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
2020-12-30	2,872	2,909	2,872	2,874	400	2,874
2020-12-29	2,870	2,915	2,850	2,850	4,000	2,850
2020-12-28	2,943	2,943	2,893	2,893	800	2,893
2020-12-25	2,882	2,942	2,882	2,942	700	2,942
2020-12-24	-	-	-	2,910	-	2,910
2020-12-23	-	-	-	2,910	-	2,910
2020-12-22	2,894	2,910	2,875	2,910	900	2,910
2020-12-21	2,905	2,905	2,860	2,870	2,000	2,870
2020-12-18	2,910	2,920	2,865	2,911	1,800	2,911
2020-12-17	2,910	2,910	2,877	2,910	700	2,910
2020-12-16	2,910	2,910	2,900	2,900	800	2,900
2020-12-15	2,910	2,910	2,861	2,908	600	2,908
2020-12-14	2,885	2,900	2,864	2,870	1,700	2,870
2020-12-11	2,845	2,880	2,845	2,880	1,200	2,880
2020-12-10	2,871	2,879	2,844	2,844	1,500	2,844
2020-12-09	2,878	2,878	2,878	2,878	300	2,878
2020-12-08	2,899	2,899	2,879	2,879	1,600	2,879
2020-12-07	2,865	2,899	2,840	2,849	1,000	2,849
2020-12-04	2,870	2,870	2,865	2,865	600	2,865
2020-12-03	2,860	2,880	2,860	2,880	300	2,880
2020-12-02	2,880	2,880	2,880	2,880	100	2,880
2020-12-01	2,880	2,880	2,880	2,880	100	2,880
2020-11-30	2,898	2,899	2,862	2,885	800	2,885
2020-11-27	-	-	-	2,888	-	2,888
2020-11-26	2,919	2,919	2,888	2,888	600	2,888
2020-11-25	2,900	2,913	2,850	2,913	900	2,913
2020-11-24	2,860	2,902	2,860	2,900	300	2,900
2020-11-20	2,860	2,860	2,860	2,860	100	2,860
2020-11-19	2,906	2,906	2,906	2,906	100	2,906
2020-11-18	2,875	2,900	2,825	2,856	1,500	2,856
2020-11-17	2,830	2,830	2,825	2,825	400	2,825
2020-11-16	2,844	2,887	2,830	2,830	1,300	2,830
2020-11-13	2,844	2,894	2,844	2,894	900	2,894
2020-11-12	2,822	2,823	2,822	2,823	200	2,823
2020-11-11	2,830	2,830	2,794	2,821	600	2,821
2020-11-10	2,929	2,929	2,714	2,793	1,900	2,793
2020-11-09	2,945	2,967	2,929	2,929	1,100	2,929
2020-11-06	2,862	2,888	2,860	2,860	800	2,860
2020-11-05	2,848	2,896	2,848	2,896	200	2,896
2020-11-04	2,898	2,898	2,898	2,898	100	2,898
2020-11-02	2,860	2,902	2,860	2,898	300	2,898
2020-10-30	2,895	2,900	2,895	2,900	3,000	2,900
2020-10-29	2,895	2,895	2,895	2,895	100	2,895
2020-10-28	2,920	2,920	2,920	2,920	200	2,920
2020-10-27	2,930	2,930	2,924	2,924	200	2,924
2020-10-26	2,988	2,988	2,988	2,988	400	2,988
2020-10-23	2,877	2,934	2,877	2,934	400	2,934
2020-10-22	2,880	2,880	2,870	2,870	500	2,870
2020-10-21	2,891	2,900	2,890	2,900	300	2,900
2020-10-20	2,905	2,905	2,900	2,900	500	2,900
2020-10-19	2,905	2,905	2,905	2,905	200	2,905
2020-10-16	2,886	2,950	2,886	2,903	2,100	2,903
2020-10-15	2,880	2,999	2,880	2,986	1,600	2,986
2020-10-14	2,880	2,880	2,880	2,880	200	2,880
2020-10-13	2,900	2,900	2,900	2,900	600	2,900
2020-10-12	-	-	-	2,916	-	2,916
2020-10-09	-	-	-	2,916	-	2,916
2020-10-08	2,874	2,916	2,874	2,916	2,400	2,916
2020-10-07	2,874	2,874	2,874	2,874	100	2,874
2020-10-06	2,881	2,881	2,881	2,881	200	2,881
2020-10-05	-	-	-	2,831	-	2,831
2020-10-02	2,829	2,864	2,829	2,831	800	2,831
2020-09-30	2,880	2,880	2,879	2,879	200	2,879
2020-09-29	2,880	2,881	2,880	2,881	200	2,881
2020-09-28	2,950	2,950	2,900	2,922	900	2,922
2020-09-25	2,941	2,941	2,935	2,940	400	2,940
2020-09-24	-	-	-	2,939	-	2,939
2020-09-23	2,975	2,975	2,854	2,939	1,400	2,939
2020-09-18	-	-	-	2,975	-	2,975
2020-09-17	-	-	-	2,975	-	2,975
2020-09-16	2,975	2,975	2,975	2,975	100	2,975
2020-09-15	2,983	2,983	2,983	2,983	100	2,983
2020-09-14	2,950	2,950	2,933	2,933	800	2,933
2020-09-11	-	-	-	2,937	-	2,937
2020-09-10	2,937	2,937	2,937	2,937	100	2,937
2020-09-09	2,931	2,981	2,931	2,981	300	2,981
2020-09-08	-	-	-	2,931	-	2,931
2020-09-07	2,911	2,933	2,911	2,931	600	2,931
2020-09-04	-	-	-	2,960	-	2,960
2020-09-03	-	-	-	2,960	-	2,960
2020-09-02	2,950	2,961	2,950	2,960	600	2,960
2020-09-01	3,000	3,000	3,000	3,000	200	3,000
2020-08-31	3,005	3,005	3,005	3,005	300	3,005
2020-08-28	-	-	-	3,005	-	3,005
2020-08-27	2,955	3,005	2,955	3,005	200	3,005
2020-08-26	3,040	3,040	3,025	3,025	600	3,025
2020-08-25	3,040	3,040	3,040	3,040	100	3,040
2020-08-24	2,900	3,000	2,900	2,942	1,500	2,942
2020-08-21	2,950	2,950	2,905	2,950	1,300	2,950
2020-08-20	2,900	2,946	2,900	2,946	800	2,946
2020-08-19	2,909	2,949	2,900	2,901	900	2,901
2020-08-18	2,989	2,989	2,989	2,989	200	2,989
2020-08-17	2,948	2,948	2,863	2,863	700	2,863
2020-08-14	2,870	2,900	2,800	2,877	2,000	2,877
2020-08-13	2,890	2,890	2,890	2,890	100	2,890
2020-08-12	2,815	2,816	2,790	2,790	2,200	2,790
2020-08-11	2,804	2,805	2,800	2,805	700	2,805
2020-08-07	2,783	2,783	2,782	2,782	300	2,782
2020-08-06	2,805	2,805	2,800	2,804	1,200	2,804
2020-08-05	2,805	2,805	2,805	2,805	200	2,805
2020-08-04	2,805	2,805	2,805	2,805	100	2,805
2020-08-03	2,860	2,860	2,839	2,839	200	2,839
2020-07-31	2,866	2,866	2,866	2,866	100	2,866
2020-07-30	2,907	2,935	2,907	2,935	200	2,935
2020-07-29	3,000	3,000	2,995	2,999	1,200	2,999
2020-07-28	3,040	3,040	2,970	3,040	400	3,040
2020-07-27	3,050	3,050	2,940	3,040	2,900	3,040
2020-07-22	2,881	2,897	2,843	2,897	1,200	2,897
2020-07-21	2,779	2,894	2,779	2,831	1,200	2,831
2020-07-20	2,810	2,837	2,762	2,800	3,800	2,800
2020-07-17	2,803	2,803	2,803	2,803	100	2,803
2020-07-16	2,804	2,805	2,780	2,800	3,300	2,800
2020-07-15	2,814	2,830	2,804	2,804	600	2,804
2020-07-14	2,805	2,805	2,800	2,800	2,000	2,800
2020-07-13	2,812	2,812	2,812	2,812	200	2,812
2020-07-10	2,895	2,895	2,801	2,845	1,000	2,845
2020-07-09	2,895	2,895	2,895	2,895	200	2,895
2020-07-08	2,878	2,895	2,852	2,895	1,400	2,895
2020-07-07	2,864	2,878	2,864	2,878	800	2,878
2020-07-06	2,864	2,864	2,864	2,864	100	2,864
2020-07-03	2,850	2,850	2,850	2,850	100	2,850
2020-07-02	2,881	2,905	2,850	2,850	1,600	2,850
2020-07-01	2,910	2,910	2,880	2,880	400	2,880
2020-06-30	2,961	2,988	2,910	2,913	1,300	2,913
2020-06-29	2,910	2,950	2,900	2,911	600	2,911
2020-06-26	2,950	2,950	2,921	2,950	700	2,950
2020-06-25	2,925	2,930	2,925	2,928	300	2,928
2020-06-24	2,950	3,020	2,922	2,922	1,100	2,922
2020-06-23	3,000	3,000	2,950	2,950	700	2,950
2020-06-22	3,020	3,040	3,000	3,000	500	3,000
2020-06-19	-	-	-	3,020	-	3,020
2020-06-18	3,025	3,025	3,020	3,020	200	3,020
2020-06-17	3,050	3,050	3,025	3,025	300	3,025
2020-06-16	-	-	-	3,050	-	3,050
2020-06-15	-	-	-	3,050	-	3,050
2020-06-12	3,065	3,065	3,050	3,050	300	3,050
2020-06-11	3,100	3,100	3,100	3,100	700	3,100
2020-06-10	3,145	3,145	3,100	3,105	1,400	3,105
2020-06-09	3,180	3,180	3,130	3,130	200	3,130
2020-06-08	3,195	3,195	3,180	3,180	500	3,180
2020-06-05	3,190	3,200	3,150	3,180	1,600	3,180
2020-06-04	3,100	3,170	3,100	3,170	4,100	3,170
2020-06-03	3,130	3,130	3,100	3,100	900	3,100
2020-06-02	3,115	3,155	3,080	3,155	700	3,155
2020-06-01	3,165	3,205	3,125	3,125	1,000	3,125
2020-05-29	3,105	3,150	3,100	3,100	400	3,100
2020-05-28	3,135	3,165	3,135	3,165	300	3,165
2020-05-27	3,200	3,200	3,110	3,135	1,300	3,135
2020-05-26	3,220	3,270	3,205	3,205	1,000	3,205
2020-05-25	3,130	3,175	3,120	3,175	700	3,175
2020-05-22	3,085	3,135	3,085	3,130	400	3,130
2020-05-21	3,190	3,190	3,155	3,155	300	3,155
2020-05-20	3,195	3,195	3,195	3,195	400	3,195
2020-05-19	3,180	3,180	3,155	3,155	200	3,155
2020-05-18	3,205	3,205	3,195	3,195	400	3,195
2020-05-15	3,190	3,240	3,190	3,240	400	3,240
2020-05-14	3,250	3,250	3,120	3,150	600	3,150
2020-05-13	3,225	3,315	3,225	3,315	400	3,315
2020-05-12	3,215	3,225	3,215	3,225	300	3,225
2020-05-11	3,200	3,200	3,180	3,195	300	3,195
2020-05-08	3,305	3,305	3,245	3,245	500	3,245
2020-05-07	-	-	-	3,330	-	3,330
2020-05-01	-	-	-	3,330	-	3,330
2020-04-30	3,325	3,350	3,325	3,330	700	3,330
2020-04-28	3,170	3,310	3,170	3,310	300	3,310
2020-04-27	3,290	3,290	3,225	3,225	700	3,225
2020-04-24	3,275	3,300	3,225	3,290	800	3,290
2020-04-23	3,315	3,315	3,315	3,315	100	3,315
2020-04-22	-	-	-	3,365	-	3,365
2020-04-21	3,275	3,370	3,275	3,365	600	3,365
2020-04-20	3,375	3,415	3,335	3,415	800	3,415
2020-04-17	3,280	3,360	3,280	3,360	500	3,360
2020-04-16	3,150	3,350	3,150	3,350	1,300	3,350
2020-04-15	3,070	3,075	3,070	3,075	600	3,075
2020-04-14	3,050	3,050	3,050	3,050	100	3,050
2020-04-13	-	-	-	3,050	-	3,050
2020-04-10	3,050	3,050	3,050	3,050	600	3,050
2020-04-09	2,910	3,100	2,910	2,950	4,400	2,950
2020-04-08	2,952	2,973	2,895	2,895	3,000	2,895
2020-04-07	3,005	3,005	3,005	3,005	300	3,005
2020-04-06	2,955	3,000	2,870	2,999	1,900	2,999
2020-04-03	-	-	-	3,050	-	3,050
2020-04-02	3,050	3,050	2,996	3,050	1,100	3,050
2020-04-01	3,065	3,065	3,065	3,065	500	3,065
2020-03-31	3,290	3,295	3,195	3,195	400	3,195
2020-03-30	2,976	3,310	2,976	3,080	2,500	3,080
2020-03-27	3,170	3,280	3,170	3,280	1,000	3,280
2020-03-26	3,360	3,360	3,200	3,200	900	3,200
2020-03-25	3,130	3,290	3,130	3,290	1,200	3,290
2020-03-24	3,010	3,020	3,010	3,020	400	3,020
2020-03-23	3,220	3,220	3,000	3,000	2,000	3,000
2020-03-19	3,350	3,350	3,350	3,350	200	3,350
2020-03-18	3,330	3,330	3,325	3,325	200	3,325
2020-03-17	-	-	-	3,435	-	3,435
2020-03-16	3,410	3,435	3,410	3,435	400	3,435
2020-03-13	3,300	3,400	3,200	3,400	4,400	3,400
2020-03-12	3,400	3,445	3,380	3,445	1,100	3,445
2020-03-11	3,450	3,465	3,450	3,450	1,000	3,450
2020-03-10	3,500	3,500	3,330	3,430	1,700	3,430
2020-03-09	3,580	3,610	3,500	3,575	5,500	3,575
2020-03-06	3,560	3,620	3,430	3,620	3,500	3,620
2020-03-05	3,680	3,680	3,530	3,555	1,700	3,555
2020-03-04	3,565	3,655	3,520	3,655	3,000	3,655
2020-03-03	3,690	3,725	3,635	3,635	700	3,635
2020-03-02	3,360	3,620	3,360	3,620	2,300	3,620
2020-02-28	3,680	3,695	3,565	3,565	2,600	3,565
2020-02-27	3,750	3,790	3,750	3,750	1,300	3,750
2020-02-26	3,865	3,865	3,800	3,820	600	3,820
2020-02-25	3,815	3,825	3,735	3,815	2,900	3,815
2020-02-21	3,950	3,950	3,885	3,950	700	3,950
2020-02-20	4,070	4,100	3,970	3,985	1,300	3,985
2020-02-19	3,920	4,030	3,920	4,000	1,900	4,000
2020-02-18	3,920	3,930	3,900	3,930	1,500	3,930
2020-02-17	3,800	3,835	3,750	3,835	2,000	3,835
2020-02-14	3,830	3,900	3,830	3,865	1,200	3,865
2020-02-13	3,880	3,930	3,865	3,900	900	3,900
2020-02-12	4,000	4,000	3,900	3,930	1,000	3,930
2020-02-10	4,200	4,200	4,035	4,035	1,800	4,035
2020-02-07	4,200	4,200	3,890	4,060	5,800	4,060
2020-02-06	4,200	4,275	4,145	4,215	4,800	4,215
2020-02-05	4,045	4,110	4,030	4,040	1,000	4,040
2020-02-04	3,830	4,005	3,830	3,935	800	3,935
2020-02-03	3,750	3,955	3,750	3,830	3,900	3,830
2020-01-31	3,985	4,040	3,955	3,955	1,600	3,955
2020-01-30	4,155	4,160	3,960	3,985	3,000	3,985
2020-01-29	4,170	4,280	4,170	4,200	2,200	4,200
2020-01-28	4,150	4,250	4,150	4,165	900	4,165
2020-01-27	4,150	4,300	4,145	4,180	3,600	4,180
2020-01-24	4,500	4,500	4,345	4,360	2,800	4,360
2020-01-23	4,460	4,495	4,450	4,480	900	4,480
2020-01-22	4,485	4,500	4,425	4,455	1,800	4,455
2020-01-21	4,605	4,620	4,435	4,510	3,700	4,510
2020-01-20	4,310	4,600	4,310	4,465	6,700	4,465
2020-01-17	4,285	4,350	4,100	4,310	5,500	4,310
2020-01-16	4,355	4,360	4,350	4,350	1,400	4,350
2020-01-15	4,395	4,420	4,355	4,355	3,300	4,355
2020-01-14	4,600	4,615	4,395	4,395	4,200	4,395
2020-01-10	4,750	4,820	4,625	4,640	7,000	4,640
2020-01-09	4,950	5,000	4,655	4,710	7,600	4,710
2020-01-08	4,790	4,800	4,450	4,755	14,100	4,755
2020-01-07	4,270	4,770	4,250	4,770	16,700	4,770
2020-01-06	4,225	4,225	4,005	4,225	3,200	4,225

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