5695 パウダーテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,556	2,556	2,525	2,556	1,300	2,556
2021-12-29	2,518	2,555	2,505	2,537	4,100	2,537
2021-12-28	2,512	2,540	2,500	2,516	5,300	2,516
2021-12-27	2,507	2,543	2,500	2,511	4,700	2,511
2021-12-24	2,512	2,529	2,481	2,525	2,200	2,525
2021-12-23	2,537	2,537	2,504	2,516	1,200	2,516
2021-12-22	2,501	2,520	2,478	2,510	1,300	2,510
2021-12-21	2,513	2,513	2,461	2,511	600	2,511
2021-12-20	2,517	2,517	2,509	2,513	800	2,513
2021-12-17	2,517	2,520	2,517	2,518	500	2,518
2021-12-16	2,470	2,519	2,470	2,508	1,300	2,508
2021-12-15	2,474	2,498	2,464	2,470	600	2,470
2021-12-14	2,503	2,505	2,461	2,472	6,100	2,472
2021-12-13	2,543	2,543	2,502	2,515	2,600	2,515
2021-12-10	2,540	2,551	2,534	2,543	800	2,543
2021-12-09	2,554	2,561	2,540	2,540	18,300	2,540
2021-12-08	2,558	2,558	2,523	2,554	2,300	2,554
2021-12-07	2,498	2,513	2,498	2,510	2,800	2,510
2021-12-06	2,509	2,519	2,496	2,497	1,700	2,497
2021-12-03	2,531	2,531	2,508	2,521	1,800	2,521
2021-12-02	2,589	2,589	2,531	2,531	5,600	2,531
2021-12-01	2,600	2,601	2,551	2,575	1,700	2,575
2021-11-30	2,636	2,654	2,600	2,601	2,300	2,601
2021-11-29	2,646	2,652	2,619	2,636	2,200	2,636
2021-11-26	2,708	2,708	2,650	2,651	1,400	2,651
2021-11-25	2,723	2,723	2,679	2,680	800	2,680
2021-11-24	2,652	2,670	2,652	2,655	900	2,655
2021-11-22	2,654	2,661	2,651	2,651	1,400	2,651
2021-11-19	2,663	2,674	2,654	2,654	1,100	2,654
2021-11-18	2,686	2,686	2,674	2,675	1,800	2,675
2021-11-17	2,687	2,690	2,687	2,688	700	2,688
2021-11-16	2,712	2,712	2,688	2,688	700	2,688
2021-11-15	2,743	2,743	2,726	2,726	600	2,726
2021-11-12	2,742	2,742	2,700	2,712	6,000	2,712
2021-11-11	2,760	2,778	2,750	2,750	1,600	2,750
2021-11-10	2,730	2,761	2,727	2,750	1,900	2,750
2021-11-09	2,794	2,800	2,730	2,750	4,200	2,750
2021-11-08	2,690	2,780	2,686	2,762	7,200	2,762
2021-11-05	2,688	2,690	2,684	2,686	1,300	2,686
2021-11-04	2,695	2,740	2,695	2,730	2,700	2,730
2021-11-02	2,777	2,777	2,696	2,705	1,500	2,705
2021-11-01	2,730	2,730	2,730	2,730	100	2,730
2021-10-29	2,735	2,735	2,735	2,735	100	2,735
2021-10-28	2,711	2,741	2,700	2,741	2,600	2,741
2021-10-27	2,719	2,733	2,719	2,733	300	2,733
2021-10-26	2,746	2,746	2,711	2,711	600	2,711
2021-10-25	2,730	2,730	2,724	2,724	200	2,724
2021-10-22	2,738	2,738	2,720	2,720	700	2,720
2021-10-21	2,752	2,755	2,729	2,738	2,000	2,738
2021-10-20	2,775	2,775	2,752	2,752	1,000	2,752
2021-10-19	2,773	2,775	2,773	2,775	800	2,775
2021-10-18	2,773	2,773	2,773	2,773	100	2,773
2021-10-15	2,754	2,754	2,754	2,754	200	2,754
2021-10-14	2,734	2,751	2,734	2,749	1,200	2,749
2021-10-13	2,764	2,764	2,730	2,734	400	2,734
2021-10-12	2,777	2,777	2,737	2,773	300	2,773
2021-10-11	2,746	2,797	2,746	2,781	1,300	2,781
2021-10-08	2,741	2,744	2,720	2,744	1,500	2,744
2021-10-07	2,765	2,769	2,727	2,727	2,800	2,727
2021-10-06	2,772	2,777	2,769	2,769	600	2,769
2021-10-05	2,780	2,780	2,767	2,767	3,400	2,767
2021-10-04	2,820	2,836	2,800	2,800	1,900	2,800
2021-10-01	2,820	2,820	2,818	2,820	400	2,820
2021-09-30	2,820	2,820	2,820	2,820	200	2,820
2021-09-29	2,804	2,865	2,804	2,843	800	2,843
2021-09-28	2,841	2,841	2,841	2,841	100	2,841
2021-09-27	2,877	2,879	2,822	2,841	2,200	2,841
2021-09-24	2,844	2,880	2,840	2,840	1,000	2,840
2021-09-22	2,824	2,838	2,824	2,838	1,800	2,838
2021-09-21	2,762	2,774	2,762	2,774	400	2,774
2021-09-17	2,780	2,788	2,780	2,788	1,400	2,788
2021-09-16	2,843	2,843	2,770	2,778	1,700	2,778
2021-09-15	2,840	2,840	2,805	2,825	700	2,825
2021-09-14	2,830	2,842	2,800	2,842	2,500	2,842
2021-09-13	2,833	2,833	2,833	2,833	100	2,833
2021-09-10	2,805	2,805	2,805	2,805	200	2,805
2021-09-09	2,818	2,818	2,800	2,800	700	2,800
2021-09-08	2,815	2,815	2,815	2,815	100	2,815
2021-09-07	2,830	2,835	2,810	2,816	1,200	2,816
2021-09-06	2,800	2,840	2,800	2,816	1,200	2,816
2021-09-03	2,751	2,786	2,750	2,786	700	2,786
2021-09-02	2,765	2,765	2,760	2,765	1,400	2,765
2021-09-01	2,765	2,765	2,765	2,765	600	2,765
2021-08-31	2,792	2,792	2,765	2,765	400	2,765
2021-08-30	2,792	2,792	2,792	2,792	300	2,792
2021-08-27	2,792	2,794	2,778	2,794	500	2,794
2021-08-26	2,764	2,764	2,750	2,750	700	2,750
2021-08-25	2,760	2,764	2,750	2,764	500	2,764
2021-08-24	2,750	2,760	2,750	2,760	500	2,760
2021-08-23	-	-	-	2,740	-	2,740
2021-08-20	2,780	2,780	2,740	2,740	2,300	2,740
2021-08-19	2,780	2,829	2,780	2,794	800	2,794
2021-08-18	2,792	2,812	2,777	2,777	1,300	2,777
2021-08-17	2,790	2,800	2,790	2,800	500	2,800
2021-08-16	2,813	2,813	2,788	2,788	1,700	2,788
2021-08-13	2,830	2,833	2,812	2,813	1,200	2,813
2021-08-12	2,843	2,864	2,843	2,858	1,600	2,858
2021-08-11	2,845	2,849	2,845	2,849	300	2,849
2021-08-10	2,835	2,847	2,834	2,847	500	2,847
2021-08-06	2,808	2,820	2,800	2,820	2,300	2,820
2021-08-05	2,825	2,825	2,805	2,805	1,000	2,805
2021-08-04	2,823	2,827	2,820	2,825	1,500	2,825
2021-08-03	2,813	2,850	2,811	2,828	1,100	2,828
2021-08-02	2,801	2,837	2,801	2,836	500	2,836
2021-07-30	2,812	2,812	2,801	2,801	300	2,801
2021-07-29	-	-	-	2,812	-	2,812
2021-07-28	2,823	2,829	2,812	2,812	400	2,812
2021-07-27	2,830	2,830	2,820	2,820	200	2,820
2021-07-26	2,868	2,868	2,824	2,847	2,600	2,847
2021-07-21	2,850	2,852	2,800	2,818	3,000	2,818
2021-07-20	2,806	2,821	2,806	2,821	300	2,821
2021-07-19	2,820	2,822	2,811	2,811	1,200	2,811
2021-07-16	2,825	2,840	2,820	2,820	600	2,820
2021-07-15	2,843	2,843	2,830	2,840	2,200	2,840
2021-07-14	2,843	2,843	2,843	2,843	200	2,843
2021-07-13	2,891	2,891	2,843	2,843	500	2,843
2021-07-12	2,860	2,897	2,847	2,864	700	2,864
2021-07-09	2,812	2,820	2,812	2,820	400	2,820
2021-07-08	2,862	2,862	2,824	2,824	1,200	2,824
2021-07-07	2,834	2,842	2,831	2,842	400	2,842
2021-07-06	2,842	2,842	2,842	2,842	200	2,842
2021-07-05	2,878	2,888	2,850	2,850	1,400	2,850
2021-07-02	2,897	2,897	2,889	2,889	300	2,889
2021-07-01	-	-	-	2,868	-	2,868
2021-06-30	2,882	2,882	2,832	2,868	1,400	2,868
2021-06-29	2,894	2,894	2,867	2,892	600	2,892
2021-06-28	2,850	2,883	2,850	2,883	1,400	2,883
2021-06-25	2,820	2,849	2,820	2,830	1,200	2,830
2021-06-24	2,808	2,837	2,808	2,817	1,200	2,817
2021-06-23	2,800	2,805	2,800	2,805	700	2,805
2021-06-22	2,800	2,810	2,788	2,788	500	2,788
2021-06-21	2,741	2,767	2,740	2,767	1,000	2,767
2021-06-18	2,765	2,789	2,758	2,770	3,200	2,770
2021-06-17	2,714	2,740	2,714	2,740	300	2,740
2021-06-16	2,718	2,749	2,718	2,749	300	2,749
2021-06-15	2,760	2,760	2,720	2,720	500	2,720
2021-06-14	-	-	-	2,760	-	2,760
2021-06-11	2,760	2,760	2,760	2,760	300	2,760
2021-06-10	2,750	2,760	2,750	2,760	400	2,760
2021-06-09	2,741	2,764	2,741	2,762	2,100	2,762
2021-06-08	2,735	2,739	2,720	2,739	400	2,739
2021-06-07	2,703	2,735	2,703	2,735	600	2,735
2021-06-04	2,715	2,748	2,715	2,748	1,200	2,748
2021-06-03	2,738	2,750	2,738	2,750	500	2,750
2021-06-02	2,758	2,758	2,738	2,738	500	2,738
2021-06-01	2,749	2,749	2,715	2,725	500	2,725
2021-05-31	2,750	2,750	2,725	2,725	1,700	2,725
2021-05-28	2,741	2,741	2,735	2,735	2,800	2,735
2021-05-27	2,735	2,765	2,730	2,735	1,200	2,735
2021-05-26	2,825	2,825	2,735	2,743	1,300	2,743
2021-05-25	2,765	2,795	2,765	2,775	1,100	2,775
2021-05-24	2,780	2,785	2,760	2,760	700	2,760
2021-05-21	2,782	2,782	2,778	2,778	500	2,778
2021-05-20	2,784	2,790	2,784	2,790	400	2,790
2021-05-19	2,830	2,830	2,771	2,785	1,500	2,785
2021-05-18	2,879	2,879	2,844	2,844	400	2,844
2021-05-17	2,874	2,874	2,837	2,837	900	2,837
2021-05-14	2,775	2,807	2,771	2,774	1,100	2,774
2021-05-13	2,820	2,820	2,774	2,774	3,800	2,774
2021-05-12	2,823	2,834	2,823	2,834	200	2,834
2021-05-11	2,827	2,827	2,823	2,823	1,600	2,823
2021-05-10	2,830	2,830	2,827	2,827	800	2,827
2021-05-07	-	-	-	2,857	-	2,857
2021-05-06	2,859	2,859	2,853	2,857	600	2,857
2021-04-30	2,840	2,860	2,840	2,860	400	2,860
2021-04-28	2,845	2,848	2,840	2,840	400	2,840
2021-04-27	2,849	2,857	2,846	2,846	600	2,846
2021-04-26	2,846	2,849	2,832	2,849	600	2,849
2021-04-23	2,850	2,850	2,811	2,811	700	2,811
2021-04-22	2,813	2,850	2,813	2,850	400	2,850
2021-04-21	2,827	2,841	2,827	2,836	500	2,836
2021-04-20	2,825	2,835	2,805	2,827	1,500	2,827
2021-04-19	2,856	2,856	2,825	2,825	2,200	2,825
2021-04-16	2,856	2,870	2,850	2,850	2,900	2,850
2021-04-15	2,863	2,875	2,857	2,857	5,300	2,857
2021-04-14	2,900	2,910	2,858	2,863	4,300	2,863
2021-04-13	2,900	2,920	2,895	2,920	1,700	2,920
2021-04-12	-	-	-	2,905	-	2,905
2021-04-09	2,908	2,935	2,905	2,905	500	2,905
2021-04-08	3,060	3,060	2,909	2,930	3,100	2,930
2021-04-07	3,360	3,360	2,995	3,015	18,500	3,015
2021-04-06	2,858	2,858	2,858	2,858	200	2,858
2021-04-05	2,920	2,920	2,860	2,860	900	2,860
2021-04-02	2,922	2,922	2,922	2,922	100	2,922
2021-04-01	-	-	-	2,922	-	2,922
2021-03-31	-	-	-	2,922	-	2,922
2021-03-30	2,855	2,923	2,855	2,922	500	2,922
2021-03-29	2,940	2,940	2,886	2,891	3,800	2,891
2021-03-26	2,888	2,890	2,888	2,890	700	2,890
2021-03-25	2,871	2,881	2,870	2,881	400	2,881
2021-03-24	2,855	2,878	2,842	2,842	1,700	2,842
2021-03-23	2,858	2,858	2,858	2,858	100	2,858
2021-03-22	2,860	2,883	2,851	2,883	600	2,883
2021-03-19	2,849	2,849	2,842	2,842	200	2,842
2021-03-18	2,841	2,899	2,841	2,899	300	2,899
2021-03-17	2,840	2,852	2,840	2,840	3,500	2,840
2021-03-16	2,853	2,898	2,837	2,837	1,700	2,837
2021-03-15	2,863	2,863	2,853	2,853	200	2,853
2021-03-12	2,869	2,869	2,837	2,837	300	2,837
2021-03-11	2,846	2,846	2,833	2,833	600	2,833
2021-03-10	2,836	2,855	2,828	2,831	1,900	2,831
2021-03-09	2,841	2,859	2,830	2,840	2,500	2,840
2021-03-08	2,830	2,830	2,827	2,827	600	2,827
2021-03-05	2,830	2,860	2,825	2,826	800	2,826
2021-03-04	2,850	2,880	2,830	2,830	2,000	2,830
2021-03-03	2,852	2,856	2,852	2,855	700	2,855
2021-03-02	2,888	2,898	2,870	2,870	1,100	2,870
2021-03-01	2,900	2,914	2,874	2,894	1,000	2,894
2021-02-26	2,895	2,938	2,838	2,874	3,100	2,874
2021-02-25	2,850	2,895	2,845	2,895	400	2,895
2021-02-24	2,844	2,858	2,844	2,858	1,700	2,858
2021-02-22	2,940	2,940	2,836	2,836	200	2,836
2021-02-19	2,888	2,888	2,871	2,871	1,500	2,871
2021-02-18	2,930	2,934	2,929	2,932	500	2,932
2021-02-17	2,928	2,928	2,926	2,926	200	2,926
2021-02-16	2,922	2,922	2,914	2,914	400	2,914
2021-02-15	2,908	2,929	2,861	2,922	800	2,922
2021-02-12	2,908	2,908	2,908	2,908	100	2,908
2021-02-10	2,886	2,919	2,886	2,919	500	2,919
2021-02-09	2,863	2,898	2,860	2,884	2,400	2,884
2021-02-08	2,891	2,918	2,874	2,874	3,100	2,874
2021-02-05	2,886	2,929	2,879	2,879	500	2,879
2021-02-04	2,900	2,900	2,866	2,871	900	2,871
2021-02-03	-	-	-	2,887	-	2,887
2021-02-02	2,887	2,887	2,887	2,887	400	2,887
2021-02-01	2,879	2,879	2,825	2,861	2,300	2,861
2021-01-29	2,860	2,879	2,855	2,879	300	2,879
2021-01-28	2,855	2,865	2,855	2,865	200	2,865
2021-01-27	2,861	2,861	2,850	2,850	1,300	2,850
2021-01-26	2,887	2,887	2,860	2,860	1,300	2,860
2021-01-25	2,886	2,886	2,885	2,886	400	2,886
2021-01-22	2,884	2,897	2,846	2,857	1,500	2,857
2021-01-21	-	-	-	2,884	-	2,884
2021-01-20	2,869	2,888	2,869	2,884	400	2,884
2021-01-19	-	-	-	2,856	-	2,856
2021-01-18	2,862	2,862	2,835	2,856	2,400	2,856
2021-01-15	2,900	2,900	2,858	2,862	1,200	2,862
2021-01-14	2,921	2,935	2,908	2,918	1,600	2,918
2021-01-13	2,886	2,892	2,843	2,871	6,700	2,871
2021-01-12	2,836	2,837	2,836	2,836	700	2,836
2021-01-08	2,881	2,881	2,833	2,834	2,900	2,834
2021-01-07	2,850	2,863	2,850	2,851	300	2,851
2021-01-06	2,834	2,897	2,834	2,847	500	2,847
2021-01-05	2,882	2,884	2,839	2,884	1,100	2,884
2021-01-04	2,850	2,934	2,850	2,882	2,400	2,882

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31