3199 綿半ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,545	3,575	3,490	3,525	39,400	1,762.50
2017-12-28	3,400	3,520	3,370	3,505	59,500	1,752.50
2017-12-27	3,330	3,445	3,300	3,310	40,400	1,655
2017-12-26	3,200	3,350	3,200	3,325	32,000	1,662.50
2017-12-25	3,130	3,200	3,105	3,200	29,100	1,600
2017-12-22	3,110	3,130	3,095	3,130	23,100	1,565
2017-12-21	2,989	3,130	2,989	3,110	32,900	1,555
2017-12-20	3,050	3,075	3,000	3,000	25,600	1,500
2017-12-19	3,100	3,140	3,080	3,100	36,900	1,550
2017-12-18	3,050	3,100	3,000	3,075	29,900	1,537.50
2017-12-15	2,908	3,030	2,902	3,020	33,700	1,510
2017-12-14	2,927	2,927	2,891	2,912	7,700	1,456
2017-12-13	2,903	2,941	2,903	2,910	16,600	1,455
2017-12-12	2,960	2,981	2,893	2,893	24,600	1,446.50
2017-12-11	2,920	2,950	2,864	2,943	24,300	1,471.50
2017-12-08	2,930	2,976	2,900	2,912	37,700	1,456
2017-12-07	2,940	3,005	2,921	3,000	28,000	1,500
2017-12-06	2,830	2,920	2,829	2,914	46,300	1,457
2017-12-05	2,755	2,845	2,751	2,845	36,600	1,422.50
2017-12-04	2,757	2,768	2,750	2,754	21,400	1,377
2017-12-01	2,616	2,717	2,610	2,712	53,000	1,356
2017-11-30	2,612	2,613	2,577	2,590	14,200	1,295
2017-11-29	2,620	2,620	2,592	2,608	18,200	1,304
2017-11-28	2,580	2,624	2,580	2,616	25,300	1,308
2017-11-27	2,540	2,588	2,516	2,578	23,100	1,289
2017-11-24	2,478	2,536	2,478	2,536	11,700	1,268
2017-11-22	2,480	2,511	2,456	2,478	15,000	1,239
2017-11-21	2,460	2,464	2,430	2,445	14,100	1,222.50
2017-11-20	2,470	2,484	2,452	2,458	12,700	1,229
2017-11-17	2,488	2,508	2,474	2,479	11,600	1,239.50
2017-11-16	2,465	2,516	2,465	2,506	8,500	1,253
2017-11-15	2,521	2,521	2,461	2,475	17,600	1,237.50
2017-11-13	2,573	2,585	2,528	2,536	9,300	1,268
2017-11-10	2,595	2,600	2,561	2,573	17,700	1,286.50
2017-11-09	2,560	2,644	2,559	2,626	41,100	1,313
2017-11-08	2,567	2,567	2,526	2,553	14,200	1,276.50
2017-11-07	2,549	2,574	2,515	2,567	23,200	1,283.50
2017-11-06	2,577	2,577	2,537	2,554	15,200	1,277
2017-11-02	2,530	2,568	2,526	2,567	25,100	1,283.50
2017-11-01	2,530	2,538	2,512	2,528	16,600	1,264
2017-10-31	2,480	2,530	2,476	2,530	64,000	1,265
2017-10-30	2,420	2,481	2,403	2,469	44,100	1,234.50
2017-10-27	2,419	2,432	2,413	2,429	7,000	1,214.50
2017-10-26	2,425	2,428	2,412	2,428	12,400	1,214
2017-10-25	2,445	2,445	2,418	2,426	13,700	1,213
2017-10-24	2,424	2,444	2,423	2,442	14,800	1,221
2017-10-23	2,439	2,445	2,421	2,430	8,700	1,215
2017-10-20	2,423	2,437	2,420	2,427	11,700	1,213.50
2017-10-19	2,439	2,439	2,423	2,423	10,300	1,211.50
2017-10-18	2,448	2,448	2,421	2,439	9,900	1,219.50
2017-10-17	2,458	2,458	2,431	2,452	8,400	1,226
2017-10-16	2,470	2,476	2,452	2,457	13,700	1,228.50
2017-10-13	2,474	2,475	2,450	2,471	14,800	1,235.50
2017-10-12	2,462	2,496	2,462	2,477	17,000	1,238.50
2017-10-11	2,450	2,460	2,430	2,455	14,500	1,227.50
2017-10-10	2,435	2,452	2,435	2,452	8,400	1,226
2017-10-06	2,441	2,441	2,420	2,430	12,700	1,215
2017-10-05	2,457	2,469	2,435	2,441	10,900	1,220.50
2017-10-04	2,509	2,509	2,450	2,456	10,600	1,228
2017-10-03	2,491	2,516	2,478	2,504	25,300	1,252
2017-10-02	2,500	2,517	2,476	2,491	26,100	1,245.50
2017-09-29	2,471	2,499	2,468	2,495	10,500	1,247.50
2017-09-28	2,434	2,496	2,410	2,481	26,800	1,240.50
2017-09-27	2,456	2,459	2,400	2,409	53,100	1,204.50
2017-09-26	2,470	2,470	2,436	2,456	72,400	1,228
2017-09-25	2,416	2,485	2,416	2,472	54,900	1,236
2017-09-22	2,461	2,461	2,409	2,416	38,200	1,208
2017-09-21	2,438	2,480	2,438	2,454	36,900	1,227
2017-09-20	2,449	2,471	2,432	2,438	12,400	1,219
2017-09-19	2,445	2,471	2,444	2,464	18,700	1,232
2017-09-15	2,427	2,452	2,422	2,437	25,200	1,218.50
2017-09-14	2,452	2,458	2,415	2,426	10,100	1,213
2017-09-13	2,467	2,485	2,465	2,466	9,000	1,233
2017-09-12	2,495	2,495	2,453	2,486	14,300	1,243
2017-09-11	2,436	2,484	2,426	2,475	19,900	1,237.50
2017-09-08	2,401	2,401	2,381	2,386	12,000	1,193
2017-09-07	2,375	2,431	2,375	2,401	9,800	1,200.50
2017-09-06	2,312	2,375	2,300	2,363	11,300	1,181.50
2017-09-05	2,446	2,446	2,353	2,356	22,300	1,178
2017-09-04	2,484	2,491	2,420	2,457	20,000	1,228.50
2017-09-01	2,499	2,499	2,479	2,484	19,000	1,242
2017-08-31	2,445	2,464	2,440	2,456	6,400	1,228
2017-08-30	2,449	2,480	2,418	2,430	37,100	1,215
2017-08-29	2,421	2,445	2,415	2,445	4,700	1,222.50
2017-08-28	2,448	2,449	2,415	2,449	12,700	1,224.50
2017-08-25	2,377	2,411	2,373	2,405	7,600	1,202.50
2017-08-24	2,390	2,396	2,370	2,373	4,100	1,186.50
2017-08-23	2,400	2,423	2,380	2,391	9,200	1,195.50
2017-08-22	2,379	2,393	2,354	2,381	9,600	1,190.50
2017-08-21	2,343	2,386	2,343	2,359	6,000	1,179.50
2017-08-18	2,391	2,396	2,341	2,343	10,600	1,171.50
2017-08-17	2,419	2,419	2,402	2,410	4,800	1,205
2017-08-16	2,413	2,434	2,395	2,410	9,000	1,205
2017-08-15	2,432	2,448	2,400	2,429	10,700	1,214.50
2017-08-14	2,404	2,442	2,404	2,432	9,800	1,216
2017-08-10	2,437	2,441	2,404	2,440	16,400	1,220
2017-08-09	2,428	2,428	2,380	2,393	9,600	1,196.50
2017-08-08	2,434	2,435	2,417	2,432	8,300	1,216
2017-08-07	2,450	2,462	2,427	2,440	7,800	1,220
2017-08-04	2,400	2,429	2,392	2,429	5,500	1,214.50
2017-08-03	2,393	2,400	2,381	2,400	5,800	1,200
2017-08-02	2,366	2,409	2,366	2,396	8,700	1,198
2017-08-01	2,360	2,398	2,335	2,359	17,600	1,179.50
2017-07-31	2,300	2,421	2,262	2,326	54,200	1,163
2017-07-28	2,513	2,513	2,435	2,457	17,300	1,228.50
2017-07-27	2,502	2,538	2,476	2,482	14,400	1,241
2017-07-26	2,610	2,615	2,466	2,502	49,300	1,251
2017-07-25	2,510	2,585	2,496	2,580	43,900	1,290
2017-07-24	2,465	2,515	2,465	2,506	12,000	1,253
2017-07-21	2,451	2,493	2,451	2,471	14,500	1,235.50
2017-07-20	2,455	2,510	2,451	2,482	16,500	1,241
2017-07-19	2,413	2,441	2,413	2,436	9,300	1,218
2017-07-18	2,439	2,439	2,403	2,413	10,200	1,206.50
2017-07-14	2,440	2,453	2,430	2,439	5,300	1,219.50
2017-07-13	2,485	2,492	2,435	2,443	9,800	1,221.50
2017-07-12	2,450	2,511	2,450	2,492	25,800	1,246
2017-07-11	2,415	2,481	2,415	2,474	10,100	1,237
2017-07-10	2,393	2,424	2,371	2,411	9,200	1,205.50
2017-07-07	2,431	2,440	2,382	2,387	20,900	1,193.50
2017-07-06	2,484	2,484	2,438	2,452	16,600	1,226
2017-07-05	2,495	2,499	2,440	2,478	26,000	1,239
2017-07-04	2,401	2,529	2,401	2,491	55,100	1,245.50
2017-07-03	2,340	2,396	2,327	2,390	44,700	1,195
2017-06-30	2,290	2,320	2,280	2,318	11,400	1,159
2017-06-29	2,293	2,309	2,285	2,303	7,200	1,151.50
2017-06-28	2,303	2,310	2,275	2,275	13,300	1,137.50
2017-06-27	2,290	2,325	2,290	2,316	17,000	1,158
2017-06-26	2,297	2,307	2,282	2,285	21,100	1,142.50
2017-06-23	2,311	2,314	2,278	2,309	16,600	1,154.50
2017-06-22	2,261	2,335	2,261	2,310	36,900	1,155
2017-06-21	2,331	2,331	2,251	2,251	33,200	1,125.50
2017-06-20	2,240	2,350	2,240	2,331	53,900	1,165.50
2017-06-19	2,242	2,264	2,200	2,236	46,500	1,118
2017-06-16	2,316	2,321	2,220	2,243	41,100	1,121.50
2017-06-15	2,265	2,378	2,265	2,306	52,700	1,153
2017-06-14	2,210	2,318	2,205	2,267	73,000	1,133.50
2017-06-13	2,124	2,219	2,124	2,200	51,800	1,100
2017-06-12	2,107	2,172	2,099	2,120	40,900	1,060
2017-06-09	2,050	2,107	2,050	2,088	23,000	1,044
2017-06-08	2,038	2,059	2,038	2,048	15,900	1,024
2017-06-07	1,998	2,043	1,989	2,038	28,400	1,019
2017-06-06	2,000	2,007	1,930	1,998	17,100	999
2017-06-05	1,955	2,015	1,930	2,007	20,800	1,003.50
2017-06-02	1,915	1,959	1,915	1,955	12,400	977.50
2017-06-01	1,928	1,939	1,916	1,939	7,800	969.50
2017-05-31	1,919	1,923	1,905	1,905	5,900	952.50
2017-05-30	1,918	1,933	1,910	1,916	4,000	958
2017-05-29	1,910	1,924	1,910	1,917	3,700	958.50
2017-05-26	1,950	1,950	1,905	1,910	21,400	955
2017-05-25	1,915	1,961	1,915	1,941	24,900	970.50
2017-05-24	1,903	1,919	1,898	1,915	20,500	957.50
2017-05-23	1,900	1,909	1,885	1,891	16,800	945.50
2017-05-22	1,904	1,911	1,892	1,893	14,600	946.50
2017-05-19	1,890	1,899	1,867	1,893	8,500	946.50
2017-05-18	1,858	1,882	1,852	1,876	10,200	938
2017-05-17	1,866	1,903	1,857	1,895	8,900	947.50
2017-05-16	1,902	1,902	1,807	1,894	25,000	947
2017-05-15	1,871	1,920	1,831	1,894	22,200	947
2017-05-12	1,852	1,870	1,838	1,868	13,300	934
2017-05-11	1,860	1,860	1,844	1,856	9,900	928
2017-05-10	1,855	1,858	1,851	1,852	9,500	926
2017-05-09	1,860	1,866	1,844	1,857	12,000	928.50
2017-05-08	1,841	1,864	1,841	1,862	19,300	931
2017-05-02	1,800	1,832	1,800	1,819	20,800	909.50
2017-05-01	1,807	1,810	1,798	1,807	15,700	903.50
2017-04-28	1,776	1,795	1,774	1,780	13,800	890
2017-04-27	1,800	1,815	1,796	1,803	23,500	901.50
2017-04-26	1,810	1,810	1,793	1,803	11,100	901.50
2017-04-25	1,780	1,800	1,780	1,796	11,100	898
2017-04-24	1,793	1,818	1,786	1,793	19,000	896.50
2017-04-21	1,763	1,792	1,749	1,774	22,100	887
2017-04-20	1,750	1,773	1,744	1,756	11,900	878
2017-04-19	1,713	1,768	1,713	1,750	15,000	875
2017-04-18	1,719	1,744	1,719	1,730	7,900	865
2017-04-17	1,670	1,721	1,670	1,718	10,100	859
2017-04-14	1,690	1,699	1,671	1,683	8,600	841.50
2017-04-13	1,694	1,700	1,685	1,686	11,900	843
2017-04-12	1,720	1,726	1,712	1,720	17,400	860
2017-04-11	1,731	1,745	1,722	1,727	8,000	863.50
2017-04-10	1,718	1,739	1,718	1,722	7,400	861
2017-04-07	1,714	1,734	1,712	1,715	11,600	857.50
2017-04-06	1,729	1,729	1,702	1,703	14,200	851.50
2017-04-05	1,743	1,754	1,740	1,740	6,400	870
2017-04-04	1,775	1,775	1,745	1,753	12,900	876.50
2017-04-03	1,764	1,778	1,744	1,778	25,000	889
2017-03-31	1,701	1,765	1,701	1,729	26,000	864.50
2017-03-30	1,730	1,730	1,693	1,695	5,800	847.50
2017-03-29	1,727	1,746	1,725	1,733	8,400	866.50
2017-03-28	1,721	1,765	1,695	1,765	17,600	882.50
2017-03-27	1,727	1,727	1,702	1,704	12,100	852
2017-03-24	1,690	1,725	1,690	1,721	5,200	860.50
2017-03-23	1,703	1,703	1,678	1,689	6,000	844.50
2017-03-22	1,738	1,738	1,703	1,703	11,500	851.50
2017-03-21	1,750	1,752	1,733	1,741	5,400	870.50
2017-03-17	1,732	1,763	1,732	1,750	25,100	875
2017-03-16	1,732	1,744	1,724	1,732	7,100	866
2017-03-15	1,749	1,749	1,730	1,749	8,400	874.50
2017-03-14	1,723	1,749	1,718	1,749	18,400	874.50
2017-03-13	1,686	1,716	1,686	1,711	12,400	855.50
2017-03-10	1,690	1,700	1,689	1,695	26,000	847.50
2017-03-09	1,680	1,687	1,674	1,686	7,200	843
2017-03-08	1,672	1,675	1,661	1,665	5,600	832.50
2017-03-07	1,667	1,683	1,667	1,677	5,500	838.50
2017-03-06	1,686	1,687	1,671	1,675	7,400	837.50
2017-03-03	1,682	1,692	1,680	1,692	13,500	846
2017-03-02	1,695	1,695	1,681	1,686	4,500	843
2017-03-01	1,700	1,700	1,680	1,695	15,200	847.50
2017-02-28	1,665	1,692	1,664	1,688	20,800	844
2017-02-27	1,665	1,665	1,650	1,655	12,200	827.50
2017-02-24	1,650	1,665	1,646	1,658	13,000	829
2017-02-23	1,640	1,659	1,640	1,655	16,200	827.50
2017-02-22	1,620	1,636	1,610	1,630	8,300	815
2017-02-21	1,614	1,626	1,613	1,626	4,300	813
2017-02-20	1,607	1,621	1,602	1,621	4,800	810.50
2017-02-17	1,600	1,606	1,599	1,603	3,600	801.50
2017-02-16	1,603	1,613	1,588	1,604	11,800	802
2017-02-15	1,616	1,621	1,600	1,602	6,800	801
2017-02-14	1,615	1,619	1,607	1,614	8,200	807
2017-02-13	1,611	1,623	1,605	1,623	8,400	811.50
2017-02-10	1,610	1,615	1,604	1,614	6,000	807
2017-02-09	1,600	1,608	1,599	1,600	6,100	800
2017-02-08	1,595	1,603	1,595	1,601	8,900	800.50
2017-02-07	1,600	1,602	1,585	1,588	15,500	794
2017-02-06	1,600	1,604	1,598	1,604	6,700	802
2017-02-03	1,601	1,605	1,592	1,594	7,500	797
2017-02-02	1,621	1,621	1,600	1,602	7,100	801
2017-02-01	1,625	1,639	1,600	1,621	19,800	810.50
2017-01-31	1,615	1,630	1,604	1,625	15,000	812.50
2017-01-30	1,606	1,624	1,591	1,600	12,700	800
2017-01-27	1,628	1,628	1,613	1,617	8,400	808.50
2017-01-26	1,636	1,636	1,612	1,628	14,500	814
2017-01-25	1,586	1,606	1,586	1,604	8,300	802
2017-01-24	1,584	1,602	1,584	1,584	9,100	792
2017-01-23	1,600	1,608	1,590	1,590	7,600	795
2017-01-20	1,607	1,620	1,605	1,605	10,000	802.50
2017-01-19	1,602	1,618	1,602	1,612	7,400	806
2017-01-18	1,602	1,603	1,580	1,602	19,000	801
2017-01-17	1,640	1,640	1,611	1,611	14,600	805.50
2017-01-16	1,650	1,663	1,619	1,632	16,200	816
2017-01-13	1,650	1,670	1,650	1,658	10,700	829
2017-01-12	1,684	1,684	1,650	1,660	18,000	830
2017-01-11	1,689	1,689	1,676	1,682	8,800	841
2017-01-10	1,665	1,680	1,665	1,679	12,300	839.50
2017-01-06	1,651	1,664	1,647	1,664	8,500	832
2017-01-05	1,653	1,658	1,643	1,655	9,200	827.50
2017-01-04	1,672	1,672	1,641	1,653	16,400	826.50

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