5695 パウダーテック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303323333323333,0001,665
2013-12-273333333333332,0001,665
2013-12-263233263233265,0001,630
2013-12-2532332432132110,0001,605
2013-12-243323323233238,0001,615
2013-12-2032832832332310,0001,615
2013-12-1932333532332810,0001,640
2013-12-1832733332332319,0001,615
2013-12-173233263233263,0001,630
2013-12-163233253233253,0001,625
2013-12-133233243233234,0001,615
2013-12-123233233233236,0001,615
2013-12-1132332532232512,0001,625
2013-12-103213253213259,0001,625
2013-12-0932032131832115,0001,605
2013-12-053203203203202,0001,600
2013-12-043173213153216,0001,605
2013-12-033233233183189,0001,590
2013-12-023213223203225,0001,610
2013-11-293203243203242,0001,620
2013-11-273183183183181,0001,590
2013-11-263213213173174,0001,585
2013-11-253273273213213,0001,605
2013-11-223253273253279,0001,635
2013-11-203233233233234,0001,615
2013-11-193273273253259,0001,625
2013-11-183253273253275,0001,635
2013-11-153203253203255,0001,625
2013-11-143243243173172,0001,585
2013-11-133113173113178,0001,585
2013-11-123133153103103,0001,550
2013-11-1131431430930926,0001,545
2013-11-083063063063061,0001,530
2013-11-0630930930330313,0001,515
2013-11-052983072983073,0001,535
2013-11-012982982982987,0001,490
2013-10-312992992992992,0001,495
2013-10-302992992982982,0001,490
2013-10-283003002992997,0001,495
2013-10-252972972952952,0001,475
2013-10-242972972972971,0001,485
2013-10-222972982972982,0001,490
2013-10-212952972952974,0001,485
2013-10-182902922902923,0001,460
2013-10-162882882882881,0001,440
2013-10-152872872872871,0001,435
2013-10-112872872872871,0001,435
2013-10-102932932932931,0001,465
2013-10-082882882882881,0001,440
2013-10-072912912882888,0001,440
2013-10-012982982982981,0001,490
2013-09-272932932932931,0001,465
2013-09-262982982982982,0001,490
2013-09-252962962932936,0001,465
2013-09-1929529929229912,0001,495
2013-09-172872872872872,0001,435
2013-09-132922922922924,0001,460
2013-09-112932932882887,0001,440
2013-09-102922922922922,0001,460
2013-09-062902902902902,0001,450
2013-09-042882882882882,0001,440
2013-09-032872872872873,0001,435
2013-09-022872872872871,0001,435
2013-08-302892892892891,0001,445
2013-08-272912912912912,0001,455
2013-08-262912912892894,0001,445
2013-08-232902902902903,0001,450
2013-08-222922922922921,0001,460
2013-08-212912992912993,0001,495
2013-08-202912912902903,0001,450
2013-08-142892972892907,0001,450
2013-08-132932932932931,0001,465
2013-08-122922922922922,0001,460
2013-08-093023022922924,0001,460
2013-08-083033033033031,0001,515
2013-08-063083083083081,0001,540
2013-08-053033033033031,0001,515
2013-08-023043073043073,0001,535
2013-07-303003013003013,0001,505
2013-07-2629930129930116,0001,505
2013-07-253053053023044,0001,520
2013-07-242993002993004,0001,500
2013-07-232992992992992,0001,495
2013-07-222933002933006,0001,500
2013-07-192922922902904,0001,450
2013-07-182962962912912,0001,455
2013-07-172892892892895,0001,445
2013-07-122872872872871,0001,435
2013-07-082992992982987,0001,490
2013-07-052802802802802,0001,400
2013-07-042872872872871,0001,435
2013-07-032922922922922,0001,460
2013-07-022992992902903,0001,450
2013-07-012802962802963,0001,480
2013-06-262772772772771,0001,385
2013-06-242772772772771,0001,385
2013-06-202732732732731,0001,365
2013-06-1727327327327320,0001,365
2013-06-122772772772771,0001,385
2013-06-112782802782802,0001,400
2013-06-102822822822821,0001,410
2013-06-072812812802804,0001,400
2013-06-062812812812815,0001,405
2013-06-032972972902902,0001,450
2013-05-312902902902901,0001,450
2013-05-302902902902901,0001,450
2013-05-2929729729729715,0001,485
2013-05-282972972972974,0001,485
2013-05-273023022972975,0001,485
2013-05-242943022933025,0001,510
2013-05-233093092972975,0001,485
2013-05-223023053023056,0001,525
2013-05-2130530529630210,0001,510
2013-05-203033033023034,0001,515
2013-05-172953042953046,0001,520
2013-05-1630030029429415,0001,470
2013-05-153003003003009,0001,500
2013-05-142983032983006,0001,500
2013-05-133003002902907,0001,450
2013-05-1028930028930016,0001,500
2013-05-082922952922954,0001,475
2013-05-072912912892894,0001,445
2013-05-022922922902904,0001,450
2013-05-012922922902903,0001,450
2013-04-302902902902906,0001,450
2013-04-262902902892893,0001,445
2013-04-252882892842848,0001,420
2013-04-242852852852852,0001,425
2013-04-222762852762855,0001,425
2013-04-172782782752752,0001,375
2013-04-152832832832832,0001,415
2013-04-122822822822821,0001,410
2013-04-112812852812853,0001,425
2013-04-102802802802802,0001,400
2013-04-092822822822821,0001,410
2013-04-082822822822822,0001,410
2013-04-052752832752833,0001,415
2013-04-022742762742765,0001,380
2013-04-012722722692699,0001,345
2013-03-2928628627027016,0001,350
2013-03-282912912862864,0001,430
2013-03-2728929528729112,0001,455
2013-03-262972972962963,0001,480
2013-03-252932982922987,0001,490
2013-03-222902902882887,0001,440
2013-03-2128729028728915,0001,445
2013-03-192952952952952,0001,475
2013-03-1830830829529610,0001,480
2013-03-1528029528029510,0001,475
2013-03-142852852792793,0001,395
2013-03-1328028327827812,0001,390
2013-03-1227327927227913,0001,395
2013-03-112752752752752,0001,375
2013-03-082742752742753,0001,375
2013-03-072762762742749,0001,370
2013-03-062712752712758,0001,375
2013-03-052672682672683,0001,340
2013-02-272712712712711,0001,355
2013-02-262712712712714,0001,355
2013-02-252732732732732,0001,365
2013-02-222662682662682,0001,340
2013-02-192642642642642,0001,320
2013-02-182642642642641,0001,320
2013-02-152692692692692,0001,345
2013-02-142682682682681,0001,340
2013-02-132742742742743,0001,370
2013-02-122752752742742,0001,370
2013-02-072712752712754,0001,375
2013-02-062752762752763,0001,380
2013-02-052662702662704,0001,350
2013-02-012652662652662,0001,330
2013-01-312602602602602,0001,300
2013-01-292622682602684,0001,340
2013-01-282662662662662,0001,330
2013-01-252662662662662,0001,330
2013-01-232652652652651,0001,325
2013-01-212702702702701,0001,350
2013-01-182652652632655,0001,325
2013-01-162572572572572,0001,285
2013-01-152642642572573,0001,285
2013-01-042592592592591,0001,295

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