1. HOME >
  2. 株価時系列 >
  3. 5695 >
  4. 2012年

5695 パウダーテック(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-262542542522525,0001,260
2012-12-252552602532608,0001,300
2012-12-202522522522522,0001,260
2012-12-172522522522521,0001,260
2012-12-132522522522522,0001,260
2012-12-122512512512512,0001,255
2012-12-102492492492491,0001,245
2012-12-072652652652651,0001,325
2012-12-052702702702708,0001,350
2012-12-042582582582581,0001,290
2012-11-302562562562561,0001,280
2012-11-272602702602703,0001,350
2012-11-262592602592603,0001,300
2012-11-222552552552551,0001,275
2012-11-202502502502501,0001,250
2012-11-142502502502509,0001,250
2012-11-072332332332339,0001,165
2012-11-062402402402405,0001,200
2012-11-022402402402401,0001,200
2012-11-012402402402404,0001,200
2012-10-312502502402405,0001,200
2012-10-292432432432432,0001,215
2012-10-262342352342353,0001,175
2012-10-252402402402401,0001,200
2012-10-2423023623023610,0001,180
2012-10-232502502452452,0001,225
2012-10-102372372372371,0001,185
2012-10-092402402392392,0001,195
2012-09-262442442442443,0001,220
2012-09-252462472462472,0001,235
2012-09-242472472472472,0001,235
2012-09-212482482482482,0001,240
2012-09-112502502502505,0001,250
2012-09-102402402402403,0001,200
2012-09-032402402402401,0001,200
2012-08-3125525525525510,0001,275
2012-08-302522522522522,0001,260
2012-08-282562562562561,0001,280
2012-08-272562562562563,0001,280
2012-08-242542572542573,0001,285
2012-08-222562562562561,0001,280
2012-08-162562562562561,0001,280
2012-08-142562562562561,0001,280
2012-08-062552552552554,0001,275
2012-07-2626826826826818,0001,340
2012-07-2526226526126115,0001,305
2012-07-242562562562562,0001,280
2012-07-232582582582581,0001,290
2012-07-192562632562633,0001,315
2012-07-182582582562563,0001,280
2012-07-172562562562561,0001,280
2012-07-062642642642641,0001,320
2012-07-052722722722727,0001,360
2012-07-042432482432485,0001,240
2012-07-022332412332413,0001,205
2012-06-262492492482484,0001,240
2012-06-252502522502523,0001,260
2012-06-212492492492491,0001,245
2012-06-192412412412411,0001,205
2012-06-182422422422421,0001,210
2012-06-062582582582581,0001,290
2012-05-282642642632634,0001,315
2012-05-252402402402401,0001,200
2012-05-222332332332331,0001,165
2012-05-152402402402401,0001,200
2012-05-112502502502501,0001,250
2012-05-022582582582581,0001,290
2012-04-262532552532554,0001,275
2012-04-252562562562561,0001,280
2012-04-232552552552551,0001,275
2012-04-202532532532532,0001,265
2012-04-192502552502553,0001,275
2012-04-182482482482481,0001,240
2012-04-162452452452452,0001,225
2012-04-102692692692691,0001,345
2012-04-052712712712711,0001,355
2012-04-042712712712711,0001,355
2012-04-032632632632631,0001,315
2012-04-022772782772786,0001,390
2012-03-302632712632713,0001,355
2012-03-262772772772772,0001,385
2012-03-232722722722721,0001,360
2012-03-222722722722721,0001,360
2012-03-212652652652652,0001,325
2012-03-192612622612622,0001,310
2012-03-162602602602601,0001,300
2012-03-1526126125725722,0001,285
2012-03-132602602602605,0001,300
2012-03-122572582572583,0001,290
2012-03-092532532532531,0001,265
2012-03-072532532532531,0001,265
2012-02-292552552552552,0001,275
2012-02-272602602552556,0001,275
2012-02-242602602602602,0001,300
2012-02-232502602502602,0001,300
2012-02-222502502502502,0001,250
2012-02-212462462462461,0001,230
2012-02-202462462442453,0001,225
2012-02-172482482482481,0001,240
2012-02-142492492492492,0001,245
2012-02-132462462462465,0001,230
2012-02-102452452452451,0001,225
2012-02-092432432432431,0001,215
2012-02-072412412412411,0001,205
2012-02-062402412402416,0001,205
2012-02-032402402402405,0001,200
2012-02-022402402402402,0001,200
2012-02-012402402402403,0001,200
2012-01-312392392392391,0001,195
2012-01-302402402332333,0001,165
2012-01-262392392382385,0001,190
2012-01-252442452442452,0001,225
2012-01-202402402402401,0001,200
2012-01-192402402402401,0001,200
2012-01-182402402402401,0001,200
2012-01-132392392392391,0001,195
2012-01-122402402402401,0001,200
2012-01-052402402392403,0001,200

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