5695 パウダーテック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 2010-12-27 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2010-12-24 | 268 | 268 | 268 | 268 | 7,000 | 1,340 |
| 2010-12-22 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-12-16 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2010-12-15 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2010-12-14 | 257 | 257 | 257 | 257 | 5,000 | 1,285 |
| 2010-12-13 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2010-12-10 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2010-12-09 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2010-12-07 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2010-12-06 | 254 | 254 | 254 | 254 | 12,000 | 1,270 |
| 2010-12-03 | 255 | 255 | 254 | 254 | 5,000 | 1,270 |
| 2010-12-02 | 258 | 258 | 258 | 258 | 6,000 | 1,290 |
| 2010-12-01 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2010-11-30 | 249 | 250 | 249 | 250 | 6,000 | 1,250 |
| 2010-11-26 | 255 | 255 | 253 | 255 | 6,000 | 1,275 |
| 2010-11-25 | 260 | 261 | 260 | 261 | 7,000 | 1,305 |
| 2010-11-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-11-16 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-11-02 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-10-26 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2010-10-25 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2010-10-22 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2010-10-21 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2010-10-12 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-10-08 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2010-10-05 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-10-04 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-09-27 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 2010-09-24 | 235 | 235 | 234 | 234 | 2,000 | 1,170 |
| 2010-09-22 | 226 | 226 | 220 | 220 | 6,000 | 1,100 |
| 2010-09-15 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-09-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-09-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-09-08 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2010-08-27 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2010-08-26 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2010-08-25 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2010-08-19 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2010-08-18 | 236 | 240 | 236 | 240 | 2,000 | 1,200 |
| 2010-08-13 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2010-08-10 | 250 | 260 | 250 | 250 | 3,000 | 1,250 |
| 2010-07-26 | 260 | 260 | 260 | 260 | 12,000 | 1,300 |
| 2010-07-23 | 245 | 247 | 245 | 247 | 2,000 | 1,235 |
| 2010-07-05 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 2010-07-02 | 221 | 233 | 221 | 233 | 5,000 | 1,165 |
| 2010-06-28 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2010-06-25 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2010-06-22 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2010-06-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-05-26 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2010-05-25 | 219 | 219 | 205 | 205 | 4,000 | 1,025 |
| 2010-05-20 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-05-17 | 217 | 217 | 217 | 217 | 3,000 | 1,085 |
| 2010-05-14 | 217 | 217 | 211 | 217 | 9,000 | 1,085 |
| 2010-05-13 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-05-07 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-04-28 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2010-04-26 | 245 | 245 | 225 | 225 | 6,000 | 1,125 |
| 2010-04-23 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-04-02 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-03-29 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-03-26 | 225 | 250 | 225 | 245 | 7,000 | 1,225 |
| 2010-03-25 | 210 | 217 | 210 | 217 | 4,000 | 1,085 |
| 2010-03-18 | 205 | 205 | 203 | 203 | 2,000 | 1,015 |
| 2010-03-17 | 197 | 200 | 197 | 200 | 2,000 | 1,000 |
| 2010-03-16 | 200 | 200 | 192 | 192 | 3,000 | 960 |
| 2010-03-12 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2010-03-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-03-08 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-02-26 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2010-02-25 | 203 | 203 | 201 | 201 | 2,000 | 1,005 |
| 2010-02-15 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2010-02-03 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-02-01 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-01-26 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 2010-01-25 | 225 | 231 | 225 | 230 | 3,000 | 1,150 |
| 2010-01-19 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
