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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 332 | 333 | 332 | 333 | 3,000 | 1,665 |
| 2013-12-27 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2013-12-26 | 323 | 326 | 323 | 326 | 5,000 | 1,630 |
| 2013-12-25 | 323 | 324 | 321 | 321 | 10,000 | 1,605 |
| 2013-12-24 | 332 | 332 | 323 | 323 | 8,000 | 1,615 |
| 2013-12-20 | 328 | 328 | 323 | 323 | 10,000 | 1,615 |
| 2013-12-19 | 323 | 335 | 323 | 328 | 10,000 | 1,640 |
| 2013-12-18 | 327 | 333 | 323 | 323 | 19,000 | 1,615 |
| 2013-12-17 | 323 | 326 | 323 | 326 | 3,000 | 1,630 |
| 2013-12-16 | 323 | 325 | 323 | 325 | 3,000 | 1,625 |
| 2013-12-13 | 323 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2013-12-12 | 323 | 323 | 323 | 323 | 6,000 | 1,615 |
| 2013-12-11 | 323 | 325 | 322 | 325 | 12,000 | 1,625 |
| 2013-12-10 | 321 | 325 | 321 | 325 | 9,000 | 1,625 |
| 2013-12-09 | 320 | 321 | 318 | 321 | 15,000 | 1,605 |
| 2013-12-05 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2013-12-04 | 317 | 321 | 315 | 321 | 6,000 | 1,605 |
| 2013-12-03 | 323 | 323 | 318 | 318 | 9,000 | 1,590 |
| 2013-12-02 | 321 | 322 | 320 | 322 | 5,000 | 1,610 |
| 2013-11-29 | 320 | 324 | 320 | 324 | 2,000 | 1,620 |
| 2013-11-27 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2013-11-26 | 321 | 321 | 317 | 317 | 4,000 | 1,585 |
| 2013-11-25 | 327 | 327 | 321 | 321 | 3,000 | 1,605 |
| 2013-11-22 | 325 | 327 | 325 | 327 | 9,000 | 1,635 |
| 2013-11-20 | 323 | 323 | 323 | 323 | 4,000 | 1,615 |
| 2013-11-19 | 327 | 327 | 325 | 325 | 9,000 | 1,625 |
| 2013-11-18 | 325 | 327 | 325 | 327 | 5,000 | 1,635 |
| 2013-11-15 | 320 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2013-11-14 | 324 | 324 | 317 | 317 | 2,000 | 1,585 |
| 2013-11-13 | 311 | 317 | 311 | 317 | 8,000 | 1,585 |
| 2013-11-12 | 313 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2013-11-11 | 314 | 314 | 309 | 309 | 26,000 | 1,545 |
| 2013-11-08 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2013-11-06 | 309 | 309 | 303 | 303 | 13,000 | 1,515 |
| 2013-11-05 | 298 | 307 | 298 | 307 | 3,000 | 1,535 |
| 2013-11-01 | 298 | 298 | 298 | 298 | 7,000 | 1,490 |
| 2013-10-31 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2013-10-30 | 299 | 299 | 298 | 298 | 2,000 | 1,490 |
| 2013-10-28 | 300 | 300 | 299 | 299 | 7,000 | 1,495 |
| 2013-10-25 | 297 | 297 | 295 | 295 | 2,000 | 1,475 |
| 2013-10-24 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2013-10-22 | 297 | 298 | 297 | 298 | 2,000 | 1,490 |
| 2013-10-21 | 295 | 297 | 295 | 297 | 4,000 | 1,485 |
| 2013-10-18 | 290 | 292 | 290 | 292 | 3,000 | 1,460 |
| 2013-10-16 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2013-10-15 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2013-10-11 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2013-10-10 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2013-10-08 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2013-10-07 | 291 | 291 | 288 | 288 | 8,000 | 1,440 |
| 2013-10-01 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2013-09-27 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2013-09-26 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2013-09-25 | 296 | 296 | 293 | 293 | 6,000 | 1,465 |
| 2013-09-19 | 295 | 299 | 292 | 299 | 12,000 | 1,495 |
| 2013-09-17 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2013-09-13 | 292 | 292 | 292 | 292 | 4,000 | 1,460 |
| 2013-09-11 | 293 | 293 | 288 | 288 | 7,000 | 1,440 |
| 2013-09-10 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2013-09-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2013-09-04 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2013-09-03 | 287 | 287 | 287 | 287 | 3,000 | 1,435 |
| 2013-09-02 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2013-08-30 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2013-08-27 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2013-08-26 | 291 | 291 | 289 | 289 | 4,000 | 1,445 |
| 2013-08-23 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2013-08-22 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2013-08-21 | 291 | 299 | 291 | 299 | 3,000 | 1,495 |
| 2013-08-20 | 291 | 291 | 290 | 290 | 3,000 | 1,450 |
| 2013-08-14 | 289 | 297 | 289 | 290 | 7,000 | 1,450 |
| 2013-08-13 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2013-08-12 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2013-08-09 | 302 | 302 | 292 | 292 | 4,000 | 1,460 |
| 2013-08-08 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2013-08-06 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2013-08-05 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2013-08-02 | 304 | 307 | 304 | 307 | 3,000 | 1,535 |
| 2013-07-30 | 300 | 301 | 300 | 301 | 3,000 | 1,505 |
| 2013-07-26 | 299 | 301 | 299 | 301 | 16,000 | 1,505 |
| 2013-07-25 | 305 | 305 | 302 | 304 | 4,000 | 1,520 |
| 2013-07-24 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 2013-07-23 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2013-07-22 | 293 | 300 | 293 | 300 | 6,000 | 1,500 |
| 2013-07-19 | 292 | 292 | 290 | 290 | 4,000 | 1,450 |
| 2013-07-18 | 296 | 296 | 291 | 291 | 2,000 | 1,455 |
| 2013-07-17 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 2013-07-12 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2013-07-08 | 299 | 299 | 298 | 298 | 7,000 | 1,490 |
| 2013-07-05 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2013-07-04 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2013-07-03 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2013-07-02 | 299 | 299 | 290 | 290 | 3,000 | 1,450 |
| 2013-07-01 | 280 | 296 | 280 | 296 | 3,000 | 1,480 |
| 2013-06-26 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2013-06-24 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2013-06-20 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2013-06-17 | 273 | 273 | 273 | 273 | 20,000 | 1,365 |
| 2013-06-12 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2013-06-11 | 278 | 280 | 278 | 280 | 2,000 | 1,400 |
| 2013-06-10 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2013-06-07 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 2013-06-06 | 281 | 281 | 281 | 281 | 5,000 | 1,405 |
| 2013-06-03 | 297 | 297 | 290 | 290 | 2,000 | 1,450 |
| 2013-05-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2013-05-30 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2013-05-29 | 297 | 297 | 297 | 297 | 15,000 | 1,485 |
| 2013-05-28 | 297 | 297 | 297 | 297 | 4,000 | 1,485 |
| 2013-05-27 | 302 | 302 | 297 | 297 | 5,000 | 1,485 |
| 2013-05-24 | 294 | 302 | 293 | 302 | 5,000 | 1,510 |
| 2013-05-23 | 309 | 309 | 297 | 297 | 5,000 | 1,485 |
| 2013-05-22 | 302 | 305 | 302 | 305 | 6,000 | 1,525 |
| 2013-05-21 | 305 | 305 | 296 | 302 | 10,000 | 1,510 |
| 2013-05-20 | 303 | 303 | 302 | 303 | 4,000 | 1,515 |
| 2013-05-17 | 295 | 304 | 295 | 304 | 6,000 | 1,520 |
| 2013-05-16 | 300 | 300 | 294 | 294 | 15,000 | 1,470 |
| 2013-05-15 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2013-05-14 | 298 | 303 | 298 | 300 | 6,000 | 1,500 |
| 2013-05-13 | 300 | 300 | 290 | 290 | 7,000 | 1,450 |
| 2013-05-10 | 289 | 300 | 289 | 300 | 16,000 | 1,500 |
| 2013-05-08 | 292 | 295 | 292 | 295 | 4,000 | 1,475 |
| 2013-05-07 | 291 | 291 | 289 | 289 | 4,000 | 1,445 |
| 2013-05-02 | 292 | 292 | 290 | 290 | 4,000 | 1,450 |
| 2013-05-01 | 292 | 292 | 290 | 290 | 3,000 | 1,450 |
| 2013-04-30 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2013-04-26 | 290 | 290 | 289 | 289 | 3,000 | 1,445 |
| 2013-04-25 | 288 | 289 | 284 | 284 | 8,000 | 1,420 |
| 2013-04-24 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2013-04-22 | 276 | 285 | 276 | 285 | 5,000 | 1,425 |
| 2013-04-17 | 278 | 278 | 275 | 275 | 2,000 | 1,375 |
| 2013-04-15 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2013-04-12 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2013-04-11 | 281 | 285 | 281 | 285 | 3,000 | 1,425 |
| 2013-04-10 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2013-04-09 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2013-04-08 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2013-04-05 | 275 | 283 | 275 | 283 | 3,000 | 1,415 |
| 2013-04-02 | 274 | 276 | 274 | 276 | 5,000 | 1,380 |
| 2013-04-01 | 272 | 272 | 269 | 269 | 9,000 | 1,345 |
| 2013-03-29 | 286 | 286 | 270 | 270 | 16,000 | 1,350 |
| 2013-03-28 | 291 | 291 | 286 | 286 | 4,000 | 1,430 |
| 2013-03-27 | 289 | 295 | 287 | 291 | 12,000 | 1,455 |
| 2013-03-26 | 297 | 297 | 296 | 296 | 3,000 | 1,480 |
| 2013-03-25 | 293 | 298 | 292 | 298 | 7,000 | 1,490 |
| 2013-03-22 | 290 | 290 | 288 | 288 | 7,000 | 1,440 |
| 2013-03-21 | 287 | 290 | 287 | 289 | 15,000 | 1,445 |
| 2013-03-19 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2013-03-18 | 308 | 308 | 295 | 296 | 10,000 | 1,480 |
| 2013-03-15 | 280 | 295 | 280 | 295 | 10,000 | 1,475 |
| 2013-03-14 | 285 | 285 | 279 | 279 | 3,000 | 1,395 |
| 2013-03-13 | 280 | 283 | 278 | 278 | 12,000 | 1,390 |
| 2013-03-12 | 273 | 279 | 272 | 279 | 13,000 | 1,395 |
| 2013-03-11 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2013-03-08 | 274 | 275 | 274 | 275 | 3,000 | 1,375 |
| 2013-03-07 | 276 | 276 | 274 | 274 | 9,000 | 1,370 |
| 2013-03-06 | 271 | 275 | 271 | 275 | 8,000 | 1,375 |
| 2013-03-05 | 267 | 268 | 267 | 268 | 3,000 | 1,340 |
| 2013-02-27 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2013-02-26 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2013-02-25 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2013-02-22 | 266 | 268 | 266 | 268 | 2,000 | 1,340 |
| 2013-02-19 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2013-02-18 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2013-02-15 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2013-02-14 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2013-02-13 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2013-02-12 | 275 | 275 | 274 | 274 | 2,000 | 1,370 |
| 2013-02-07 | 271 | 275 | 271 | 275 | 4,000 | 1,375 |
| 2013-02-06 | 275 | 276 | 275 | 276 | 3,000 | 1,380 |
| 2013-02-05 | 266 | 270 | 266 | 270 | 4,000 | 1,350 |
| 2013-02-01 | 265 | 266 | 265 | 266 | 2,000 | 1,330 |
| 2013-01-31 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2013-01-29 | 262 | 268 | 260 | 268 | 4,000 | 1,340 |
| 2013-01-28 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2013-01-25 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2013-01-23 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2013-01-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2013-01-18 | 265 | 265 | 263 | 265 | 5,000 | 1,325 |
| 2013-01-16 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2013-01-15 | 264 | 264 | 257 | 257 | 3,000 | 1,285 |
| 2013-01-04 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株