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
2007-12-273193203193202,0001,600
2007-12-263203303203305,0001,650
2007-12-252983002983002,0001,500
2007-12-212902902902902,0001,450
2007-12-203103103103102,0001,550
2007-12-193203203203201,0001,600
2007-12-1836436436436414,0001,820
2007-12-123523533523534,0001,765
2007-12-113503503503501,0001,750
2007-12-103503503503501,0001,750
2007-12-073753773753758,0001,875
2007-12-043303303303308,0001,650
2007-11-303303303303303,0001,650
2007-11-2931933031933010,0001,650
2007-11-263183203183202,0001,600
2007-11-202802802802802,0001,400
2007-11-192722722722722,0001,360
2007-11-092942952942952,0001,475
2007-11-083003003003001,0001,500
2007-10-313013013013011,0001,505
2007-10-293243253243244,0001,620
2007-10-263253263253263,0001,630
2007-10-242902922852864,0001,430
2007-10-232922922902902,0001,450
2007-10-192902902902906,0001,450
2007-10-172802812802813,0001,405
2007-10-152902902902901,0001,450
2007-10-103103103103101,0001,550
2007-10-043113153113152,0001,575
2007-09-263003102993104,0001,550
2007-09-252802802802803,0001,400
2007-09-212902902802802,0001,400
2007-09-103053053053052,0001,525
2007-09-063093103093102,0001,550
2007-08-313053103053053,0001,525
2007-08-303403403303304,0001,650
2007-08-293403403403408,0001,700
2007-08-283403403403406,0001,700
2007-08-273653653643644,0001,820
2007-08-223403473403479,0001,735
2007-08-213403403403404,0001,700
2007-08-2034534733933910,0001,695
2007-08-163203203053054,0001,525
2007-08-143503503503503,0001,750
2007-08-093453453453451,0001,725
2007-08-033453453453451,0001,725
2007-08-023603603403405,0001,700
2007-07-313703703703702,0001,850
2007-07-2637037136336317,0001,815
2007-07-253453453453451,0001,725
2007-07-243613613423424,0001,710
2007-07-2336336336236212,0001,810
2007-07-193633633613616,0001,805
2007-07-173643653643652,0001,825
2007-07-133563563563562,0001,780
2007-07-123553553553554,0001,775
2007-07-0940040135335419,0001,770
2007-07-063523523523522,0001,760
2007-07-053623623623621,0001,810
2007-07-043523523523521,0001,760
2007-07-033513513513511,0001,755
2007-07-023573753573755,0001,875
2007-06-263793803573575,0001,785
2007-06-193653653653652,0001,825
2007-06-153653653653653,0001,825
2007-06-143753753753751,0001,875
2007-06-043703713703712,0001,855
2007-05-293853853853851,0001,925
2007-05-283903913903914,0001,955
2007-05-253703703703701,0001,850
2007-05-243703903703899,0001,945
2007-05-233613613493495,0001,745
2007-05-223493493493494,0001,745
2007-05-173493533493515,0001,755
2007-05-163503503503501,0001,750
2007-05-073603603603606,0001,800
2007-05-023553563553564,0001,780
2007-04-273553553553559,0001,775
2007-04-263503553503559,0001,775
2007-04-243403503403502,0001,750
2007-04-2333934033533917,0001,695
2007-04-203513523513522,0001,760
2007-04-193533533533531,0001,765
2007-04-183593593593591,0001,795
2007-04-173703703603607,0001,800
2007-04-163603603603603,0001,800
2007-04-103713713713711,0001,855
2007-04-053703703703702,0001,850
2007-03-303803803803802,0001,900
2007-03-293803803793804,0001,900
2007-03-283803803803801,0001,900
2007-03-2639940139039011,0001,950
2007-03-224024034004026,0002,010
2007-03-1941141140340312,0002,015
2007-03-1640245140242023,0002,100
2007-03-153963963963967,0001,980
2007-03-144094104084085,0002,040
2007-03-124134134134131,0002,065
2007-03-094034034034031,0002,015
2007-03-084144154134134,0002,065
2007-03-074054074054077,0002,035
2007-03-063953953953951,0001,975
2007-03-054064063933939,0001,965
2007-03-024064064054053,0002,025
2007-03-0139139239139210,0001,960
2007-02-2840040138239016,0001,950
2007-02-2740140440140414,0002,020
2007-02-264194204184188,0002,090
2007-02-234154154154151,0002,075
2007-02-224114114114111,0002,055
2007-02-214204203993992,0001,995
2007-02-204344354334334,0002,165
2007-02-1943944243844014,0002,200
2007-02-164364394304356,0002,175
2007-02-1542043041943016,0002,150
2007-02-1442042040541520,0002,075
2007-02-1338540138540114,0002,005
2007-02-093853853853852,0001,925
2007-02-073863863853852,0001,925
2007-02-063823823823822,0001,910
2007-02-053803803803801,0001,900
2007-02-013803803803801,0001,900
2007-01-313873873753875,0001,935
2007-01-303763873763873,0001,935
2007-01-293753803753754,0001,875
2007-01-2638038137737816,0001,890
2007-01-253883883853856,0001,925
2007-01-2438538938438810,0001,940
2007-01-233853853853853,0001,925
2007-01-223853863803859,0001,925
2007-01-193793823723788,0001,890
2007-01-183753753753754,0001,875
2007-01-173723743723745,0001,870
2007-01-163743743703705,0001,850
2007-01-153653683653682,0001,840
2007-01-1239039036036012,0001,800
2007-01-113853863853854,0001,925
2007-01-103863863863864,0001,930
2007-01-093853863853866,0001,930
2007-01-053853863853862,0001,930
2007-01-043853863853862,0001,930

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