1. HOME >
  2. 株価時系列 >
  3. 5695 >
  4. 2020年

5695 パウダーテック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8722,9092,8722,8744002,874
2020-12-292,8702,9152,8502,8504,0002,850
2020-12-282,9432,9432,8932,8938002,893
2020-12-252,8822,9422,8822,9427002,942
2020-12-24---2,910-2,910
2020-12-23---2,910-2,910
2020-12-222,8942,9102,8752,9109002,910
2020-12-212,9052,9052,8602,8702,0002,870
2020-12-182,9102,9202,8652,9111,8002,911
2020-12-172,9102,9102,8772,9107002,910
2020-12-162,9102,9102,9002,9008002,900
2020-12-152,9102,9102,8612,9086002,908
2020-12-142,8852,9002,8642,8701,7002,870
2020-12-112,8452,8802,8452,8801,2002,880
2020-12-102,8712,8792,8442,8441,5002,844
2020-12-092,8782,8782,8782,8783002,878
2020-12-082,8992,8992,8792,8791,6002,879
2020-12-072,8652,8992,8402,8491,0002,849
2020-12-042,8702,8702,8652,8656002,865
2020-12-032,8602,8802,8602,8803002,880
2020-12-022,8802,8802,8802,8801002,880
2020-12-012,8802,8802,8802,8801002,880
2020-11-302,8982,8992,8622,8858002,885
2020-11-27---2,888-2,888
2020-11-262,9192,9192,8882,8886002,888
2020-11-252,9002,9132,8502,9139002,913
2020-11-242,8602,9022,8602,9003002,900
2020-11-202,8602,8602,8602,8601002,860
2020-11-192,9062,9062,9062,9061002,906
2020-11-182,8752,9002,8252,8561,5002,856
2020-11-172,8302,8302,8252,8254002,825
2020-11-162,8442,8872,8302,8301,3002,830
2020-11-132,8442,8942,8442,8949002,894
2020-11-122,8222,8232,8222,8232002,823
2020-11-112,8302,8302,7942,8216002,821
2020-11-102,9292,9292,7142,7931,9002,793
2020-11-092,9452,9672,9292,9291,1002,929
2020-11-062,8622,8882,8602,8608002,860
2020-11-052,8482,8962,8482,8962002,896
2020-11-042,8982,8982,8982,8981002,898
2020-11-022,8602,9022,8602,8983002,898
2020-10-302,8952,9002,8952,9003,0002,900
2020-10-292,8952,8952,8952,8951002,895
2020-10-282,9202,9202,9202,9202002,920
2020-10-272,9302,9302,9242,9242002,924
2020-10-262,9882,9882,9882,9884002,988
2020-10-232,8772,9342,8772,9344002,934
2020-10-222,8802,8802,8702,8705002,870
2020-10-212,8912,9002,8902,9003002,900
2020-10-202,9052,9052,9002,9005002,900
2020-10-192,9052,9052,9052,9052002,905
2020-10-162,8862,9502,8862,9032,1002,903
2020-10-152,8802,9992,8802,9861,6002,986
2020-10-142,8802,8802,8802,8802002,880
2020-10-132,9002,9002,9002,9006002,900
2020-10-12---2,916-2,916
2020-10-09---2,916-2,916
2020-10-082,8742,9162,8742,9162,4002,916
2020-10-072,8742,8742,8742,8741002,874
2020-10-062,8812,8812,8812,8812002,881
2020-10-05---2,831-2,831
2020-10-022,8292,8642,8292,8318002,831
2020-09-302,8802,8802,8792,8792002,879
2020-09-292,8802,8812,8802,8812002,881
2020-09-282,9502,9502,9002,9229002,922
2020-09-252,9412,9412,9352,9404002,940
2020-09-24---2,939-2,939
2020-09-232,9752,9752,8542,9391,4002,939
2020-09-18---2,975-2,975
2020-09-17---2,975-2,975
2020-09-162,9752,9752,9752,9751002,975
2020-09-152,9832,9832,9832,9831002,983
2020-09-142,9502,9502,9332,9338002,933
2020-09-11---2,937-2,937
2020-09-102,9372,9372,9372,9371002,937
2020-09-092,9312,9812,9312,9813002,981
2020-09-08---2,931-2,931
2020-09-072,9112,9332,9112,9316002,931
2020-09-04---2,960-2,960
2020-09-03---2,960-2,960
2020-09-022,9502,9612,9502,9606002,960
2020-09-013,0003,0003,0003,0002003,000
2020-08-313,0053,0053,0053,0053003,005
2020-08-28---3,005-3,005
2020-08-272,9553,0052,9553,0052003,005
2020-08-263,0403,0403,0253,0256003,025
2020-08-253,0403,0403,0403,0401003,040
2020-08-242,9003,0002,9002,9421,5002,942
2020-08-212,9502,9502,9052,9501,3002,950
2020-08-202,9002,9462,9002,9468002,946
2020-08-192,9092,9492,9002,9019002,901
2020-08-182,9892,9892,9892,9892002,989
2020-08-172,9482,9482,8632,8637002,863
2020-08-142,8702,9002,8002,8772,0002,877
2020-08-132,8902,8902,8902,8901002,890
2020-08-122,8152,8162,7902,7902,2002,790
2020-08-112,8042,8052,8002,8057002,805
2020-08-072,7832,7832,7822,7823002,782
2020-08-062,8052,8052,8002,8041,2002,804
2020-08-052,8052,8052,8052,8052002,805
2020-08-042,8052,8052,8052,8051002,805
2020-08-032,8602,8602,8392,8392002,839
2020-07-312,8662,8662,8662,8661002,866
2020-07-302,9072,9352,9072,9352002,935
2020-07-293,0003,0002,9952,9991,2002,999
2020-07-283,0403,0402,9703,0404003,040
2020-07-273,0503,0502,9403,0402,9003,040
2020-07-222,8812,8972,8432,8971,2002,897
2020-07-212,7792,8942,7792,8311,2002,831
2020-07-202,8102,8372,7622,8003,8002,800
2020-07-172,8032,8032,8032,8031002,803
2020-07-162,8042,8052,7802,8003,3002,800
2020-07-152,8142,8302,8042,8046002,804
2020-07-142,8052,8052,8002,8002,0002,800
2020-07-132,8122,8122,8122,8122002,812
2020-07-102,8952,8952,8012,8451,0002,845
2020-07-092,8952,8952,8952,8952002,895
2020-07-082,8782,8952,8522,8951,4002,895
2020-07-072,8642,8782,8642,8788002,878
2020-07-062,8642,8642,8642,8641002,864
2020-07-032,8502,8502,8502,8501002,850
2020-07-022,8812,9052,8502,8501,6002,850
2020-07-012,9102,9102,8802,8804002,880
2020-06-302,9612,9882,9102,9131,3002,913
2020-06-292,9102,9502,9002,9116002,911
2020-06-262,9502,9502,9212,9507002,950
2020-06-252,9252,9302,9252,9283002,928
2020-06-242,9503,0202,9222,9221,1002,922
2020-06-233,0003,0002,9502,9507002,950
2020-06-223,0203,0403,0003,0005003,000
2020-06-19---3,020-3,020
2020-06-183,0253,0253,0203,0202003,020
2020-06-173,0503,0503,0253,0253003,025
2020-06-16---3,050-3,050
2020-06-15---3,050-3,050
2020-06-123,0653,0653,0503,0503003,050
2020-06-113,1003,1003,1003,1007003,100
2020-06-103,1453,1453,1003,1051,4003,105
2020-06-093,1803,1803,1303,1302003,130
2020-06-083,1953,1953,1803,1805003,180
2020-06-053,1903,2003,1503,1801,6003,180
2020-06-043,1003,1703,1003,1704,1003,170
2020-06-033,1303,1303,1003,1009003,100
2020-06-023,1153,1553,0803,1557003,155
2020-06-013,1653,2053,1253,1251,0003,125
2020-05-293,1053,1503,1003,1004003,100
2020-05-283,1353,1653,1353,1653003,165
2020-05-273,2003,2003,1103,1351,3003,135
2020-05-263,2203,2703,2053,2051,0003,205
2020-05-253,1303,1753,1203,1757003,175
2020-05-223,0853,1353,0853,1304003,130
2020-05-213,1903,1903,1553,1553003,155
2020-05-203,1953,1953,1953,1954003,195
2020-05-193,1803,1803,1553,1552003,155
2020-05-183,2053,2053,1953,1954003,195
2020-05-153,1903,2403,1903,2404003,240
2020-05-143,2503,2503,1203,1506003,150
2020-05-133,2253,3153,2253,3154003,315
2020-05-123,2153,2253,2153,2253003,225
2020-05-113,2003,2003,1803,1953003,195
2020-05-083,3053,3053,2453,2455003,245
2020-05-07---3,330-3,330
2020-05-01---3,330-3,330
2020-04-303,3253,3503,3253,3307003,330
2020-04-283,1703,3103,1703,3103003,310
2020-04-273,2903,2903,2253,2257003,225
2020-04-243,2753,3003,2253,2908003,290
2020-04-233,3153,3153,3153,3151003,315
2020-04-22---3,365-3,365
2020-04-213,2753,3703,2753,3656003,365
2020-04-203,3753,4153,3353,4158003,415
2020-04-173,2803,3603,2803,3605003,360
2020-04-163,1503,3503,1503,3501,3003,350
2020-04-153,0703,0753,0703,0756003,075
2020-04-143,0503,0503,0503,0501003,050
2020-04-13---3,050-3,050
2020-04-103,0503,0503,0503,0506003,050
2020-04-092,9103,1002,9102,9504,4002,950
2020-04-082,9522,9732,8952,8953,0002,895
2020-04-073,0053,0053,0053,0053003,005
2020-04-062,9553,0002,8702,9991,9002,999
2020-04-03---3,050-3,050
2020-04-023,0503,0502,9963,0501,1003,050
2020-04-013,0653,0653,0653,0655003,065
2020-03-313,2903,2953,1953,1954003,195
2020-03-302,9763,3102,9763,0802,5003,080
2020-03-273,1703,2803,1703,2801,0003,280
2020-03-263,3603,3603,2003,2009003,200
2020-03-253,1303,2903,1303,2901,2003,290
2020-03-243,0103,0203,0103,0204003,020
2020-03-233,2203,2203,0003,0002,0003,000
2020-03-193,3503,3503,3503,3502003,350
2020-03-183,3303,3303,3253,3252003,325
2020-03-17---3,435-3,435
2020-03-163,4103,4353,4103,4354003,435
2020-03-133,3003,4003,2003,4004,4003,400
2020-03-123,4003,4453,3803,4451,1003,445
2020-03-113,4503,4653,4503,4501,0003,450
2020-03-103,5003,5003,3303,4301,7003,430
2020-03-093,5803,6103,5003,5755,5003,575
2020-03-063,5603,6203,4303,6203,5003,620
2020-03-053,6803,6803,5303,5551,7003,555
2020-03-043,5653,6553,5203,6553,0003,655
2020-03-033,6903,7253,6353,6357003,635
2020-03-023,3603,6203,3603,6202,3003,620
2020-02-283,6803,6953,5653,5652,6003,565
2020-02-273,7503,7903,7503,7501,3003,750
2020-02-263,8653,8653,8003,8206003,820
2020-02-253,8153,8253,7353,8152,9003,815
2020-02-213,9503,9503,8853,9507003,950
2020-02-204,0704,1003,9703,9851,3003,985
2020-02-193,9204,0303,9204,0001,9004,000
2020-02-183,9203,9303,9003,9301,5003,930
2020-02-173,8003,8353,7503,8352,0003,835
2020-02-143,8303,9003,8303,8651,2003,865
2020-02-133,8803,9303,8653,9009003,900
2020-02-124,0004,0003,9003,9301,0003,930
2020-02-104,2004,2004,0354,0351,8004,035
2020-02-074,2004,2003,8904,0605,8004,060
2020-02-064,2004,2754,1454,2154,8004,215
2020-02-054,0454,1104,0304,0401,0004,040
2020-02-043,8304,0053,8303,9358003,935
2020-02-033,7503,9553,7503,8303,9003,830
2020-01-313,9854,0403,9553,9551,6003,955
2020-01-304,1554,1603,9603,9853,0003,985
2020-01-294,1704,2804,1704,2002,2004,200
2020-01-284,1504,2504,1504,1659004,165
2020-01-274,1504,3004,1454,1803,6004,180
2020-01-244,5004,5004,3454,3602,8004,360
2020-01-234,4604,4954,4504,4809004,480
2020-01-224,4854,5004,4254,4551,8004,455
2020-01-214,6054,6204,4354,5103,7004,510
2020-01-204,3104,6004,3104,4656,7004,465
2020-01-174,2854,3504,1004,3105,5004,310
2020-01-164,3554,3604,3504,3501,4004,350
2020-01-154,3954,4204,3554,3553,3004,355
2020-01-144,6004,6154,3954,3954,2004,395
2020-01-104,7504,8204,6254,6407,0004,640
2020-01-094,9505,0004,6554,7107,6004,710
2020-01-084,7904,8004,4504,75514,1004,755
2020-01-074,2704,7704,2504,77016,7004,770
2020-01-064,2254,2254,0054,2253,2004,225

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