| 2007-03-14 | 409 | 410 | 408 | 408 | 5,000 | 2,040 |
| 2007-03-12 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2007-03-09 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2007-03-08 | 414 | 415 | 413 | 413 | 4,000 | 2,065 |
| 2007-03-07 | 405 | 407 | 405 | 407 | 7,000 | 2,035 |
| 2007-03-06 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2007-03-05 | 406 | 406 | 393 | 393 | 9,000 | 1,965 |
| 2007-03-02 | 406 | 406 | 405 | 405 | 3,000 | 2,025 |
| 2007-03-01 | 391 | 392 | 391 | 392 | 10,000 | 1,960 |
| 2007-02-28 | 400 | 401 | 382 | 390 | 16,000 | 1,950 |
| 2007-02-27 | 401 | 404 | 401 | 404 | 14,000 | 2,020 |
| 2007-02-26 | 419 | 420 | 418 | 418 | 8,000 | 2,090 |
| 2007-02-23 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2007-02-22 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2007-02-21 | 420 | 420 | 399 | 399 | 2,000 | 1,995 |
| 2007-02-20 | 434 | 435 | 433 | 433 | 4,000 | 2,165 |
| 2007-02-19 | 439 | 442 | 438 | 440 | 14,000 | 2,200 |
| 2007-02-16 | 436 | 439 | 430 | 435 | 6,000 | 2,175 |
| 2007-02-15 | 420 | 430 | 419 | 430 | 16,000 | 2,150 |
| 2007-02-14 | 420 | 420 | 405 | 415 | 20,000 | 2,075 |
| 2007-02-13 | 385 | 401 | 385 | 401 | 14,000 | 2,005 |
| 2007-02-09 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2007-02-07 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
| 2007-02-06 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2007-02-05 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-02-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-01-31 | 387 | 387 | 375 | 387 | 5,000 | 1,935 |
| 2007-01-30 | 376 | 387 | 376 | 387 | 3,000 | 1,935 |
| 2007-01-29 | 375 | 380 | 375 | 375 | 4,000 | 1,875 |
| 2007-01-26 | 380 | 381 | 377 | 378 | 16,000 | 1,890 |
| 2007-01-25 | 388 | 388 | 385 | 385 | 6,000 | 1,925 |
| 2007-01-24 | 385 | 389 | 384 | 388 | 10,000 | 1,940 |
| 2007-01-23 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2007-01-22 | 385 | 386 | 380 | 385 | 9,000 | 1,925 |
| 2007-01-19 | 379 | 382 | 372 | 378 | 8,000 | 1,890 |
| 2007-01-18 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 2007-01-17 | 372 | 374 | 372 | 374 | 5,000 | 1,870 |
| 2007-01-16 | 374 | 374 | 370 | 370 | 5,000 | 1,850 |
| 2007-01-15 | 365 | 368 | 365 | 368 | 2,000 | 1,840 |
| 2007-01-12 | 390 | 390 | 360 | 360 | 12,000 | 1,800 |
| 2007-01-11 | 385 | 386 | 385 | 385 | 4,000 | 1,925 |
| 2007-01-10 | 386 | 386 | 386 | 386 | 4,000 | 1,930 |
| 2007-01-09 | 385 | 386 | 385 | 386 | 6,000 | 1,930 |
| 2007-01-05 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2007-01-04 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株