5695 パウダーテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2009-12-28 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2009-12-25 | 230 | 230 | 210 | 210 | 10,000 | 1,050 |
| 2009-12-07 | 234 | 234 | 234 | 234 | 8,000 | 1,170 |
| 2009-12-04 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2009-11-26 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2009-11-25 | 210 | 220 | 210 | 220 | 2,000 | 1,100 |
| 2009-11-18 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-11-13 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-11-06 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-11-05 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-10-26 | 216 | 216 | 216 | 216 | 4,000 | 1,080 |
| 2009-10-23 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-10-15 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-10-13 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-10-06 | 235 | 235 | 220 | 220 | 5,000 | 1,100 |
| 2009-09-28 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2009-09-25 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 2009-09-16 | 260 | 260 | 259 | 260 | 30,000 | 1,300 |
| 2009-09-03 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-08-28 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2009-08-26 | 260 | 260 | 259 | 259 | 3,000 | 1,295 |
| 2009-08-25 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-07-28 | 297 | 297 | 297 | 297 | 7,000 | 1,485 |
| 2009-07-27 | 292 | 292 | 292 | 292 | 8,000 | 1,460 |
| 2009-07-24 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-07-23 | 197 | 200 | 197 | 200 | 2,000 | 1,000 |
| 2009-07-14 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2009-07-06 | 211 | 216 | 211 | 216 | 10,000 | 1,080 |
| 2009-07-02 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 2009-06-26 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2009-06-25 | 190 | 200 | 190 | 200 | 5,000 | 1,000 |
| 2009-06-24 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2009-06-23 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2009-06-22 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-06-19 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2009-06-18 | 193 | 195 | 193 | 195 | 3,000 | 975 |
| 2009-06-16 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2009-06-15 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2009-06-12 | 195 | 200 | 195 | 195 | 12,000 | 975 |
| 2009-05-29 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-05-27 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-05-26 | 192 | 197 | 192 | 197 | 4,000 | 985 |
| 2009-05-25 | 200 | 202 | 197 | 202 | 4,000 | 1,010 |
| 2009-05-21 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-05-20 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-05-19 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2009-05-15 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2009-05-14 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-05-13 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-05-08 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2009-04-27 | 189 | 197 | 189 | 197 | 4,000 | 985 |
| 2009-04-24 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2009-04-23 | 180 | 182 | 176 | 176 | 4,000 | 880 |
| 2009-04-22 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-04-09 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-03-26 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2009-03-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-03-19 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-03-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-03-11 | 193 | 193 | 190 | 190 | 6,000 | 950 |
| 2009-02-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-26 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2009-02-25 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-02-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-02-04 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-01-28 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-01-26 | 191 | 200 | 191 | 200 | 3,000 | 1,000 |
| 2009-01-22 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2009-01-21 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-01-20 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-01-16 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-01-15 | 205 | 205 | 201 | 201 | 2,000 | 1,005 |
| 2009-01-08 | 185 | 190 | 185 | 190 | 2,000 | 950 |
| 2009-01-07 | 180 | 185 | 170 | 185 | 9,000 | 925 |
| 2009-01-06 | 185 | 195 | 185 | 195 | 2,000 | 975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
