1. HOME >
  2. 株価時系列 >
  3. 5695 >
  4. 2019年

5695 パウダーテック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,9004,3253,9004,2255,3004,225
2019-12-273,9504,0153,9503,9709003,970
2019-12-264,0104,0904,0054,0901,2004,090
2019-12-254,0254,1004,0254,0802,2004,080
2019-12-244,0304,0804,0304,0401,4004,040
2019-12-234,0054,3704,0054,1008,8004,100
2019-12-204,0854,0853,9354,0005,7004,000
2019-12-193,8804,0403,8803,9256,0003,925
2019-12-184,1404,1403,8104,0008,9004,000
2019-12-174,3454,3854,1904,1906,8004,190
2019-12-164,2004,5404,1454,28515,3004,285
2019-12-133,8054,0603,8054,0257,2004,025
2019-12-123,8003,9003,8003,8002,1003,800
2019-12-113,8653,8953,7353,8004,7003,800
2019-12-103,8703,8703,8253,8702,8003,870
2019-12-093,8503,8503,7053,7054,8003,705
2019-12-063,7003,8403,6903,75010,3003,750
2019-12-053,6903,7403,5853,6355,7003,635
2019-12-043,4653,7653,4653,7158,4003,715
2019-12-033,3803,4303,3803,4304,5003,430
2019-12-023,3903,4003,3903,3901,0003,390
2019-11-293,3503,3903,3403,3401,0003,340
2019-11-283,3653,4403,3653,4004,0003,400
2019-11-273,4003,4003,3303,3652,9003,365
2019-11-263,3803,5203,3653,41514,3003,415
2019-11-252,9263,0652,9263,0551,5003,055
2019-11-222,9502,9752,9502,9756002,975
2019-11-212,9502,9502,9502,9504002,950
2019-11-202,9502,9502,9502,9502002,950
2019-11-192,9422,9892,9422,9588002,958
2019-11-182,9472,9472,9072,9426002,942
2019-11-152,9502,9502,9272,9501,7002,950
2019-11-143,0003,0102,9602,9605002,960
2019-11-133,0653,0653,0053,0055003,005
2019-11-123,0603,0653,0203,0651,1003,065
2019-11-113,0003,1653,0003,0604,1003,060
2019-11-083,0303,0302,9502,9722,8002,972
2019-11-072,9512,9512,9512,9513002,951
2019-11-062,9803,0102,9512,9518002,951
2019-11-053,0103,0153,0103,0152003,015
2019-11-01---3,010-3,010
2019-10-312,8813,0102,8813,0108003,010
2019-10-302,8642,9142,8642,8801,7002,880
2019-10-293,0003,0002,9612,9615002,961
2019-10-283,0253,0252,9813,0157003,015
2019-10-252,9352,9442,9352,9435002,943
2019-10-242,8962,9342,8962,9346002,934
2019-10-232,8892,9202,8892,9202002,920
2019-10-212,8702,8882,8652,8881,2002,888
2019-10-182,8512,8802,8512,8626002,862
2019-10-172,8612,8612,8612,8611002,861
2019-10-162,8502,8502,8502,8502002,850
2019-10-152,8482,8492,8482,8493002,849
2019-10-112,8302,8302,8262,8261,9002,826
2019-10-102,8312,8312,8302,8302002,830
2019-10-092,8202,8502,8202,8502002,850
2019-10-08---2,826-2,826
2019-10-072,8492,8492,8262,8262002,826
2019-10-042,8932,8932,8912,8912002,891
2019-10-032,8492,8572,8492,8523002,852
2019-10-022,8502,8502,8012,8073002,807
2019-10-012,8202,8692,8202,8692002,869
2019-09-302,8152,8502,8152,8301,0002,830
2019-09-272,8102,8102,8102,8101002,810
2019-09-262,8002,8142,7942,7942,2002,794
2019-09-252,8472,8472,7952,7952,4002,795
2019-09-242,8002,8782,8002,8784002,878
2019-09-202,7672,7942,7662,7945002,794
2019-09-192,8002,8272,7942,7952,7002,795
2019-09-182,7952,7952,7952,7953002,795
2019-09-172,7502,8002,7502,7957002,795
2019-09-132,7792,8002,7792,8007002,800
2019-09-122,7702,7702,7192,7697002,769
2019-09-112,7762,7762,7702,7703002,770
2019-09-102,7952,7952,7952,7951002,795
2019-09-092,7952,7952,7952,7951002,795
2019-09-062,7762,7952,7762,7952,7002,795
2019-09-05---2,795-2,795
2019-09-042,7952,7952,7952,7951002,795
2019-09-032,8002,8002,7962,7965,3002,796
2019-09-02---2,800-2,800
2019-08-30---2,800-2,800
2019-08-29---2,800-2,800
2019-08-28---2,800-2,800
2019-08-27---2,800-2,800
2019-08-262,8002,8002,8002,8004002,800
2019-08-232,8192,8192,8192,8192002,819
2019-08-222,8112,8402,8112,8303002,830
2019-08-212,8592,8592,8592,8592002,859
2019-08-20---2,826-2,826
2019-08-19---2,826-2,826
2019-08-162,8262,8262,8262,8261002,826
2019-08-152,8262,8292,8262,8292002,829
2019-08-14---2,892-2,892
2019-08-13---2,892-2,892
2019-08-092,8922,8922,8922,8921002,892
2019-08-08---2,874-2,874
2019-08-072,8502,8742,8502,8743002,874
2019-08-062,8202,8322,8202,8323002,832
2019-08-05---2,915-2,915
2019-08-022,8922,9152,8922,9152002,915
2019-08-013,0303,0302,9102,9501,0002,950
2019-07-312,9913,0152,9913,0152003,015
2019-07-30---3,015-3,015
2019-07-293,0103,0203,0103,0154003,015
2019-07-263,0203,0203,0203,0202,3003,020
2019-07-252,9542,9582,9542,9585002,958
2019-07-242,9222,9222,9212,9214002,921
2019-07-23---2,950-2,950
2019-07-222,9852,9852,9502,9504002,950
2019-07-192,9462,9602,9352,9405002,940
2019-07-182,9992,9992,9522,9522002,952
2019-07-172,9312,9422,9312,9422002,942
2019-07-162,8932,9182,8932,9182002,918
2019-07-122,9192,9192,9182,9183002,918
2019-07-112,9192,9192,9192,9191002,919
2019-07-102,8882,8882,8882,8881002,888
2019-07-092,8852,8852,8852,8854002,885
2019-07-082,8772,8852,8722,8851,6002,885
2019-07-052,8702,8772,8702,8772002,877
2019-07-042,8302,8302,8302,8301002,830
2019-07-032,8402,8602,8402,8606002,860
2019-07-022,8172,8202,8172,8204002,820
2019-07-012,8172,8172,8172,8172002,817
2019-06-28---2,816-2,816
2019-06-27---2,816-2,816
2019-06-262,8172,8172,8162,8164002,816
2019-06-25---2,806-2,806
2019-06-24---2,806-2,806
2019-06-212,8012,8152,8012,8063002,806
2019-06-202,8002,8002,8002,8001002,800
2019-06-192,8002,8292,8002,8275002,827
2019-06-182,8202,8202,8002,8003002,800
2019-06-172,8002,8002,8002,8001002,800
2019-06-142,8302,8302,8302,8303002,830
2019-06-13---2,820-2,820
2019-06-122,8192,8202,8192,8203002,820
2019-06-112,8102,8102,8102,8101002,810
2019-06-102,8442,8442,8112,8112002,811
2019-06-072,8002,8002,7902,8009002,800
2019-06-062,8002,8002,8002,8001,0002,800
2019-06-052,8302,8302,8302,8301002,830
2019-06-04---2,801-2,801
2019-06-032,8402,8402,8012,8015002,801
2019-05-312,8492,8872,8492,8873002,887
2019-05-30---2,838-2,838
2019-05-292,8382,8382,8382,8381002,838
2019-05-28---2,899-2,899
2019-05-272,8992,8992,8992,8992002,899
2019-05-242,8002,8002,8002,8007002,800
2019-05-232,8502,8632,8502,8634002,863
2019-05-22---2,900-2,900
2019-05-212,8292,9002,8292,9001,1002,900
2019-05-20---2,807-2,807
2019-05-172,7072,8072,7072,8072002,807
2019-05-162,7502,7502,7502,7502002,750
2019-05-152,8012,8052,7552,8003,7002,800
2019-05-142,8002,8012,7972,8002,9002,800
2019-05-132,8072,8072,8072,8071002,807
2019-05-102,8002,8502,8002,8006002,800
2019-05-092,8002,8002,8002,8004002,800
2019-05-082,8002,8002,8002,8001002,800
2019-05-072,7512,8002,7512,8001,6002,800
2019-04-262,8492,8492,8012,8018002,801
2019-04-252,8142,8142,8142,8141002,814
2019-04-24---2,825-2,825
2019-04-23---2,825-2,825
2019-04-222,8252,8252,8252,8252002,825
2019-04-19---2,825-2,825
2019-04-182,8322,8322,8212,8258002,825
2019-04-172,8902,8932,8442,8933002,893
2019-04-162,8702,9192,8702,9199002,919
2019-04-152,8862,8862,8702,8702,2002,870
2019-04-122,8682,8882,8682,8884002,888
2019-04-11---2,871-2,871
2019-04-10---2,871-2,871
2019-04-09---2,871-2,871
2019-04-082,8882,8882,8712,8716002,871
2019-04-052,8612,9272,8612,8903002,890
2019-04-04---2,830-2,830
2019-04-03---2,830-2,830
2019-04-02---2,830-2,830
2019-04-012,8302,8302,8302,8306002,830
2019-03-292,8802,8802,8802,8801002,880
2019-03-282,9002,9002,8802,8802002,880
2019-03-272,9202,9202,9202,9201002,920
2019-03-262,9972,9972,9082,9345002,934
2019-03-252,8962,9042,8502,8501,0002,850
2019-03-222,9112,9612,8742,8921,5002,892
2019-03-202,9392,9992,9392,9991,8002,999
2019-03-19---2,845-2,845
2019-03-182,8452,8452,8452,8453002,845
2019-03-15---2,840-2,840
2019-03-142,8402,8402,8402,8401002,840
2019-03-132,8442,8442,8442,8442002,844
2019-03-122,8602,8812,8602,8767002,876
2019-03-112,8302,8302,8302,8301002,830
2019-03-082,8032,8532,8032,8532002,853
2019-03-072,8052,8552,8052,8303002,830
2019-03-06---2,803-2,803
2019-03-05---2,803-2,803
2019-03-042,8002,8032,8002,8031,3002,803
2019-03-012,8392,8392,8002,8001,1002,800
2019-02-282,8752,8752,8392,8393002,839
2019-02-272,7582,8002,7562,8009002,800
2019-02-262,8922,8922,8002,8001,2002,800
2019-02-252,8252,8252,7552,7928002,792
2019-02-222,8262,8262,8262,8262002,826
2019-02-212,8522,8522,8522,8528002,852
2019-02-20---2,850-2,850
2019-02-19---2,850-2,850
2019-02-182,8502,8502,8502,8506002,850
2019-02-15---2,851-2,851
2019-02-142,8602,8602,8512,8512002,851
2019-02-132,8732,8852,8732,8856002,885
2019-02-12---2,879-2,879
2019-02-082,8792,8792,8792,8791002,879
2019-02-072,8292,8792,8292,8794002,879
2019-02-062,8282,8282,8282,8282002,828
2019-02-052,8602,8602,8602,8601002,860
2019-02-042,8602,8602,8602,8601002,860
2019-02-012,9002,9002,9002,9004002,900
2019-01-312,8152,8242,8152,8242002,824
2019-01-30---2,833-2,833
2019-01-292,8992,8992,7992,8337002,833
2019-01-282,8752,8752,8752,8753002,875
2019-01-252,8002,8002,8002,8001002,800
2019-01-242,8002,8332,8002,8334002,833
2019-01-23---2,826-2,826
2019-01-22---2,826-2,826
2019-01-21---2,826-2,826
2019-01-182,8262,8262,8262,8261002,826
2019-01-172,8382,8662,8382,8663002,866
2019-01-16---2,888-2,888
2019-01-152,8192,8902,8002,8881,1002,888
2019-01-112,8322,8782,8032,8197002,819
2019-01-102,8282,8872,8282,8825002,882
2019-01-092,8412,8762,8282,8282,1002,828
2019-01-082,7412,7412,7412,7412002,741
2019-01-072,7312,7312,7312,7312002,731
2019-01-042,7372,7372,7372,7371002,737

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