3199 綿半ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,612	1,661	1,612	1,642	9,300	821
2016-12-29	1,639	1,639	1,615	1,625	18,100	812.50
2016-12-28	1,662	1,665	1,636	1,640	16,200	820
2016-12-27	1,671	1,671	1,656	1,662	7,700	831
2016-12-26	1,660	1,675	1,655	1,671	32,400	835.50
2016-12-22	1,620	1,647	1,620	1,644	14,700	822
2016-12-21	1,645	1,650	1,627	1,634	11,300	817
2016-12-20	1,625	1,645	1,625	1,645	12,800	822.50
2016-12-19	1,629	1,629	1,624	1,625	6,100	812.50
2016-12-16	1,620	1,632	1,620	1,632	7,000	816
2016-12-15	1,618	1,633	1,618	1,619	12,200	809.50
2016-12-14	1,626	1,627	1,615	1,618	8,600	809
2016-12-13	1,611	1,632	1,609	1,627	12,900	813.50
2016-12-12	1,611	1,620	1,601	1,617	12,900	808.50
2016-12-09	1,601	1,625	1,601	1,622	22,200	811
2016-12-08	1,635	1,635	1,622	1,633	13,600	816.50
2016-12-07	1,631	1,635	1,586	1,634	16,700	817
2016-12-06	1,639	1,641	1,621	1,627	15,200	813.50
2016-12-05	1,650	1,654	1,620	1,631	14,600	815.50
2016-12-02	1,627	1,640	1,595	1,640	27,200	820
2016-12-01	1,587	1,619	1,573	1,619	32,200	809.50
2016-11-30	1,580	1,583	1,571	1,578	12,100	789
2016-11-29	1,575	1,585	1,575	1,585	12,400	792.50
2016-11-28	1,575	1,575	1,557	1,575	19,100	787.50
2016-11-25	1,545	1,555	1,544	1,555	11,100	777.50
2016-11-24	1,546	1,551	1,539	1,548	8,200	774
2016-11-22	1,543	1,545	1,528	1,544	8,600	772
2016-11-21	1,549	1,549	1,528	1,532	10,000	766
2016-11-18	1,539	1,540	1,522	1,530	10,500	765
2016-11-17	1,558	1,558	1,531	1,540	9,400	770
2016-11-16	1,540	1,550	1,520	1,540	15,100	770
2016-11-15	1,536	1,542	1,505	1,517	8,900	758.50
2016-11-14	1,509	1,529	1,509	1,521	10,100	760.50
2016-11-11	1,566	1,566	1,506	1,514	17,900	757
2016-11-10	1,578	1,578	1,533	1,550	12,300	775
2016-11-09	1,595	1,608	1,480	1,509	45,700	754.50
2016-11-08	1,550	1,582	1,550	1,574	17,000	787
2016-11-07	1,547	1,562	1,536	1,547	15,200	773.50
2016-11-04	1,562	1,562	1,530	1,550	22,900	775
2016-11-02	1,595	1,596	1,570	1,578	34,800	789
2016-11-01	1,634	1,645	1,605	1,614	39,700	807
2016-10-31	1,680	1,700	1,633	1,634	87,800	817
2016-10-28	1,749	1,792	1,731	1,767	70,500	883.50
2016-10-27	1,749	1,761	1,746	1,746	15,700	873
2016-10-26	1,720	1,745	1,720	1,744	24,000	872
2016-10-25	1,724	1,747	1,720	1,729	15,300	864.50
2016-10-24	1,722	1,735	1,708	1,723	17,900	861.50
2016-10-21	1,727	1,740	1,722	1,726	10,500	863
2016-10-20	1,718	1,742	1,715	1,727	16,900	863.50
2016-10-19	1,755	1,763	1,723	1,725	31,400	862.50
2016-10-17	1,754	1,795	1,739	1,739	31,900	869.50
2016-10-13	1,734	1,758	1,719	1,733	37,900	866.50
2016-10-12	1,750	1,766	1,741	1,748	14,300	874
2016-10-11	1,779	1,794	1,757	1,773	26,400	886.50
2016-10-07	1,768	1,787	1,763	1,782	16,900	891
2016-10-06	1,809	1,809	1,768	1,768	29,200	884
2016-10-05	1,825	1,825	1,793	1,806	20,300	903
2016-10-04	1,817	1,840	1,791	1,811	61,400	905.50
2016-10-03	1,759	1,830	1,759	1,817	101,600	908.50
2016-09-30	1,695	1,767	1,692	1,759	87,800	879.50
2016-09-29	1,639	1,673	1,630	1,672	32,600	836
2016-09-28	1,603	1,642	1,590	1,639	47,400	819.50
2016-09-27	1,621	1,643	1,599	1,643	84,500	821.50
2016-09-26	1,650	1,663	1,631	1,649	45,200	824.50
2016-09-23	1,603	1,638	1,581	1,638	43,100	819
2016-09-21	1,550	1,599	1,550	1,599	46,400	799.50
2016-09-20	1,525	1,559	1,522	1,548	35,300	774
2016-09-16	1,515	1,523	1,509	1,523	15,300	761.50
2016-09-15	1,508	1,519	1,504	1,512	6,600	756
2016-09-14	1,509	1,518	1,505	1,507	9,100	753.50
2016-09-13	1,514	1,514	1,501	1,513	7,700	756.50
2016-09-12	1,493	1,515	1,493	1,505	42,500	752.50
2016-09-09	1,496	1,499	1,492	1,494	11,800	747
2016-09-08	1,490	1,502	1,490	1,491	18,100	745.50
2016-09-07	1,486	1,500	1,485	1,497	12,900	748.50
2016-09-06	1,486	1,500	1,486	1,487	9,100	743.50
2016-09-05	1,491	1,499	1,481	1,485	13,900	742.50
2016-09-02	1,493	1,508	1,487	1,489	17,900	744.50
2016-09-01	1,513	1,521	1,493	1,502	22,400	751
2016-08-31	1,489	1,514	1,487	1,507	19,300	753.50
2016-08-30	1,488	1,488	1,469	1,477	8,200	738.50
2016-08-29	1,506	1,506	1,475	1,478	21,200	739
2016-08-26	1,514	1,514	1,495	1,496	13,000	748
2016-08-25	1,488	1,505	1,486	1,505	8,200	752.50
2016-08-24	1,483	1,492	1,482	1,490	6,700	745
2016-08-23	1,495	1,507	1,480	1,481	26,300	740.50
2016-08-22	1,489	1,504	1,489	1,497	9,600	748.50
2016-08-19	1,489	1,496	1,489	1,494	7,500	747
2016-08-18	1,502	1,507	1,489	1,489	7,600	744.50
2016-08-17	1,504	1,517	1,498	1,510	18,200	755
2016-08-16	1,492	1,504	1,488	1,488	9,200	744
2016-08-15	1,525	1,525	1,492	1,496	17,300	748
2016-08-12	1,527	1,532	1,519	1,532	7,900	766
2016-08-10	1,505	1,523	1,505	1,519	12,700	759.50
2016-08-09	1,500	1,516	1,485	1,516	7,000	758
2016-08-08	1,533	1,533	1,494	1,494	21,600	747
2016-08-05	1,539	1,547	1,507	1,513	17,000	756.50
2016-08-04	1,540	1,540	1,507	1,534	16,200	767
2016-08-03	1,510	1,540	1,510	1,539	20,300	769.50
2016-08-02	1,528	1,532	1,511	1,521	8,600	760.50
2016-08-01	1,555	1,555	1,531	1,535	31,500	767.50
2016-07-29	1,475	1,490	1,462	1,476	22,700	738
2016-07-28	1,498	1,498	1,482	1,494	22,600	747
2016-07-27	1,491	1,504	1,466	1,482	30,600	741
2016-07-26	1,524	1,524	1,485	1,491	46,600	745.50
2016-07-25	1,518	1,518	1,488	1,498	27,000	749
2016-07-22	1,548	1,548	1,511	1,521	21,100	760.50
2016-07-21	1,559	1,560	1,523	1,534	8,400	767
2016-07-20	1,520	1,547	1,514	1,545	22,600	772.50
2016-07-19	1,492	1,512	1,487	1,508	8,900	754
2016-07-15	1,502	1,513	1,489	1,490	18,000	745
2016-07-14	1,505	1,525	1,505	1,507	12,800	753.50
2016-07-13	1,558	1,558	1,505	1,505	16,100	752.50
2016-07-12	1,543	1,543	1,520	1,527	11,100	763.50
2016-07-11	1,525	1,525	1,496	1,521	15,200	760.50
2016-07-08	1,516	1,516	1,477	1,484	18,600	742
2016-07-07	1,529	1,537	1,495	1,518	21,600	759
2016-07-06	1,509	1,530	1,485	1,530	20,000	765
2016-07-05	1,540	1,558	1,505	1,538	19,600	769
2016-07-04	1,565	1,584	1,541	1,542	17,000	771
2016-07-01	1,560	1,627	1,557	1,587	77,100	793.50
2016-06-30	1,559	1,559	1,518	1,523	22,900	761.50
2016-06-29	1,524	1,559	1,508	1,539	35,100	769.50
2016-06-28	1,480	1,517	1,459	1,482	28,200	741
2016-06-27	1,475	1,497	1,463	1,497	36,000	748.50
2016-06-24	1,520	1,520	1,339	1,412	44,800	706
2016-06-23	1,486	1,510	1,462	1,510	29,700	755
2016-06-22	1,509	1,512	1,450	1,481	39,200	740.50
2016-06-21	1,528	1,532	1,508	1,526	15,400	763
2016-06-20	1,524	1,559	1,515	1,552	18,200	776
2016-06-17	1,489	1,530	1,489	1,508	19,900	754
2016-06-16	1,563	1,564	1,480	1,481	26,300	740.50
2016-06-15	1,547	1,589	1,510	1,563	29,000	781.50
2016-06-14	1,531	1,597	1,524	1,579	48,300	789.50
2016-06-13	1,634	1,634	1,570	1,571	32,200	785.50
2016-06-10	1,650	1,650	1,602	1,641	58,500	820.50
2016-06-09	1,630	1,643	1,599	1,634	33,200	817
2016-06-08	1,571	1,627	1,566	1,625	58,500	812.50
2016-06-07	1,560	1,570	1,549	1,561	11,700	780.50
2016-06-06	1,550	1,581	1,550	1,560	26,400	780
2016-06-03	1,540	1,568	1,540	1,561	11,400	780.50
2016-06-02	1,558	1,566	1,536	1,536	26,400	768
2016-06-01	1,570	1,585	1,552	1,555	13,600	777.50
2016-05-31	1,571	1,586	1,569	1,582	28,100	791
2016-05-30	1,546	1,566	1,546	1,566	23,200	783
2016-05-27	1,550	1,559	1,515	1,523	27,000	761.50
2016-05-26	1,561	1,561	1,540	1,546	20,800	773
2016-05-25	1,542	1,551	1,530	1,540	24,400	770
2016-05-24	1,548	1,565	1,516	1,520	22,000	760
2016-05-23	1,520	1,560	1,518	1,558	58,600	779
2016-05-20	1,495	1,515	1,416	1,510	80,000	755
2016-05-19	1,485	1,495	1,476	1,491	25,600	745.50
2016-05-18	1,483	1,493	1,467	1,476	23,800	738
2016-05-17	1,467	1,495	1,467	1,478	37,700	739
2016-05-16	1,407	1,495	1,407	1,438	92,900	719
2016-05-13	1,480	1,494	1,440	1,489	45,800	744.50
2016-05-12	1,451	1,478	1,446	1,473	21,300	736.50
2016-05-11	1,477	1,478	1,459	1,477	22,700	738.50
2016-05-10	1,475	1,480	1,464	1,471	34,700	735.50
2016-05-09	1,434	1,473	1,434	1,470	24,500	735
2016-05-06	1,396	1,438	1,384	1,434	25,000	717
2016-05-02	1,374	1,405	1,372	1,399	34,700	699.50
2016-04-28	1,439	1,489	1,418	1,446	86,100	723
2016-04-27	1,438	1,440	1,393	1,418	88,100	709
2016-04-26	1,437	1,437	1,402	1,432	28,300	716
2016-04-25	1,426	1,426	1,408	1,420	16,700	710
2016-04-22	1,432	1,438	1,390	1,435	27,100	717.50
2016-04-21	1,423	1,436	1,420	1,436	41,600	718
2016-04-20	1,400	1,422	1,389	1,397	30,200	698.50
2016-04-19	1,380	1,398	1,379	1,394	18,300	697
2016-04-18	1,331	1,370	1,325	1,365	22,500	682.50
2016-04-15	1,371	1,388	1,370	1,380	14,100	690
2016-04-14	1,384	1,389	1,372	1,381	26,500	690.50
2016-04-13	1,356	1,383	1,349	1,372	24,300	686
2016-04-12	1,305	1,354	1,305	1,342	20,500	671
2016-04-11	1,339	1,345	1,300	1,315	35,400	657.50
2016-04-08	1,320	1,347	1,281	1,331	63,000	665.50
2016-04-07	1,295	1,319	1,280	1,309	58,800	654.50
2016-04-06	1,256	1,294	1,237	1,266	29,600	633
2016-04-05	1,306	1,320	1,253	1,266	44,200	633
2016-04-04	1,309	1,336	1,293	1,316	40,700	658
2016-04-01	1,357	1,365	1,300	1,315	44,900	657.50
2016-03-31	1,398	1,405	1,353	1,357	38,800	678.50
2016-03-30	1,390	1,419	1,380	1,397	27,800	698.50
2016-03-29	1,375	1,409	1,375	1,394	23,500	697
2016-03-28	1,408	1,419	1,385	1,400	25,800	700
2016-03-25	1,411	1,411	1,380	1,403	33,700	701.50
2016-03-24	1,411	1,430	1,395	1,411	19,500	705.50
2016-03-23	1,416	1,425	1,403	1,416	14,700	708
2016-03-22	1,427	1,427	1,401	1,417	14,600	708.50
2016-03-18	1,413	1,418	1,360	1,405	26,100	702.50
2016-03-17	1,441	1,444	1,420	1,428	15,100	714
2016-03-16	1,406	1,449	1,406	1,428	23,000	714
2016-03-15	1,413	1,420	1,403	1,414	20,600	707
2016-03-14	1,411	1,418	1,398	1,418	27,000	709
2016-03-11	1,410	1,410	1,354	1,397	54,200	698.50
2016-03-10	1,365	1,407	1,357	1,407	31,900	703.50
2016-03-09	1,338	1,357	1,310	1,348	32,000	674
2016-03-08	1,375	1,376	1,354	1,367	30,900	683.50
2016-03-07	1,383	1,385	1,356	1,379	23,600	689.50
2016-03-04	1,385	1,385	1,344	1,356	58,400	678
2016-03-03	1,420	1,421	1,380	1,395	38,800	697.50
2016-03-02	1,420	1,425	1,413	1,418	22,700	709
2016-03-01	1,372	1,407	1,372	1,398	28,100	699
2016-02-29	1,373	1,415	1,361	1,372	36,700	686
2016-02-26	1,390	1,412	1,350	1,359	61,200	679.50
2016-02-25	1,260	1,368	1,260	1,356	69,000	678
2016-02-24	1,281	1,305	1,266	1,268	59,000	634
2016-02-23	1,330	1,338	1,292	1,311	40,800	655.50
2016-02-22	1,330	1,350	1,320	1,325	28,300	662.50
2016-02-19	1,312	1,345	1,312	1,339	25,900	669.50
2016-02-18	1,356	1,369	1,322	1,329	39,100	664.50
2016-02-17	1,357	1,391	1,306	1,325	50,700	662.50
2016-02-16	1,349	1,403	1,328	1,356	69,600	678
2016-02-15	1,348	1,349	1,288	1,334	101,300	667
2016-02-12	1,212	1,299	1,206	1,246	157,100	623
2016-02-10	1,458	1,465	1,328	1,362	100,600	681
2016-02-09	1,419	1,468	1,404	1,431	59,900	715.50
2016-02-08	1,450	1,516	1,433	1,496	80,800	748
2016-02-05	1,472	1,485	1,430	1,469	85,300	734.50
2016-02-04	1,530	1,535	1,475	1,491	104,000	745.50
2016-02-03	1,567	1,567	1,510	1,538	78,800	769
2016-02-02	1,574	1,615	1,570	1,593	103,500	796.50
2016-02-01	1,598	1,599	1,560	1,578	136,200	789
2016-01-29	1,511	1,581	1,490	1,558	275,800	779
2016-01-28	1,485	1,540	1,484	1,505	499,300	752.50
2016-01-27	1,470	1,518	1,455	1,475	172,600	737.50
2016-01-26	1,427	1,468	1,417	1,427	95,800	713.50
2016-01-25	1,457	1,479	1,421	1,437	112,600	718.50
2016-01-22	1,400	1,454	1,384	1,443	123,200	721.50
2016-01-21	1,434	1,500	1,346	1,351	221,900	675.50
2016-01-20	1,594	1,607	1,430	1,461	288,200	730.50
2016-01-19	1,500	1,570	1,481	1,555	233,500	777.50
2016-01-18	1,411	1,540	1,406	1,498	196,900	749
2016-01-15	1,431	1,476	1,428	1,441	72,800	720.50
2016-01-14	1,416	1,425	1,381	1,420	52,000	710
2016-01-13	1,410	1,485	1,410	1,466	76,800	733
2016-01-12	1,445	1,461	1,385	1,395	152,900	697.50
2016-01-08	1,438	1,499	1,415	1,486	120,600	743
2016-01-07	1,438	1,450	1,400	1,438	103,900	719
2016-01-06	1,469	1,469	1,407	1,436	69,500	718
2016-01-05	1,450	1,469	1,430	1,462	147,300	731
2016-01-04	1,390	1,480	1,373	1,480	250,600	740

分割・併合履歴： [2020-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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