1. HOME >
  2. 株価時系列 >
  3. 5695 >
  4. 2011年

5695 パウダーテック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-292422422422422,0001,210
2011-12-262502502502503,0001,250
2011-12-222402432402433,0001,215
2011-12-202432432412427,0001,210
2011-12-192522522522521,0001,260
2011-12-162442522442523,0001,260
2011-12-152572582572583,0001,290
2011-12-142532612532612,0001,305
2011-12-132452532452532,0001,265
2011-12-122392472392472,0001,235
2011-12-092392392392391,0001,195
2011-12-0726526523123111,0001,155
2011-12-062422432352434,0001,215
2011-12-052342422342422,0001,210
2011-12-022362362362361,0001,180
2011-12-012332332332332,0001,165
2011-11-302302302302301,0001,150
2011-11-282222222222224,0001,110
2011-11-252292302292303,0001,150
2011-11-092332332332331,0001,165
2011-11-082252332252333,0001,165
2011-11-012302302302301,0001,150
2011-10-282232302232303,0001,150
2011-10-262212212202204,0001,100
2011-10-252272272202203,0001,100
2011-10-242282282282281,0001,140
2011-10-212302302302301,0001,150
2011-10-072282282282282,0001,140
2011-10-032332332332331,0001,165
2011-09-302252332252332,0001,165
2011-09-292392392392391,0001,195
2011-09-282252332252332,0001,165
2011-09-272252252252251,0001,125
2011-09-262252252202204,0001,100
2011-09-222252252252254,0001,125
2011-09-212332332332335,0001,165
2011-09-162322322322322,0001,160
2011-09-152322322322321,0001,160
2011-09-132242242242242,0001,120
2011-09-022322322322321,0001,160
2011-09-012292332292333,0001,165
2011-08-262442442442443,0001,220
2011-08-252322362322365,0001,180
2011-08-242402402402401,0001,200
2011-08-232362442362442,0001,220
2011-08-172402402402401,0001,200
2011-08-112452452352353,0001,175
2011-08-092602602602601,0001,300
2011-07-282602602602601,0001,300
2011-07-2626526526526516,0001,325
2011-07-252602612602615,0001,305
2011-07-222552552552553,0001,275
2011-07-212542552542554,0001,275
2011-07-152472472472472,0001,235
2011-07-122502502502501,0001,250
2011-07-112552552552552,0001,275
2011-07-082552552552551,0001,275
2011-07-072612612612617,0001,305
2011-07-052512532422459,0001,225
2011-07-042552562552564,0001,280
2011-07-012552552552552,0001,275
2011-06-272582582582583,0001,290
2011-06-242432432422423,0001,210
2011-06-232432432432432,0001,215
2011-06-222452452452452,0001,225
2011-06-202492492492491,0001,245
2011-06-172522522512512,0001,255
2011-06-162552552552557,0001,275
2011-06-082582582582581,0001,290
2011-06-022512512512511,0001,255
2011-06-012582582582581,0001,290
2011-05-262582582582582,0001,290
2011-05-252582582582582,0001,290
2011-05-162512512512511,0001,255
2011-05-132702702702704,0001,350
2011-05-122582582582582,0001,290
2011-05-102582582582581,0001,290
2011-05-062322562322562,0001,280
2011-05-022312312302302,0001,150
2011-04-282312312312312,0001,155
2011-04-272242242232234,0001,115
2011-04-262332332262267,0001,130
2011-04-252322392322393,0001,195
2011-04-212282282282282,0001,140
2011-04-182272272272271,0001,135
2011-04-142322322322321,0001,160
2011-04-122252252252252,0001,125
2011-04-112252252252252,0001,125
2011-04-082332332132307,0001,150
2011-04-012472542472543,0001,270
2011-03-282782782782783,0001,390
2011-03-252492492492491,0001,245
2011-03-222492492492493,0001,245
2011-03-182492492492492,0001,245
2011-03-1719221319221310,0001,065
2011-03-161892401892403,0001,200
2011-03-152522521761909,000950
2011-03-142522522522522,0001,260
2011-03-072772772762764,0001,380
2011-03-042772772772771,0001,385
2011-03-032802802802807,0001,400
2011-03-022782852782806,0001,400
2011-03-012802802802801,0001,400
2011-02-282802802802804,0001,400
2011-02-252692802652729,0001,360
2011-02-242692692692692,0001,345
2011-02-222862862852855,0001,425
2011-02-212802902802905,0001,450
2011-02-182802802802801,0001,400
2011-02-172802802802802,0001,400
2011-02-162792792792792,0001,395
2011-02-152802802782796,0001,395
2011-02-142802802802805,0001,400
2011-02-102802802802805,0001,400
2011-02-092802852802805,0001,400
2011-02-082802802762809,0001,400
2011-02-072642642602604,0001,300
2011-02-042602602602609,0001,300
2011-02-022602602602601,0001,300
2011-02-012602602602603,0001,300
2011-01-312602602602601,0001,300
2011-01-272632632632632,0001,315
2011-01-262652652602606,0001,300
2011-01-252672702672698,0001,345
2011-01-212722722722721,0001,360
2011-01-202722732722732,0001,365
2011-01-192682682662662,0001,330
2011-01-182702702702702,0001,350
2011-01-172692692692691,0001,345
2011-01-132632662632662,0001,330
2011-01-122702702702702,0001,350
2011-01-112712712712712,0001,355
2011-01-072612612582583,0001,290
2011-01-052582582582581,0001,290

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