1. HOME >
  2. 株価時系列 >
  3. 5695 >
  4. 2016年

5695 パウダーテック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3057857856256610,0002,830
2016-12-2959359356057227,0002,860
2016-12-2860060059059726,0002,985
2016-12-2757360057259644,0002,980
2016-12-2659260057057949,0002,895
2016-12-2255159755159779,0002,985
2016-12-21540565525540142,0002,700
2016-12-205105145025029,0002,510
2016-12-1950951050750816,0002,540
2016-12-1651051050050016,0002,500
2016-12-1548750448750413,0002,520
2016-12-144954994904908,0002,450
2016-12-1350050449050413,0002,520
2016-12-1249950849950011,0002,500
2016-12-095205205055097,0002,545
2016-12-0852952952852812,0002,640
2016-12-0751652051652029,0002,600
2016-12-0649651449651426,0002,570
2016-12-054834884804886,0002,440
2016-12-0249849848248614,0002,430
2016-12-0147048847048831,0002,440
2016-11-3045647045646814,0002,340
2016-11-294554614554604,0002,300
2016-11-2846046045046013,0002,300
2016-11-2545346045346011,0002,300
2016-11-2445545544345316,0002,265
2016-11-2242845742845617,0002,280
2016-11-214384384284284,0002,140
2016-11-1844444443243214,0002,160
2016-11-1644044444044010,0002,200
2016-11-154504504454455,0002,225
2016-11-144544544494506,0002,250
2016-11-1146746743644022,0002,200
2016-11-1043646943046795,0002,335
2016-11-0943643640140133,0002,005
2016-11-0843043442043467,0002,170
2016-11-0739440639440615,0002,030
2016-11-0438638838038811,0001,940
2016-11-024074074064064,0002,030
2016-11-013834063834062,0002,030
2016-10-313983983983982,0001,990
2016-10-283943983943982,0001,990
2016-10-263903903853903,0001,950
2016-10-253883903883905,0001,950
2016-10-243933933853884,0001,940
2016-10-193883903873907,0001,950
2016-10-183853853853851,0001,925
2016-10-143803853803853,0001,925
2016-10-133803803753808,0001,900
2016-10-073763763763761,0001,880
2016-10-063803803803801,0001,900
2016-10-053763803763803,0001,900
2016-10-043873893873893,0001,945
2016-10-033683803683808,0001,900
2016-09-303763763763761,0001,880
2016-09-293763763763761,0001,880
2016-09-263803803733733,0001,865
2016-09-2337037536837413,0001,870
2016-09-203783783783782,0001,890
2016-09-163693703693702,0001,850
2016-09-143623673603673,0001,835
2016-09-083623623623621,0001,810
2016-09-053703703703704,0001,850
2016-09-023703703703701,0001,850
2016-08-263703703703702,0001,850
2016-08-253703713703712,0001,855
2016-08-163743743743741,0001,870
2016-08-153703703703709,0001,850
2016-08-103653653653652,0001,825
2016-08-0936436635036012,0001,800
2016-08-033583643583634,0001,815
2016-08-023703703703701,0001,850
2016-07-283693693693691,0001,845
2016-07-2636936936936917,0001,845
2016-07-2536036935736920,0001,845
2016-07-213533633533635,0001,815
2016-07-203563563523526,0001,760
2016-07-193513513513511,0001,755
2016-07-133503503503501,0001,750
2016-07-123503503503501,0001,750
2016-07-083583583583585,0001,790
2016-07-073503503503501,0001,750
2016-07-063563563553552,0001,775
2016-07-053553553553551,0001,775
2016-07-043603603603601,0001,800
2016-06-303603603603601,0001,800
2016-06-293603603603602,0001,800
2016-06-273593593593594,0001,795
2016-06-243503503353356,0001,675
2016-06-163503513503513,0001,755
2016-06-1436036135035014,0001,750
2016-06-033593603593602,0001,800
2016-06-023693693693691,0001,845
2016-05-313703703703701,0001,850
2016-05-303703703703707,0001,850
2016-05-263703703703702,0001,850
2016-05-253653713653713,0001,855
2016-05-183553553503554,0001,775
2016-05-173623623623621,0001,810
2016-05-133593593593591,0001,795
2016-05-123623633623624,0001,810
2016-05-063793793703702,0001,850
2016-04-273693693693691,0001,845
2016-04-263693693693692,0001,845
2016-04-253653703653694,0001,845
2016-04-223693693693692,0001,845
2016-04-213623653623652,0001,825
2016-04-203633653633636,0001,815
2016-04-193703703613637,0001,815
2016-04-143853853763784,0001,890
2016-04-083703703703701,0001,850
2016-04-073753753663663,0001,830
2016-04-063743743743741,0001,870
2016-04-053743743743741,0001,870
2016-04-043903903903901,0001,950
2016-03-293943943943941,0001,970
2016-03-283953953953952,0001,975
2016-03-2539539739239212,0001,960
2016-03-243943943943943,0001,970
2016-03-183783783783781,0001,890
2016-03-173823823823821,0001,910
2016-03-153903903903901,0001,950
2016-03-103823883823885,0001,940
2016-03-073803803803804,0001,900
2016-03-033753753753751,0001,875
2016-03-023863863863861,0001,930
2016-02-263843843843842,0001,920
2016-02-253743743743741,0001,870
2016-02-233613613593592,0001,795
2016-02-223693693693691,0001,845
2016-02-163563563563562,0001,780
2016-02-153553553553556,0001,775
2016-02-123563563553555,0001,775
2016-02-103653653643644,0001,820
2016-02-093623633623633,0001,815
2016-02-083753753753752,0001,875
2016-02-053773773773772,0001,885
2016-02-033803803773774,0001,885
2016-02-023993993993991,0001,995
2016-02-013873873873871,0001,935
2016-01-283763833763833,0001,915
2016-01-273903903903901,0001,950
2016-01-263923923823825,0001,910
2016-01-213723723723723,0001,860
2016-01-203743813733814,0001,905
2016-01-193753753743744,0001,870
2016-01-183773773773773,0001,885
2016-01-153833833833831,0001,915
2016-01-143863863853858,0001,925
2016-01-123903903903901,0001,950
2016-01-063833853833852,0001,925
2016-01-053893893893892,0001,945
2016-01-043923923823829,0001,910

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