5695 パウダーテック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 369 | 373 | 369 | 372 | 5,000 | 1,860 |
| 2014-12-29 | 365 | 370 | 365 | 370 | 7,000 | 1,850 |
| 2014-12-26 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 2014-12-25 | 357 | 358 | 357 | 358 | 3,000 | 1,790 |
| 2014-12-24 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2014-12-22 | 352 | 357 | 351 | 356 | 12,000 | 1,780 |
| 2014-12-19 | 354 | 355 | 352 | 352 | 7,000 | 1,760 |
| 2014-12-18 | 353 | 354 | 353 | 353 | 7,000 | 1,765 |
| 2014-12-17 | 353 | 353 | 352 | 352 | 3,000 | 1,760 |
| 2014-12-16 | 351 | 351 | 351 | 351 | 10,000 | 1,755 |
| 2014-12-15 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2014-12-12 | 364 | 364 | 358 | 358 | 14,000 | 1,790 |
| 2014-12-11 | 364 | 364 | 362 | 363 | 5,000 | 1,815 |
| 2014-12-10 | 363 | 363 | 362 | 363 | 7,000 | 1,815 |
| 2014-12-09 | 363 | 363 | 363 | 363 | 6,000 | 1,815 |
| 2014-12-08 | 365 | 365 | 363 | 363 | 10,000 | 1,815 |
| 2014-12-05 | 363 | 364 | 363 | 364 | 5,000 | 1,820 |
| 2014-12-04 | 363 | 363 | 362 | 362 | 3,000 | 1,810 |
| 2014-12-03 | 369 | 369 | 361 | 363 | 9,000 | 1,815 |
| 2014-12-02 | 364 | 364 | 364 | 364 | 4,000 | 1,820 |
| 2014-12-01 | 365 | 365 | 363 | 363 | 5,000 | 1,815 |
| 2014-11-28 | 359 | 360 | 359 | 359 | 6,000 | 1,795 |
| 2014-11-27 | 362 | 362 | 356 | 356 | 3,000 | 1,780 |
| 2014-11-26 | 361 | 361 | 357 | 361 | 11,000 | 1,805 |
| 2014-11-25 | 359 | 360 | 357 | 360 | 5,000 | 1,800 |
| 2014-11-21 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2014-11-20 | 358 | 359 | 357 | 359 | 6,000 | 1,795 |
| 2014-11-19 | 350 | 356 | 350 | 356 | 8,000 | 1,780 |
| 2014-11-17 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2014-11-14 | 351 | 354 | 350 | 354 | 4,000 | 1,770 |
| 2014-11-13 | 350 | 352 | 350 | 352 | 6,000 | 1,760 |
| 2014-11-11 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2014-11-10 | 346 | 357 | 346 | 357 | 6,000 | 1,785 |
| 2014-11-06 | 348 | 348 | 348 | 348 | 9,000 | 1,740 |
| 2014-11-05 | 347 | 350 | 346 | 346 | 15,000 | 1,730 |
| 2014-11-04 | 347 | 350 | 347 | 347 | 5,000 | 1,735 |
| 2014-10-29 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 2014-10-28 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2014-10-27 | 355 | 355 | 351 | 351 | 3,000 | 1,755 |
| 2014-10-22 | 344 | 346 | 344 | 346 | 3,000 | 1,730 |
| 2014-10-21 | 344 | 344 | 343 | 343 | 3,000 | 1,715 |
| 2014-10-20 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2014-10-17 | 346 | 346 | 345 | 346 | 3,000 | 1,730 |
| 2014-10-16 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2014-10-14 | 346 | 354 | 346 | 354 | 3,000 | 1,770 |
| 2014-10-10 | 348 | 348 | 348 | 348 | 4,000 | 1,740 |
| 2014-10-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2014-10-06 | 350 | 350 | 349 | 349 | 4,000 | 1,745 |
| 2014-10-03 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2014-10-02 | 352 | 352 | 351 | 351 | 5,000 | 1,755 |
| 2014-09-30 | 354 | 354 | 354 | 354 | 3,000 | 1,770 |
| 2014-09-29 | 354 | 358 | 354 | 357 | 5,000 | 1,785 |
| 2014-09-26 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2014-09-25 | 358 | 359 | 358 | 359 | 3,000 | 1,795 |
| 2014-09-19 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2014-09-18 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2014-09-17 | 356 | 357 | 355 | 355 | 5,000 | 1,775 |
| 2014-09-16 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2014-09-12 | 354 | 357 | 354 | 355 | 6,000 | 1,775 |
| 2014-09-11 | 353 | 353 | 353 | 353 | 4,000 | 1,765 |
| 2014-09-10 | 354 | 354 | 353 | 353 | 2,000 | 1,765 |
| 2014-09-09 | 353 | 353 | 353 | 353 | 5,000 | 1,765 |
| 2014-09-08 | 367 | 367 | 351 | 351 | 4,000 | 1,755 |
| 2014-09-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-09-01 | 359 | 375 | 358 | 358 | 11,000 | 1,790 |
| 2014-08-29 | 351 | 354 | 351 | 352 | 5,000 | 1,760 |
| 2014-08-28 | 355 | 355 | 353 | 353 | 4,000 | 1,765 |
| 2014-08-27 | 352 | 353 | 352 | 352 | 8,000 | 1,760 |
| 2014-08-26 | 354 | 354 | 350 | 350 | 3,000 | 1,750 |
| 2014-08-25 | 351 | 352 | 351 | 352 | 6,000 | 1,760 |
| 2014-08-22 | 355 | 355 | 351 | 351 | 2,000 | 1,755 |
| 2014-08-21 | 350 | 354 | 350 | 354 | 4,000 | 1,770 |
| 2014-08-20 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2014-08-18 | 357 | 357 | 354 | 355 | 5,000 | 1,775 |
| 2014-08-07 | 346 | 354 | 346 | 354 | 2,000 | 1,770 |
| 2014-08-06 | 350 | 350 | 343 | 343 | 10,000 | 1,715 |
| 2014-08-05 | 352 | 357 | 352 | 355 | 5,000 | 1,775 |
| 2014-08-04 | 367 | 367 | 365 | 365 | 2,000 | 1,825 |
| 2014-08-01 | 363 | 366 | 363 | 366 | 6,000 | 1,830 |
| 2014-07-31 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2014-07-30 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2014-07-29 | 349 | 350 | 349 | 350 | 4,000 | 1,750 |
| 2014-07-28 | 362 | 367 | 355 | 356 | 18,000 | 1,780 |
| 2014-07-25 | 351 | 352 | 351 | 352 | 4,000 | 1,760 |
| 2014-07-24 | 350 | 351 | 349 | 351 | 8,000 | 1,755 |
| 2014-07-23 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-07-22 | 346 | 348 | 346 | 348 | 2,000 | 1,740 |
| 2014-07-18 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2014-07-16 | 345 | 345 | 343 | 343 | 3,000 | 1,715 |
| 2014-07-15 | 347 | 347 | 345 | 345 | 2,000 | 1,725 |
| 2014-07-14 | 347 | 347 | 347 | 347 | 3,000 | 1,735 |
| 2014-07-11 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2014-07-10 | 342 | 342 | 342 | 342 | 7,000 | 1,710 |
| 2014-07-09 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-07-08 | 351 | 351 | 346 | 346 | 7,000 | 1,730 |
| 2014-07-07 | 346 | 346 | 343 | 346 | 6,000 | 1,730 |
| 2014-07-04 | 347 | 349 | 343 | 349 | 20,000 | 1,745 |
| 2014-07-03 | 348 | 348 | 347 | 347 | 2,000 | 1,735 |
| 2014-07-02 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2014-07-01 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2014-06-30 | 337 | 337 | 337 | 337 | 4,000 | 1,685 |
| 2014-06-27 | 341 | 341 | 340 | 340 | 4,000 | 1,700 |
| 2014-06-26 | 346 | 346 | 340 | 340 | 2,000 | 1,700 |
| 2014-06-25 | 337 | 340 | 337 | 340 | 2,000 | 1,700 |
| 2014-06-23 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 2014-06-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-06-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-06-18 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-06-17 | 330 | 335 | 330 | 335 | 11,000 | 1,675 |
| 2014-06-16 | 335 | 335 | 333 | 333 | 2,000 | 1,665 |
| 2014-06-13 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 2014-06-11 | 332 | 334 | 332 | 334 | 4,000 | 1,670 |
| 2014-06-10 | 329 | 330 | 329 | 330 | 4,000 | 1,650 |
| 2014-06-09 | 324 | 329 | 324 | 329 | 14,000 | 1,645 |
| 2014-06-06 | 319 | 325 | 319 | 324 | 9,000 | 1,620 |
| 2014-06-05 | 318 | 326 | 318 | 326 | 8,000 | 1,630 |
| 2014-06-04 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2014-06-03 | 320 | 326 | 318 | 326 | 5,000 | 1,630 |
| 2014-05-28 | 331 | 331 | 328 | 328 | 2,000 | 1,640 |
| 2014-05-27 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2014-05-26 | 321 | 321 | 315 | 315 | 5,000 | 1,575 |
| 2014-05-23 | 314 | 314 | 314 | 314 | 5,000 | 1,570 |
| 2014-05-22 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2014-05-20 | 314 | 314 | 313 | 313 | 3,000 | 1,565 |
| 2014-05-19 | 316 | 316 | 316 | 316 | 3,000 | 1,580 |
| 2014-05-16 | 317 | 317 | 315 | 316 | 10,000 | 1,580 |
| 2014-05-15 | 326 | 328 | 325 | 325 | 5,000 | 1,625 |
| 2014-05-13 | 335 | 336 | 330 | 330 | 7,000 | 1,650 |
| 2014-05-12 | 333 | 333 | 332 | 332 | 3,000 | 1,660 |
| 2014-05-09 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-05-08 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-05-07 | 331 | 336 | 331 | 332 | 3,000 | 1,660 |
| 2014-04-30 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2014-04-28 | 336 | 336 | 330 | 330 | 10,000 | 1,650 |
| 2014-04-25 | 330 | 338 | 330 | 336 | 6,000 | 1,680 |
| 2014-04-24 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 2014-04-18 | 343 | 343 | 335 | 335 | 2,000 | 1,675 |
| 2014-04-17 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2014-04-16 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2014-04-15 | 325 | 327 | 325 | 327 | 4,000 | 1,635 |
| 2014-04-14 | 331 | 331 | 322 | 322 | 4,000 | 1,610 |
| 2014-04-11 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2014-04-10 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
| 2014-04-09 | 340 | 340 | 332 | 332 | 2,000 | 1,660 |
| 2014-04-07 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2014-04-04 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-04-03 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 2014-03-31 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2014-03-28 | 349 | 349 | 331 | 331 | 7,000 | 1,655 |
| 2014-03-27 | 336 | 344 | 336 | 344 | 3,000 | 1,720 |
| 2014-03-26 | 345 | 345 | 341 | 341 | 7,000 | 1,705 |
| 2014-03-25 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 2014-03-24 | 336 | 353 | 336 | 345 | 6,000 | 1,725 |
| 2014-03-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-03-19 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2014-03-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-03-17 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2014-03-14 | 360 | 360 | 359 | 360 | 4,000 | 1,800 |
| 2014-03-13 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-03-06 | 354 | 360 | 354 | 360 | 5,000 | 1,800 |
| 2014-03-05 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-03-04 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2014-03-03 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 2014-02-28 | 349 | 349 | 348 | 349 | 3,000 | 1,745 |
| 2014-02-27 | 351 | 360 | 351 | 360 | 8,000 | 1,800 |
| 2014-02-26 | 351 | 351 | 351 | 351 | 3,000 | 1,755 |
| 2014-02-25 | 352 | 352 | 350 | 350 | 4,000 | 1,750 |
| 2014-02-24 | 346 | 350 | 346 | 346 | 6,000 | 1,730 |
| 2014-02-21 | 350 | 351 | 349 | 350 | 8,000 | 1,750 |
| 2014-02-20 | 358 | 358 | 349 | 351 | 9,000 | 1,755 |
| 2014-02-19 | 349 | 355 | 349 | 355 | 7,000 | 1,775 |
| 2014-02-18 | 354 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2014-02-17 | 354 | 354 | 346 | 346 | 2,000 | 1,730 |
| 2014-02-14 | 355 | 355 | 346 | 346 | 8,000 | 1,730 |
| 2014-02-13 | 353 | 353 | 353 | 353 | 6,000 | 1,765 |
| 2014-02-12 | 360 | 365 | 360 | 361 | 8,000 | 1,805 |
| 2014-02-10 | 355 | 364 | 355 | 364 | 5,000 | 1,820 |
| 2014-02-07 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-02-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2014-02-05 | 337 | 344 | 336 | 344 | 4,000 | 1,720 |
| 2014-02-04 | 341 | 341 | 333 | 333 | 31,000 | 1,665 |
| 2014-02-03 | 352 | 352 | 350 | 350 | 3,000 | 1,750 |
| 2014-01-31 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2014-01-30 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2014-01-29 | 366 | 370 | 366 | 370 | 4,000 | 1,850 |
| 2014-01-28 | 356 | 370 | 356 | 370 | 3,000 | 1,850 |
| 2014-01-27 | 370 | 370 | 349 | 357 | 7,000 | 1,785 |
| 2014-01-24 | 368 | 370 | 367 | 370 | 7,000 | 1,850 |
| 2014-01-23 | 370 | 370 | 368 | 369 | 24,000 | 1,845 |
| 2014-01-22 | 366 | 370 | 366 | 370 | 11,000 | 1,850 |
| 2014-01-21 | 377 | 380 | 372 | 372 | 7,000 | 1,860 |
| 2014-01-20 | 383 | 383 | 368 | 377 | 11,000 | 1,885 |
| 2014-01-17 | 388 | 388 | 381 | 387 | 10,000 | 1,935 |
| 2014-01-16 | 388 | 389 | 381 | 389 | 22,000 | 1,945 |
| 2014-01-15 | 399 | 399 | 378 | 380 | 62,000 | 1,900 |
| 2014-01-14 | 346 | 380 | 346 | 380 | 21,000 | 1,900 |
| 2014-01-10 | 350 | 353 | 350 | 353 | 20,000 | 1,765 |
| 2014-01-09 | 344 | 348 | 343 | 346 | 11,000 | 1,730 |
| 2014-01-08 | 345 | 345 | 339 | 345 | 8,000 | 1,725 |
| 2014-01-07 | 338 | 343 | 338 | 343 | 6,000 | 1,715 |
| 2014-01-06 | 332 | 339 | 332 | 338 | 13,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
