5695 パウダーテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 205 | 240 | 190 | 190 | 4,000 | 950 |
| 2008-12-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-12-11 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-12-10 | 185 | 190 | 185 | 190 | 3,000 | 950 |
| 2008-12-09 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2008-12-08 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2008-12-04 | 180 | 180 | 175 | 175 | 2,000 | 875 |
| 2008-12-01 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-11-26 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2008-11-21 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-11-19 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2008-11-14 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2008-11-11 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2008-11-10 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-11-05 | 185 | 185 | 180 | 180 | 8,000 | 900 |
| 2008-10-30 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2008-10-28 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-10-27 | 269 | 269 | 190 | 190 | 5,000 | 950 |
| 2008-10-24 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-10-10 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-10-09 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-10-03 | 264 | 264 | 235 | 235 | 14,000 | 1,175 |
| 2008-09-26 | 254 | 264 | 254 | 264 | 3,000 | 1,320 |
| 2008-09-25 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2008-09-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-09-18 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-09-16 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-09-09 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-09-04 | 240 | 270 | 240 | 270 | 3,000 | 1,350 |
| 2008-08-29 | 252 | 252 | 250 | 250 | 2,000 | 1,250 |
| 2008-08-27 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2008-08-26 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-08-13 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2008-08-11 | 265 | 265 | 260 | 265 | 4,000 | 1,325 |
| 2008-08-08 | 275 | 275 | 265 | 265 | 2,000 | 1,325 |
| 2008-08-06 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-07-31 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-07-28 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 2008-07-25 | 305 | 305 | 290 | 290 | 2,000 | 1,450 |
| 2008-07-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-07-07 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 2008-06-26 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2008-06-20 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2008-06-09 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2008-06-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-06-02 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-05-30 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-05-26 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2008-05-13 | 280 | 290 | 280 | 290 | 2,000 | 1,450 |
| 2008-05-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-05-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-05-07 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-05-01 | 283 | 285 | 282 | 285 | 5,000 | 1,425 |
| 2008-04-30 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2008-04-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2008-04-25 | 260 | 270 | 260 | 270 | 3,000 | 1,350 |
| 2008-04-24 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2008-03-26 | 307 | 327 | 307 | 327 | 3,000 | 1,635 |
| 2008-03-25 | 338 | 340 | 338 | 340 | 3,000 | 1,700 |
| 2008-03-18 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2008-02-26 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2008-02-20 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 2008-01-28 | 330 | 335 | 330 | 335 | 5,000 | 1,675 |
| 2008-01-25 | 332 | 332 | 330 | 330 | 4,000 | 1,650 |
| 2008-01-23 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2008-01-22 | 317 | 317 | 315 | 317 | 4,000 | 1,585 |
| 2008-01-21 | 320 | 330 | 320 | 330 | 4,000 | 1,650 |
| 2008-01-18 | 323 | 330 | 321 | 330 | 4,000 | 1,650 |
| 2008-01-17 | 322 | 330 | 320 | 322 | 10,000 | 1,610 |
| 2008-01-16 | 318 | 320 | 318 | 320 | 2,000 | 1,600 |
| 2008-01-11 | 322 | 323 | 322 | 323 | 2,000 | 1,615 |
| 2008-01-10 | 321 | 325 | 321 | 325 | 2,000 | 1,625 |
| 2008-01-09 | 318 | 320 | 318 | 320 | 2,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株