5695 パウダーテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-12-28 | 411 | 411 | 411 | 411 | 4,000 | 2,055 |
| 2015-12-25 | 400 | 405 | 395 | 395 | 7,000 | 1,975 |
| 2015-12-24 | 394 | 401 | 394 | 401 | 4,000 | 2,005 |
| 2015-12-21 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-12-17 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 2015-12-16 | 402 | 402 | 399 | 399 | 4,000 | 1,995 |
| 2015-12-09 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 2015-12-08 | 412 | 412 | 412 | 412 | 5,000 | 2,060 |
| 2015-12-04 | 405 | 406 | 405 | 405 | 3,000 | 2,025 |
| 2015-12-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2015-12-02 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-12-01 | 407 | 407 | 406 | 406 | 2,000 | 2,030 |
| 2015-11-26 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2015-11-25 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2015-11-20 | 419 | 419 | 415 | 415 | 2,000 | 2,075 |
| 2015-11-17 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2015-11-16 | 399 | 401 | 399 | 401 | 2,000 | 2,005 |
| 2015-11-10 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-11-09 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2015-11-06 | 402 | 404 | 396 | 396 | 4,000 | 1,980 |
| 2015-11-05 | 399 | 402 | 399 | 402 | 2,000 | 2,010 |
| 2015-11-04 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-10-29 | 400 | 401 | 398 | 398 | 9,000 | 1,990 |
| 2015-10-28 | 402 | 409 | 402 | 409 | 2,000 | 2,045 |
| 2015-10-27 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2015-10-26 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2015-10-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-10-13 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2015-10-09 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-10-08 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-10-07 | 412 | 412 | 410 | 410 | 2,000 | 2,050 |
| 2015-10-05 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 2015-10-02 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2015-10-01 | 396 | 400 | 396 | 400 | 2,000 | 2,000 |
| 2015-09-28 | 415 | 415 | 395 | 395 | 3,000 | 1,975 |
| 2015-09-18 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2015-09-17 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2015-09-11 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2015-09-10 | 395 | 397 | 395 | 397 | 2,000 | 1,985 |
| 2015-09-09 | 394 | 398 | 394 | 398 | 5,000 | 1,990 |
| 2015-09-08 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2015-09-07 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2015-09-04 | 404 | 404 | 400 | 400 | 3,000 | 2,000 |
| 2015-09-03 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-09-02 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2015-08-26 | 414 | 414 | 413 | 413 | 3,000 | 2,065 |
| 2015-08-25 | 376 | 414 | 376 | 414 | 7,000 | 2,070 |
| 2015-08-24 | 390 | 396 | 390 | 395 | 4,000 | 1,975 |
| 2015-08-21 | 417 | 418 | 414 | 414 | 4,000 | 2,070 |
| 2015-08-20 | 420 | 420 | 419 | 419 | 2,000 | 2,095 |
| 2015-08-19 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2015-08-17 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-08-14 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 2015-08-13 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2015-08-12 | 416 | 416 | 415 | 415 | 5,000 | 2,075 |
| 2015-08-11 | 416 | 420 | 416 | 420 | 3,000 | 2,100 |
| 2015-08-10 | 414 | 414 | 409 | 412 | 10,000 | 2,060 |
| 2015-08-07 | 430 | 430 | 422 | 422 | 2,000 | 2,110 |
| 2015-08-05 | 428 | 430 | 422 | 422 | 10,000 | 2,110 |
| 2015-08-04 | 439 | 439 | 431 | 435 | 7,000 | 2,175 |
| 2015-08-03 | 431 | 435 | 430 | 435 | 3,000 | 2,175 |
| 2015-07-28 | 436 | 436 | 435 | 435 | 3,000 | 2,175 |
| 2015-07-27 | 442 | 442 | 441 | 442 | 17,000 | 2,210 |
| 2015-07-24 | 435 | 441 | 435 | 441 | 6,000 | 2,205 |
| 2015-07-23 | 433 | 435 | 433 | 435 | 4,000 | 2,175 |
| 2015-07-22 | 426 | 433 | 426 | 433 | 2,000 | 2,165 |
| 2015-07-21 | 425 | 433 | 425 | 433 | 2,000 | 2,165 |
| 2015-07-17 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 2015-07-16 | 417 | 425 | 417 | 425 | 2,000 | 2,125 |
| 2015-07-15 | 432 | 432 | 425 | 425 | 2,000 | 2,125 |
| 2015-07-14 | 431 | 431 | 429 | 429 | 2,000 | 2,145 |
| 2015-07-09 | 421 | 429 | 415 | 415 | 12,000 | 2,075 |
| 2015-07-08 | 435 | 435 | 425 | 425 | 7,000 | 2,125 |
| 2015-07-07 | 426 | 431 | 426 | 431 | 2,000 | 2,155 |
| 2015-07-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-07-03 | 430 | 440 | 430 | 435 | 9,000 | 2,175 |
| 2015-07-02 | 427 | 429 | 427 | 429 | 4,000 | 2,145 |
| 2015-07-01 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2015-06-30 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 2015-06-29 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2015-06-26 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 2015-06-24 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 2015-06-23 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2015-06-22 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2015-06-19 | 418 | 418 | 418 | 418 | 1,000 | 2,090 |
| 2015-06-17 | 418 | 421 | 417 | 417 | 5,000 | 2,085 |
| 2015-06-16 | 422 | 422 | 419 | 419 | 8,000 | 2,095 |
| 2015-06-15 | 427 | 428 | 424 | 424 | 7,000 | 2,120 |
| 2015-06-12 | 427 | 434 | 427 | 429 | 11,000 | 2,145 |
| 2015-06-11 | 434 | 435 | 432 | 435 | 4,000 | 2,175 |
| 2015-06-10 | 434 | 435 | 434 | 435 | 2,000 | 2,175 |
| 2015-06-09 | 435 | 435 | 434 | 434 | 4,000 | 2,170 |
| 2015-06-08 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2015-06-05 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2015-06-04 | 437 | 437 | 430 | 430 | 3,000 | 2,150 |
| 2015-06-03 | 421 | 434 | 421 | 434 | 4,000 | 2,170 |
| 2015-06-02 | 438 | 439 | 426 | 426 | 10,000 | 2,130 |
| 2015-06-01 | 428 | 435 | 428 | 435 | 10,000 | 2,175 |
| 2015-05-29 | 426 | 427 | 426 | 427 | 2,000 | 2,135 |
| 2015-05-28 | 424 | 425 | 424 | 425 | 10,000 | 2,125 |
| 2015-05-27 | 425 | 426 | 425 | 425 | 4,000 | 2,125 |
| 2015-05-26 | 415 | 425 | 415 | 425 | 13,000 | 2,125 |
| 2015-05-25 | 419 | 420 | 415 | 415 | 11,000 | 2,075 |
| 2015-05-22 | 418 | 419 | 418 | 419 | 2,000 | 2,095 |
| 2015-05-21 | 418 | 419 | 418 | 419 | 2,000 | 2,095 |
| 2015-05-20 | 408 | 415 | 408 | 415 | 7,000 | 2,075 |
| 2015-05-19 | 419 | 422 | 410 | 410 | 12,000 | 2,050 |
| 2015-05-18 | 411 | 419 | 411 | 419 | 6,000 | 2,095 |
| 2015-05-15 | 407 | 409 | 407 | 409 | 18,000 | 2,045 |
| 2015-05-14 | 408 | 409 | 407 | 407 | 6,000 | 2,035 |
| 2015-05-13 | 407 | 407 | 406 | 407 | 6,000 | 2,035 |
| 2015-05-12 | 401 | 408 | 401 | 408 | 2,000 | 2,040 |
| 2015-05-11 | 408 | 408 | 403 | 403 | 4,000 | 2,015 |
| 2015-05-08 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2015-05-07 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2015-05-01 | 404 | 409 | 404 | 409 | 2,000 | 2,045 |
| 2015-04-30 | 408 | 409 | 404 | 404 | 5,000 | 2,020 |
| 2015-04-28 | 409 | 409 | 408 | 408 | 3,000 | 2,040 |
| 2015-04-27 | 409 | 410 | 409 | 410 | 8,000 | 2,050 |
| 2015-04-24 | 402 | 409 | 402 | 409 | 5,000 | 2,045 |
| 2015-04-23 | 404 | 405 | 403 | 403 | 7,000 | 2,015 |
| 2015-04-21 | 407 | 407 | 404 | 405 | 3,000 | 2,025 |
| 2015-04-17 | 409 | 409 | 403 | 403 | 5,000 | 2,015 |
| 2015-04-16 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 2015-04-15 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-04-14 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2015-04-13 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 2015-04-10 | 412 | 414 | 412 | 414 | 6,000 | 2,070 |
| 2015-04-09 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2015-04-08 | 414 | 414 | 412 | 412 | 2,000 | 2,060 |
| 2015-04-07 | 415 | 415 | 412 | 412 | 3,000 | 2,060 |
| 2015-04-06 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2015-04-03 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2015-04-01 | 417 | 417 | 412 | 412 | 5,000 | 2,060 |
| 2015-03-27 | 426 | 426 | 426 | 426 | 4,000 | 2,130 |
| 2015-03-26 | 430 | 430 | 427 | 427 | 2,000 | 2,135 |
| 2015-03-25 | 426 | 432 | 426 | 430 | 4,000 | 2,150 |
| 2015-03-24 | 434 | 434 | 425 | 426 | 11,000 | 2,130 |
| 2015-03-20 | 430 | 434 | 429 | 434 | 11,000 | 2,170 |
| 2015-03-19 | 430 | 431 | 430 | 431 | 2,000 | 2,155 |
| 2015-03-18 | 430 | 430 | 428 | 428 | 5,000 | 2,140 |
| 2015-03-17 | 430 | 430 | 428 | 428 | 5,000 | 2,140 |
| 2015-03-16 | 443 | 443 | 429 | 429 | 17,000 | 2,145 |
| 2015-03-13 | 444 | 445 | 437 | 443 | 4,000 | 2,215 |
| 2015-03-12 | 437 | 438 | 437 | 437 | 6,000 | 2,185 |
| 2015-03-11 | 438 | 444 | 431 | 440 | 24,000 | 2,200 |
| 2015-03-10 | 422 | 440 | 420 | 440 | 37,000 | 2,200 |
| 2015-03-09 | 413 | 421 | 413 | 421 | 19,000 | 2,105 |
| 2015-03-06 | 415 | 416 | 411 | 415 | 16,000 | 2,075 |
| 2015-03-05 | 409 | 415 | 409 | 415 | 11,000 | 2,075 |
| 2015-03-04 | 403 | 411 | 403 | 405 | 6,000 | 2,025 |
| 2015-03-03 | 405 | 405 | 401 | 404 | 9,000 | 2,020 |
| 2015-03-02 | 403 | 403 | 402 | 403 | 5,000 | 2,015 |
| 2015-02-27 | 406 | 408 | 404 | 404 | 3,000 | 2,020 |
| 2015-02-26 | 406 | 406 | 404 | 406 | 11,000 | 2,030 |
| 2015-02-25 | 408 | 408 | 406 | 406 | 6,000 | 2,030 |
| 2015-02-24 | 408 | 408 | 404 | 404 | 9,000 | 2,020 |
| 2015-02-23 | 406 | 406 | 404 | 404 | 5,000 | 2,020 |
| 2015-02-20 | 410 | 410 | 405 | 406 | 14,000 | 2,030 |
| 2015-02-19 | 408 | 409 | 408 | 408 | 3,000 | 2,040 |
| 2015-02-18 | 409 | 409 | 405 | 405 | 6,000 | 2,025 |
| 2015-02-17 | 406 | 410 | 405 | 405 | 21,000 | 2,025 |
| 2015-02-16 | 399 | 408 | 399 | 406 | 14,000 | 2,030 |
| 2015-02-13 | 394 | 398 | 394 | 398 | 6,000 | 1,990 |
| 2015-02-12 | 391 | 395 | 391 | 393 | 17,000 | 1,965 |
| 2015-02-10 | 387 | 390 | 387 | 390 | 22,000 | 1,950 |
| 2015-02-09 | 381 | 382 | 381 | 382 | 3,000 | 1,910 |
| 2015-02-06 | 380 | 381 | 380 | 381 | 3,000 | 1,905 |
| 2015-02-05 | 385 | 385 | 381 | 381 | 10,000 | 1,905 |
| 2015-02-04 | 382 | 383 | 382 | 382 | 4,000 | 1,910 |
| 2015-02-03 | 385 | 385 | 381 | 381 | 3,000 | 1,905 |
| 2015-02-02 | 383 | 384 | 383 | 384 | 3,000 | 1,920 |
| 2015-01-30 | 382 | 382 | 379 | 380 | 4,000 | 1,900 |
| 2015-01-29 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2015-01-28 | 378 | 383 | 378 | 380 | 15,000 | 1,900 |
| 2015-01-27 | 377 | 380 | 375 | 378 | 18,000 | 1,890 |
| 2015-01-26 | 378 | 378 | 377 | 377 | 10,000 | 1,885 |
| 2015-01-23 | 377 | 378 | 377 | 378 | 6,000 | 1,890 |
| 2015-01-22 | 376 | 379 | 376 | 379 | 4,000 | 1,895 |
| 2015-01-21 | 374 | 374 | 373 | 374 | 6,000 | 1,870 |
| 2015-01-20 | 373 | 375 | 373 | 373 | 14,000 | 1,865 |
| 2015-01-19 | 373 | 373 | 372 | 373 | 11,000 | 1,865 |
| 2015-01-16 | 370 | 370 | 367 | 367 | 4,000 | 1,835 |
| 2015-01-15 | 371 | 371 | 363 | 370 | 7,000 | 1,850 |
| 2015-01-14 | 373 | 374 | 373 | 374 | 3,000 | 1,870 |
| 2015-01-13 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 2015-01-09 | 372 | 372 | 368 | 368 | 7,000 | 1,840 |
| 2015-01-08 | 373 | 373 | 372 | 373 | 4,000 | 1,865 |
| 2015-01-07 | 371 | 372 | 368 | 369 | 7,000 | 1,845 |
| 2015-01-06 | 373 | 373 | 369 | 371 | 4,000 | 1,855 |
| 2015-01-05 | 373 | 374 | 373 | 373 | 4,000 | 1,865 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
