5695 パウダーテック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,230 | 5,400 | 5,200 | 5,400 | 1,800 | 5,400 |
| 2017-12-28 | 5,450 | 5,450 | 5,300 | 5,300 | 1,200 | 5,300 |
| 2017-12-27 | 5,320 | 5,510 | 5,220 | 5,410 | 5,300 | 5,410 |
| 2017-12-26 | 5,080 | 5,220 | 5,080 | 5,150 | 1,700 | 5,150 |
| 2017-12-25 | 5,030 | 5,290 | 4,995 | 5,070 | 13,400 | 5,070 |
| 2017-12-22 | 5,480 | 5,550 | 5,250 | 5,530 | 19,200 | 5,530 |
| 2017-12-21 | 5,150 | 5,460 | 5,150 | 5,350 | 10,900 | 5,350 |
| 2017-12-20 | 5,040 | 5,230 | 4,995 | 5,210 | 9,200 | 5,210 |
| 2017-12-19 | 5,030 | 5,060 | 4,935 | 5,050 | 8,200 | 5,050 |
| 2017-12-18 | 4,960 | 5,040 | 4,935 | 5,020 | 9,800 | 5,020 |
| 2017-12-15 | 4,800 | 4,900 | 4,800 | 4,900 | 2,300 | 4,900 |
| 2017-12-14 | 4,735 | 4,800 | 4,720 | 4,800 | 6,000 | 4,800 |
| 2017-12-13 | 4,700 | 4,735 | 4,695 | 4,720 | 3,600 | 4,720 |
| 2017-12-12 | 4,650 | 4,705 | 4,650 | 4,690 | 5,000 | 4,690 |
| 2017-12-11 | 4,600 | 4,700 | 4,595 | 4,680 | 9,200 | 4,680 |
| 2017-12-08 | 4,595 | 4,610 | 4,550 | 4,570 | 7,300 | 4,570 |
| 2017-12-07 | 4,285 | 4,545 | 4,205 | 4,500 | 10,200 | 4,500 |
| 2017-12-06 | 4,050 | 4,285 | 4,050 | 4,275 | 9,500 | 4,275 |
| 2017-12-05 | 3,965 | 4,100 | 3,965 | 4,045 | 4,300 | 4,045 |
| 2017-12-04 | 3,960 | 3,960 | 3,950 | 3,960 | 3,700 | 3,960 |
| 2017-12-01 | 3,980 | 4,035 | 3,955 | 3,955 | 3,200 | 3,955 |
| 2017-11-30 | 3,960 | 3,965 | 3,915 | 3,925 | 1,600 | 3,925 |
| 2017-11-29 | 3,945 | 4,045 | 3,925 | 3,955 | 2,800 | 3,955 |
| 2017-11-28 | 3,925 | 3,925 | 3,850 | 3,850 | 1,900 | 3,850 |
| 2017-11-27 | 4,050 | 4,050 | 3,835 | 3,875 | 7,200 | 3,875 |
| 2017-11-24 | 3,950 | 4,045 | 3,950 | 3,995 | 3,400 | 3,995 |
| 2017-11-22 | 3,965 | 3,965 | 3,935 | 3,945 | 1,700 | 3,945 |
| 2017-11-21 | 3,960 | 3,995 | 3,930 | 3,930 | 3,400 | 3,930 |
| 2017-11-20 | 3,935 | 3,995 | 3,935 | 3,960 | 700 | 3,960 |
| 2017-11-17 | 3,995 | 3,995 | 3,930 | 3,930 | 1,300 | 3,930 |
| 2017-11-16 | 3,895 | 3,995 | 3,880 | 3,995 | 3,400 | 3,995 |
| 2017-11-15 | 3,905 | 3,920 | 3,810 | 3,920 | 6,300 | 3,920 |
| 2017-11-13 | 4,000 | 4,020 | 4,000 | 4,010 | 2,700 | 4,010 |
| 2017-11-10 | 4,040 | 4,040 | 4,010 | 4,035 | 2,800 | 4,035 |
| 2017-11-09 | 4,210 | 4,250 | 4,000 | 4,020 | 11,100 | 4,020 |
| 2017-11-08 | 4,295 | 4,295 | 4,135 | 4,160 | 7,300 | 4,160 |
| 2017-11-07 | 4,285 | 4,390 | 4,280 | 4,305 | 11,200 | 4,305 |
| 2017-11-06 | 4,640 | 4,650 | 4,600 | 4,620 | 1,600 | 4,620 |
| 2017-11-02 | 4,545 | 4,545 | 4,520 | 4,545 | 500 | 4,545 |
| 2017-11-01 | 4,550 | 4,620 | 4,550 | 4,550 | 1,300 | 4,550 |
| 2017-10-31 | 4,530 | 4,650 | 4,530 | 4,540 | 1,800 | 4,540 |
| 2017-10-30 | 4,435 | 4,470 | 4,435 | 4,445 | 1,200 | 4,445 |
| 2017-10-27 | 4,595 | 4,595 | 4,465 | 4,470 | 2,200 | 4,470 |
| 2017-10-26 | 4,425 | 4,600 | 4,385 | 4,595 | 6,900 | 4,595 |
| 2017-10-25 | 4,505 | 4,510 | 4,230 | 4,400 | 7,600 | 4,400 |
| 2017-10-24 | 4,525 | 4,525 | 4,500 | 4,500 | 600 | 4,500 |
| 2017-10-23 | 4,530 | 4,575 | 4,495 | 4,545 | 2,600 | 4,545 |
| 2017-10-20 | 4,540 | 4,545 | 4,450 | 4,450 | 3,100 | 4,450 |
| 2017-10-19 | 4,695 | 4,755 | 4,500 | 4,540 | 6,400 | 4,540 |
| 2017-10-18 | 4,520 | 4,700 | 4,500 | 4,695 | 1,900 | 4,695 |
| 2017-10-17 | 4,470 | 4,620 | 4,470 | 4,530 | 4,600 | 4,530 |
| 2017-10-16 | 4,655 | 4,700 | 4,430 | 4,430 | 8,200 | 4,430 |
| 2017-10-13 | 4,700 | 4,775 | 4,700 | 4,755 | 2,700 | 4,755 |
| 2017-10-12 | 4,785 | 4,795 | 4,650 | 4,775 | 4,500 | 4,775 |
| 2017-10-11 | 4,645 | 4,800 | 4,645 | 4,780 | 8,300 | 4,780 |
| 2017-10-10 | 4,640 | 4,705 | 4,280 | 4,645 | 12,500 | 4,645 |
| 2017-10-06 | 4,730 | 4,780 | 4,640 | 4,640 | 4,700 | 4,640 |
| 2017-10-05 | 4,860 | 4,895 | 4,720 | 4,720 | 3,600 | 4,720 |
| 2017-10-04 | 4,845 | 4,860 | 4,700 | 4,860 | 8,700 | 4,860 |
| 2017-10-03 | 4,905 | 4,925 | 4,765 | 4,840 | 9,500 | 4,840 |
| 2017-10-02 | 4,965 | 4,970 | 4,870 | 4,930 | 4,600 | 4,930 |
| 2017-09-29 | 4,985 | 4,990 | 4,815 | 4,965 | 8,200 | 4,965 |
| 2017-09-28 | 4,830 | 4,940 | 4,810 | 4,940 | 9,200 | 4,940 |
| 2017-09-27 | 4,825 | 4,915 | 4,815 | 4,900 | 7,800 | 4,900 |
| 2017-09-26 | 975 | 975 | 939 | 963 | 51,000 | 4,815 |
| 2017-09-25 | 937 | 975 | 925 | 975 | 75,000 | 4,875 |
| 2017-09-22 | 942 | 955 | 900 | 922 | 70,000 | 4,610 |
| 2017-09-21 | 916 | 950 | 901 | 949 | 118,000 | 4,745 |
| 2017-09-20 | 878 | 917 | 870 | 915 | 78,000 | 4,575 |
| 2017-09-19 | 895 | 936 | 890 | 890 | 205,000 | 4,450 |
| 2017-09-15 | 790 | 855 | 777 | 850 | 86,000 | 4,250 |
| 2017-09-14 | 810 | 825 | 780 | 788 | 80,000 | 3,940 |
| 2017-09-13 | 829 | 937 | 824 | 829 | 255,000 | 4,145 |
| 2017-09-12 | 795 | 810 | 780 | 810 | 212,000 | 4,050 |
| 2017-09-11 | 726 | 749 | 707 | 749 | 145,000 | 3,745 |
| 2017-09-08 | 663 | 674 | 663 | 665 | 9,000 | 3,325 |
| 2017-09-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2017-09-06 | 670 | 690 | 659 | 680 | 10,000 | 3,400 |
| 2017-09-05 | 695 | 695 | 675 | 675 | 13,000 | 3,375 |
| 2017-09-04 | 708 | 708 | 685 | 685 | 9,000 | 3,425 |
| 2017-09-01 | 704 | 704 | 700 | 700 | 5,000 | 3,500 |
| 2017-08-31 | 700 | 700 | 695 | 698 | 10,000 | 3,490 |
| 2017-08-30 | 700 | 700 | 695 | 700 | 10,000 | 3,500 |
| 2017-08-29 | 705 | 708 | 690 | 704 | 13,000 | 3,520 |
| 2017-08-28 | 669 | 700 | 669 | 700 | 10,000 | 3,500 |
| 2017-08-25 | 652 | 665 | 652 | 665 | 7,000 | 3,325 |
| 2017-08-24 | 658 | 658 | 650 | 650 | 9,000 | 3,250 |
| 2017-08-23 | 659 | 661 | 658 | 658 | 5,000 | 3,290 |
| 2017-08-22 | 650 | 655 | 650 | 655 | 7,000 | 3,275 |
| 2017-08-21 | 677 | 677 | 642 | 652 | 15,000 | 3,260 |
| 2017-08-18 | 670 | 670 | 654 | 667 | 11,000 | 3,335 |
| 2017-08-17 | 693 | 693 | 680 | 680 | 7,000 | 3,400 |
| 2017-08-16 | 698 | 701 | 692 | 692 | 8,000 | 3,460 |
| 2017-08-15 | 687 | 690 | 680 | 690 | 6,000 | 3,450 |
| 2017-08-14 | 699 | 699 | 695 | 695 | 7,000 | 3,475 |
| 2017-08-10 | 700 | 700 | 699 | 700 | 6,000 | 3,500 |
| 2017-08-09 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2017-08-08 | 720 | 723 | 699 | 710 | 11,000 | 3,550 |
| 2017-08-07 | 687 | 724 | 687 | 724 | 12,000 | 3,620 |
| 2017-08-04 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2017-08-03 | 700 | 700 | 697 | 700 | 8,000 | 3,500 |
| 2017-08-02 | 704 | 704 | 699 | 700 | 5,000 | 3,500 |
| 2017-08-01 | 700 | 709 | 700 | 700 | 24,000 | 3,500 |
| 2017-07-31 | 699 | 700 | 699 | 700 | 5,000 | 3,500 |
| 2017-07-28 | 699 | 700 | 697 | 697 | 7,000 | 3,485 |
| 2017-07-27 | 700 | 701 | 700 | 700 | 15,000 | 3,500 |
| 2017-07-26 | 708 | 708 | 675 | 700 | 37,000 | 3,500 |
| 2017-07-25 | 700 | 703 | 698 | 700 | 20,000 | 3,500 |
| 2017-07-24 | 696 | 700 | 695 | 699 | 16,000 | 3,495 |
| 2017-07-21 | 690 | 700 | 688 | 693 | 9,000 | 3,465 |
| 2017-07-20 | 680 | 690 | 680 | 690 | 7,000 | 3,450 |
| 2017-07-19 | 685 | 685 | 675 | 680 | 8,000 | 3,400 |
| 2017-07-18 | 653 | 675 | 653 | 675 | 8,000 | 3,375 |
| 2017-07-14 | 665 | 665 | 661 | 661 | 5,000 | 3,305 |
| 2017-07-13 | 675 | 675 | 665 | 665 | 4,000 | 3,325 |
| 2017-07-12 | 655 | 665 | 655 | 665 | 3,000 | 3,325 |
| 2017-07-11 | 661 | 675 | 661 | 665 | 22,000 | 3,325 |
| 2017-07-10 | 689 | 689 | 651 | 668 | 22,000 | 3,340 |
| 2017-07-07 | 641 | 645 | 641 | 645 | 2,000 | 3,225 |
| 2017-07-06 | 652 | 652 | 641 | 641 | 9,000 | 3,205 |
| 2017-07-05 | 622 | 642 | 622 | 642 | 3,000 | 3,210 |
| 2017-07-04 | 621 | 626 | 621 | 623 | 15,000 | 3,115 |
| 2017-07-03 | 614 | 621 | 614 | 621 | 6,000 | 3,105 |
| 2017-06-30 | 636 | 636 | 633 | 633 | 3,000 | 3,165 |
| 2017-06-29 | 631 | 641 | 631 | 635 | 13,000 | 3,175 |
| 2017-06-28 | 640 | 646 | 635 | 635 | 12,000 | 3,175 |
| 2017-06-27 | 646 | 646 | 642 | 646 | 7,000 | 3,230 |
| 2017-06-26 | 658 | 673 | 645 | 646 | 27,000 | 3,230 |
| 2017-06-23 | 670 | 670 | 666 | 666 | 2,000 | 3,330 |
| 2017-06-22 | 659 | 668 | 652 | 661 | 22,000 | 3,305 |
| 2017-06-21 | 680 | 680 | 665 | 665 | 11,000 | 3,325 |
| 2017-06-20 | 699 | 699 | 682 | 699 | 5,000 | 3,495 |
| 2017-06-19 | 683 | 685 | 682 | 683 | 10,000 | 3,415 |
| 2017-06-16 | 692 | 692 | 692 | 692 | 1,000 | 3,460 |
| 2017-06-15 | 694 | 694 | 672 | 672 | 14,000 | 3,360 |
| 2017-06-14 | 730 | 730 | 700 | 702 | 33,000 | 3,510 |
| 2017-06-13 | 669 | 700 | 669 | 700 | 53,000 | 3,500 |
| 2017-06-12 | 657 | 666 | 655 | 664 | 17,000 | 3,320 |
| 2017-06-09 | 638 | 655 | 638 | 655 | 19,000 | 3,275 |
| 2017-06-08 | 638 | 638 | 636 | 637 | 3,000 | 3,185 |
| 2017-06-07 | 618 | 644 | 616 | 628 | 29,000 | 3,140 |
| 2017-06-06 | 614 | 614 | 603 | 612 | 5,000 | 3,060 |
| 2017-06-05 | 615 | 615 | 605 | 605 | 16,000 | 3,025 |
| 2017-06-02 | 613 | 617 | 612 | 615 | 34,000 | 3,075 |
| 2017-06-01 | 609 | 610 | 605 | 607 | 16,000 | 3,035 |
| 2017-05-31 | 600 | 609 | 600 | 609 | 5,000 | 3,045 |
| 2017-05-30 | 597 | 600 | 591 | 591 | 8,000 | 2,955 |
| 2017-05-29 | 592 | 597 | 592 | 597 | 9,000 | 2,985 |
| 2017-05-26 | 590 | 591 | 581 | 591 | 15,000 | 2,955 |
| 2017-05-25 | 583 | 584 | 582 | 584 | 12,000 | 2,920 |
| 2017-05-24 | 581 | 587 | 581 | 584 | 13,000 | 2,920 |
| 2017-05-23 | 582 | 583 | 580 | 580 | 9,000 | 2,900 |
| 2017-05-22 | 581 | 582 | 575 | 582 | 11,000 | 2,910 |
| 2017-05-19 | 570 | 575 | 561 | 561 | 41,000 | 2,805 |
| 2017-05-18 | 585 | 585 | 570 | 572 | 23,000 | 2,860 |
| 2017-05-17 | 583 | 594 | 583 | 589 | 4,000 | 2,945 |
| 2017-05-16 | 589 | 589 | 576 | 580 | 33,000 | 2,900 |
| 2017-05-15 | 622 | 622 | 585 | 595 | 36,000 | 2,975 |
| 2017-05-12 | 628 | 640 | 622 | 622 | 43,000 | 3,110 |
| 2017-05-11 | 635 | 639 | 622 | 624 | 34,000 | 3,120 |
| 2017-05-10 | 631 | 641 | 631 | 634 | 24,000 | 3,170 |
| 2017-05-09 | 641 | 641 | 631 | 631 | 13,000 | 3,155 |
| 2017-05-08 | 631 | 641 | 631 | 641 | 15,000 | 3,205 |
| 2017-05-02 | 645 | 645 | 620 | 629 | 35,000 | 3,145 |
| 2017-05-01 | 621 | 660 | 621 | 644 | 18,000 | 3,220 |
| 2017-04-28 | 630 | 630 | 621 | 621 | 16,000 | 3,105 |
| 2017-04-27 | 645 | 645 | 630 | 630 | 18,000 | 3,150 |
| 2017-04-26 | 653 | 658 | 653 | 658 | 17,000 | 3,290 |
| 2017-04-25 | 648 | 650 | 648 | 650 | 3,000 | 3,250 |
| 2017-04-24 | 647 | 649 | 647 | 649 | 5,000 | 3,245 |
| 2017-04-21 | 643 | 647 | 636 | 636 | 8,000 | 3,180 |
| 2017-04-20 | 644 | 654 | 644 | 653 | 11,000 | 3,265 |
| 2017-04-19 | 635 | 644 | 635 | 644 | 4,000 | 3,220 |
| 2017-04-18 | 619 | 630 | 619 | 630 | 2,000 | 3,150 |
| 2017-04-17 | 637 | 644 | 614 | 619 | 6,000 | 3,095 |
| 2017-04-14 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 2017-04-13 | 644 | 644 | 643 | 644 | 3,000 | 3,220 |
| 2017-04-12 | 668 | 669 | 649 | 649 | 17,000 | 3,245 |
| 2017-04-11 | 685 | 685 | 677 | 678 | 7,000 | 3,390 |
| 2017-04-10 | 649 | 657 | 649 | 657 | 3,000 | 3,285 |
| 2017-04-07 | 641 | 658 | 641 | 649 | 23,000 | 3,245 |
| 2017-04-06 | 650 | 650 | 640 | 650 | 16,000 | 3,250 |
| 2017-04-05 | 659 | 667 | 650 | 650 | 16,000 | 3,250 |
| 2017-04-04 | 699 | 699 | 667 | 667 | 15,000 | 3,335 |
| 2017-04-03 | 684 | 699 | 684 | 699 | 10,000 | 3,495 |
| 2017-03-31 | 682 | 690 | 682 | 690 | 4,000 | 3,450 |
| 2017-03-30 | 701 | 701 | 692 | 692 | 9,000 | 3,460 |
| 2017-03-29 | 700 | 704 | 699 | 699 | 6,000 | 3,495 |
| 2017-03-28 | 700 | 716 | 696 | 699 | 22,000 | 3,495 |
| 2017-03-27 | 699 | 699 | 689 | 695 | 14,000 | 3,475 |
| 2017-03-24 | 660 | 703 | 660 | 701 | 19,000 | 3,505 |
| 2017-03-23 | 677 | 680 | 660 | 660 | 40,000 | 3,300 |
| 2017-03-22 | 705 | 713 | 690 | 690 | 40,000 | 3,450 |
| 2017-03-21 | 718 | 733 | 705 | 705 | 58,000 | 3,525 |
| 2017-03-17 | 770 | 770 | 726 | 741 | 61,000 | 3,705 |
| 2017-03-16 | 770 | 800 | 750 | 787 | 54,000 | 3,935 |
| 2017-03-15 | 776 | 777 | 773 | 773 | 26,000 | 3,865 |
| 2017-03-14 | 777 | 794 | 777 | 787 | 24,000 | 3,935 |
| 2017-03-13 | 830 | 849 | 777 | 786 | 54,000 | 3,930 |
| 2017-03-10 | 761 | 820 | 761 | 818 | 65,000 | 4,090 |
| 2017-03-09 | 765 | 765 | 759 | 759 | 26,000 | 3,795 |
| 2017-03-08 | 786 | 790 | 760 | 774 | 23,000 | 3,870 |
| 2017-03-07 | 804 | 806 | 788 | 790 | 20,000 | 3,950 |
| 2017-03-06 | 795 | 810 | 793 | 810 | 40,000 | 4,050 |
| 2017-03-03 | 790 | 800 | 788 | 788 | 15,000 | 3,940 |
| 2017-03-02 | 802 | 811 | 793 | 803 | 39,000 | 4,015 |
| 2017-03-01 | 780 | 800 | 778 | 787 | 37,000 | 3,935 |
| 2017-02-28 | 799 | 799 | 788 | 788 | 7,000 | 3,940 |
| 2017-02-27 | 805 | 805 | 777 | 784 | 45,000 | 3,920 |
| 2017-02-24 | 836 | 836 | 776 | 805 | 127,000 | 4,025 |
| 2017-02-23 | 910 | 910 | 851 | 851 | 93,000 | 4,255 |
| 2017-02-22 | 917 | 960 | 917 | 940 | 112,000 | 4,700 |
| 2017-02-21 | 894 | 913 | 879 | 910 | 62,000 | 4,550 |
| 2017-02-20 | 850 | 894 | 850 | 877 | 78,000 | 4,385 |
| 2017-02-17 | 830 | 849 | 815 | 849 | 41,000 | 4,245 |
| 2017-02-16 | 854 | 855 | 820 | 830 | 54,000 | 4,150 |
| 2017-02-15 | 868 | 872 | 810 | 853 | 78,000 | 4,265 |
| 2017-02-14 | 781 | 873 | 780 | 857 | 170,000 | 4,285 |
| 2017-02-13 | 772 | 784 | 770 | 774 | 46,000 | 3,870 |
| 2017-02-10 | 705 | 759 | 701 | 759 | 114,000 | 3,795 |
| 2017-02-09 | 699 | 715 | 699 | 708 | 43,000 | 3,540 |
| 2017-02-08 | 679 | 697 | 656 | 690 | 97,000 | 3,450 |
| 2017-02-07 | 635 | 675 | 630 | 669 | 127,000 | 3,345 |
| 2017-02-06 | 606 | 616 | 599 | 609 | 35,000 | 3,045 |
| 2017-02-03 | 600 | 600 | 591 | 592 | 10,000 | 2,960 |
| 2017-02-02 | 606 | 606 | 601 | 601 | 9,000 | 3,005 |
| 2017-02-01 | 616 | 616 | 597 | 602 | 16,000 | 3,010 |
| 2017-01-31 | 615 | 617 | 610 | 610 | 13,000 | 3,050 |
| 2017-01-30 | 615 | 622 | 612 | 616 | 18,000 | 3,080 |
| 2017-01-27 | 614 | 614 | 605 | 609 | 15,000 | 3,045 |
| 2017-01-26 | 618 | 618 | 615 | 615 | 7,000 | 3,075 |
| 2017-01-25 | 596 | 609 | 592 | 607 | 23,000 | 3,035 |
| 2017-01-24 | 587 | 594 | 587 | 587 | 6,000 | 2,935 |
| 2017-01-23 | 580 | 590 | 579 | 590 | 11,000 | 2,950 |
| 2017-01-20 | 585 | 585 | 578 | 578 | 3,000 | 2,890 |
| 2017-01-19 | 590 | 590 | 580 | 580 | 7,000 | 2,900 |
| 2017-01-18 | 571 | 580 | 563 | 576 | 41,000 | 2,880 |
| 2017-01-17 | 586 | 590 | 581 | 581 | 40,000 | 2,905 |
| 2017-01-16 | 597 | 597 | 590 | 590 | 5,000 | 2,950 |
| 2017-01-13 | 600 | 606 | 595 | 597 | 16,000 | 2,985 |
| 2017-01-12 | 613 | 620 | 610 | 610 | 19,000 | 3,050 |
| 2017-01-11 | 615 | 637 | 610 | 620 | 41,000 | 3,100 |
| 2017-01-10 | 586 | 617 | 586 | 609 | 30,000 | 3,045 |
| 2017-01-06 | 586 | 595 | 584 | 586 | 12,000 | 2,930 |
| 2017-01-05 | 580 | 595 | 577 | 595 | 24,000 | 2,975 |
| 2017-01-04 | 567 | 583 | 567 | 578 | 13,000 | 2,890 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
