3199 綿半ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,251	2,275	2,210	2,232	17,900	1,116
2018-12-27	2,134	2,263	2,113	2,263	29,500	1,131.50
2018-12-26	2,011	2,088	1,993	2,034	37,400	1,017
2018-12-25	1,941	2,028	1,926	1,989	31,100	994.50
2018-12-21	2,100	2,110	2,017	2,053	35,300	1,026.50
2018-12-20	2,251	2,251	2,100	2,119	31,400	1,059.50
2018-12-19	2,357	2,382	2,273	2,284	34,700	1,142
2018-12-18	2,540	2,540	2,400	2,400	29,700	1,200
2018-12-17	2,550	2,568	2,521	2,546	10,600	1,273
2018-12-14	2,564	2,564	2,519	2,546	16,800	1,273
2018-12-13	2,530	2,579	2,508	2,541	13,700	1,270.50
2018-12-12	2,510	2,544	2,507	2,530	10,100	1,265
2018-12-11	2,541	2,551	2,500	2,507	30,400	1,253.50
2018-12-10	2,572	2,585	2,549	2,570	13,600	1,285
2018-12-07	2,578	2,586	2,530	2,573	18,200	1,286.50
2018-12-06	2,630	2,642	2,561	2,578	20,900	1,289
2018-12-05	2,647	2,680	2,587	2,621	18,400	1,310.50
2018-12-04	2,730	2,730	2,644	2,653	20,400	1,326.50
2018-12-03	2,750	2,750	2,686	2,726	13,700	1,363
2018-11-30	2,640	2,717	2,640	2,717	16,300	1,358.50
2018-11-29	2,671	2,687	2,632	2,638	11,600	1,319
2018-11-28	2,616	2,674	2,616	2,646	10,300	1,323
2018-11-27	2,696	2,696	2,605	2,644	11,100	1,322
2018-11-26	2,658	2,658	2,589	2,630	23,300	1,315
2018-11-22	2,543	2,617	2,525	2,604	15,500	1,302
2018-11-21	2,498	2,549	2,480	2,529	11,100	1,264.50
2018-11-20	2,510	2,543	2,490	2,505	13,700	1,252.50
2018-11-19	2,521	2,537	2,505	2,506	11,200	1,253
2018-11-16	2,540	2,620	2,497	2,521	14,600	1,260.50
2018-11-15	2,525	2,536	2,469	2,500	15,800	1,250
2018-11-14	2,586	2,670	2,525	2,525	22,700	1,262.50
2018-11-13	2,737	2,796	2,578	2,585	36,500	1,292.50
2018-11-12	2,524	2,809	2,524	2,797	70,000	1,398.50
2018-11-09	2,571	2,571	2,491	2,521	23,200	1,260.50
2018-11-08	2,503	2,602	2,503	2,571	17,200	1,285.50
2018-11-07	2,597	2,629	2,477	2,485	23,200	1,242.50
2018-11-06	2,509	2,629	2,509	2,576	29,200	1,288
2018-11-05	2,398	2,512	2,398	2,481	30,600	1,240.50
2018-11-02	2,320	2,397	2,292	2,385	27,800	1,192.50
2018-11-01	2,422	2,422	2,296	2,308	28,800	1,154
2018-10-31	2,558	2,558	2,417	2,424	40,000	1,212
2018-10-30	2,383	2,463	2,343	2,458	27,100	1,229
2018-10-29	2,390	2,492	2,357	2,364	13,800	1,182
2018-10-26	2,508	2,510	2,348	2,382	28,100	1,191
2018-10-25	2,382	2,432	2,353	2,358	20,000	1,179
2018-10-24	2,456	2,472	2,412	2,446	13,100	1,223
2018-10-23	2,501	2,501	2,451	2,451	12,800	1,225.50
2018-10-22	2,537	2,549	2,501	2,504	12,600	1,252
2018-10-19	2,515	2,548	2,483	2,527	10,500	1,263.50
2018-10-18	2,587	2,588	2,525	2,525	14,000	1,262.50
2018-10-17	2,552	2,587	2,552	2,580	10,800	1,290
2018-10-16	2,532	2,555	2,518	2,525	14,300	1,262.50
2018-10-15	2,593	2,595	2,515	2,532	21,900	1,266
2018-10-12	2,600	2,641	2,578	2,592	24,100	1,296
2018-10-11	2,650	2,675	2,596	2,642	26,000	1,321
2018-10-10	2,736	2,798	2,736	2,762	9,000	1,381
2018-10-09	2,722	2,758	2,678	2,725	12,500	1,362.50
2018-10-05	2,820	2,820	2,750	2,768	8,600	1,384
2018-10-04	2,854	2,868	2,794	2,829	17,400	1,414.50
2018-10-03	2,915	2,915	2,851	2,852	8,600	1,426
2018-10-02	2,916	2,941	2,904	2,909	9,900	1,454.50
2018-10-01	2,942	2,969	2,909	2,915	11,900	1,457.50
2018-09-28	2,921	2,969	2,898	2,912	18,800	1,456
2018-09-27	3,075	3,075	2,918	2,922	34,700	1,461
2018-09-26	3,105	3,120	3,035	3,115	44,300	1,557.50
2018-09-25	3,090	3,100	3,035	3,095	94,000	1,547.50
2018-09-21	3,045	3,140	3,010	3,105	38,000	1,552.50
2018-09-20	2,990	3,045	2,950	3,045	25,700	1,522.50
2018-09-19	2,851	2,977	2,851	2,970	50,000	1,485
2018-09-18	2,744	2,865	2,744	2,847	33,400	1,423.50
2018-09-14	2,692	2,740	2,692	2,727	41,300	1,363.50
2018-09-13	2,647	2,704	2,647	2,677	14,800	1,338.50
2018-09-12	2,689	2,699	2,625	2,647	14,000	1,323.50
2018-09-11	2,767	2,779	2,675	2,689	13,000	1,344.50
2018-09-10	2,658	2,725	2,658	2,717	34,000	1,358.50
2018-09-07	2,721	2,722	2,652	2,658	40,200	1,329
2018-09-06	2,749	2,749	2,669	2,685	18,000	1,342.50
2018-09-05	2,781	2,787	2,752	2,757	10,900	1,378.50
2018-09-04	2,770	2,798	2,752	2,781	11,100	1,390.50
2018-09-03	2,795	2,795	2,735	2,782	17,800	1,391
2018-08-31	2,849	2,849	2,745	2,772	41,400	1,386
2018-08-30	2,838	2,866	2,815	2,849	13,000	1,424.50
2018-08-29	2,820	2,833	2,808	2,821	9,500	1,410.50
2018-08-28	2,910	2,910	2,790	2,810	18,000	1,405
2018-08-27	2,825	2,935	2,825	2,870	33,200	1,435
2018-08-24	2,742	2,790	2,742	2,775	20,500	1,387.50
2018-08-23	2,694	2,772	2,690	2,728	25,300	1,364
2018-08-22	2,600	2,676	2,540	2,644	43,100	1,322
2018-08-21	2,671	2,671	2,580	2,597	27,700	1,298.50
2018-08-20	2,730	2,756	2,674	2,674	12,500	1,337
2018-08-17	2,704	2,749	2,704	2,726	6,200	1,363
2018-08-16	2,765	2,765	2,704	2,704	27,300	1,352
2018-08-15	2,799	2,835	2,758	2,766	15,000	1,383
2018-08-14	2,836	2,836	2,784	2,798	65,000	1,399
2018-08-13	2,943	2,943	2,822	2,827	19,500	1,413.50
2018-08-10	2,905	2,947	2,894	2,926	25,000	1,463
2018-08-09	2,893	2,899	2,871	2,878	10,000	1,439
2018-08-08	2,859	2,905	2,859	2,893	13,200	1,446.50
2018-08-07	2,850	2,891	2,801	2,858	24,100	1,429
2018-08-06	2,901	2,917	2,826	2,851	26,100	1,425.50
2018-08-03	2,961	2,979	2,886	2,899	19,900	1,449.50
2018-08-02	3,000	3,070	2,953	2,961	25,500	1,480.50
2018-08-01	3,095	3,095	2,995	2,998	29,700	1,499
2018-07-31	3,160	3,220	3,050	3,060	48,700	1,530
2018-07-30	3,135	3,145	3,020	3,020	28,100	1,510
2018-07-27	3,195	3,195	3,125	3,130	10,600	1,565
2018-07-26	3,180	3,235	3,165	3,195	41,700	1,597.50
2018-07-25	3,085	3,130	3,055	3,120	18,100	1,560
2018-07-24	3,050	3,110	3,045	3,075	17,800	1,537.50
2018-07-23	3,025	3,050	3,015	3,025	15,600	1,512.50
2018-07-20	3,040	3,050	3,010	3,020	16,200	1,510
2018-07-19	3,120	3,120	3,040	3,040	12,500	1,520
2018-07-18	3,045	3,140	3,045	3,125	24,700	1,562.50
2018-07-17	3,005	3,080	3,005	3,055	10,600	1,527.50
2018-07-13	3,070	3,070	3,005	3,020	30,600	1,510
2018-07-12	3,040	3,100	3,020	3,070	13,900	1,535
2018-07-11	3,020	3,075	2,965	3,005	33,400	1,502.50
2018-07-10	3,095	3,130	3,040	3,040	24,300	1,520
2018-07-09	3,015	3,070	3,000	3,055	13,800	1,527.50
2018-07-06	2,975	3,065	2,975	3,035	24,200	1,517.50
2018-07-05	3,095	3,110	2,947	2,962	41,600	1,481
2018-07-04	3,080	3,135	3,075	3,095	28,500	1,547.50
2018-07-03	3,155	3,175	3,040	3,095	52,400	1,547.50
2018-07-02	3,310	3,310	3,125	3,135	37,700	1,567.50
2018-06-29	3,330	3,340	3,210	3,315	28,800	1,657.50
2018-06-28	3,255	3,300	3,195	3,285	32,100	1,642.50
2018-06-27	3,195	3,275	3,180	3,270	20,600	1,635
2018-06-26	3,200	3,225	3,160	3,200	41,600	1,600
2018-06-25	3,335	3,345	3,240	3,260	43,900	1,630
2018-06-22	3,230	3,295	3,230	3,285	29,000	1,642.50
2018-06-21	3,365	3,395	3,200	3,230	42,700	1,615
2018-06-20	3,325	3,330	3,190	3,310	45,500	1,655
2018-06-19	3,450	3,460	3,305	3,355	34,900	1,677.50
2018-06-18	3,490	3,545	3,415	3,445	51,400	1,722.50
2018-06-15	3,375	3,560	3,375	3,465	66,200	1,732.50
2018-06-14	3,380	3,405	3,305	3,330	31,800	1,665
2018-06-13	3,430	3,495	3,395	3,420	23,400	1,710
2018-06-12	3,420	3,465	3,375	3,455	14,400	1,727.50
2018-06-11	3,435	3,475	3,405	3,450	18,400	1,725
2018-06-08	3,425	3,460	3,390	3,450	25,200	1,725
2018-06-07	3,400	3,475	3,355	3,455	21,200	1,727.50
2018-06-06	3,390	3,405	3,315	3,395	36,700	1,697.50
2018-06-05	3,420	3,440	3,320	3,420	36,000	1,710
2018-06-04	3,450	3,515	3,400	3,435	39,400	1,717.50
2018-06-01	3,480	3,520	3,420	3,465	35,400	1,732.50
2018-05-31	3,340	3,525	3,340	3,485	54,400	1,742.50
2018-05-30	3,365	3,405	3,300	3,320	38,900	1,660
2018-05-29	3,470	3,480	3,350	3,435	36,800	1,717.50
2018-05-28	3,525	3,525	3,440	3,485	27,000	1,742.50
2018-05-25	3,570	3,580	3,475	3,520	40,100	1,760
2018-05-24	3,665	3,670	3,540	3,565	38,700	1,782.50
2018-05-23	3,650	3,720	3,585	3,675	35,300	1,837.50
2018-05-22	3,720	3,730	3,655	3,675	19,300	1,837.50
2018-05-21	3,680	3,740	3,680	3,720	15,600	1,860
2018-05-18	3,740	3,740	3,645	3,700	17,300	1,850
2018-05-17	3,685	3,745	3,665	3,745	17,400	1,872.50
2018-05-16	3,765	3,765	3,625	3,670	35,100	1,835
2018-05-15	3,935	3,935	3,740	3,755	33,300	1,877.50
2018-05-14	4,010	4,050	3,820	3,940	38,200	1,970
2018-05-11	3,925	3,990	3,895	3,990	15,800	1,995
2018-05-10	3,920	3,955	3,880	3,925	17,300	1,962.50
2018-05-09	3,905	3,915	3,810	3,890	28,200	1,945
2018-05-08	3,935	3,985	3,895	3,920	21,500	1,960
2018-05-07	3,900	3,950	3,870	3,945	13,800	1,972.50
2018-05-02	3,885	3,905	3,860	3,895	7,700	1,947.50
2018-05-01	3,900	3,910	3,835	3,885	14,900	1,942.50
2018-04-27	3,920	3,920	3,850	3,875	12,900	1,937.50
2018-04-26	3,925	3,960	3,830	3,935	24,100	1,967.50
2018-04-25	3,820	3,935	3,820	3,920	21,000	1,960
2018-04-24	3,845	3,875	3,815	3,860	15,200	1,930
2018-04-23	3,840	3,860	3,775	3,845	20,400	1,922.50
2018-04-20	3,805	3,895	3,805	3,865	9,300	1,932.50
2018-04-19	3,895	3,905	3,795	3,835	22,300	1,917.50
2018-04-18	3,910	3,960	3,810	3,875	28,100	1,937.50
2018-04-17	3,965	3,965	3,815	3,910	59,900	1,955
2018-04-16	4,070	4,140	4,000	4,010	21,000	2,005
2018-04-13	4,010	4,160	4,010	4,100	31,000	2,050
2018-04-12	4,045	4,085	3,955	3,970	26,300	1,985
2018-04-11	4,280	4,280	3,990	4,000	58,900	2,000
2018-04-10	4,195	4,400	4,120	4,285	62,100	2,142.50
2018-04-09	4,210	4,235	4,125	4,180	17,400	2,090
2018-04-06	4,185	4,270	4,170	4,210	28,500	2,105
2018-04-05	4,200	4,280	4,115	4,225	28,100	2,112.50
2018-04-04	4,260	4,260	4,135	4,185	18,200	2,092.50
2018-04-03	4,200	4,245	4,125	4,195	30,800	2,097.50
2018-03-30	4,100	4,155	4,005	4,125	26,000	2,062.50
2018-03-29	4,190	4,190	4,005	4,045	19,300	2,022.50
2018-03-28	4,070	4,190	4,030	4,165	56,900	2,082.50
2018-03-27	3,950	4,060	3,920	4,055	30,700	2,027.50
2018-03-26	3,865	3,895	3,725	3,895	29,600	1,947.50
2018-03-23	4,015	4,075	3,875	3,885	40,400	1,942.50
2018-03-22	4,100	4,215	4,090	4,090	24,100	2,045
2018-03-20	4,145	4,310	4,090	4,145	63,900	2,072.50
2018-03-19	4,295	4,295	4,070	4,125	49,300	2,062.50
2018-03-16	4,150	4,295	4,080	4,210	49,700	2,105
2018-03-15	4,220	4,255	4,105	4,160	58,100	2,080
2018-03-14	3,925	4,255	3,910	4,220	172,300	2,110
2018-03-13	3,865	3,865	3,770	3,820	29,800	1,910
2018-03-12	3,670	3,940	3,670	3,885	59,700	1,942.50
2018-03-09	3,700	3,780	3,615	3,655	32,000	1,827.50
2018-03-08	3,700	3,700	3,625	3,665	18,700	1,832.50
2018-03-07	3,795	3,795	3,630	3,650	36,900	1,825
2018-03-06	3,820	3,860	3,725	3,795	37,700	1,897.50
2018-03-05	3,875	3,910	3,560	3,575	51,700	1,787.50
2018-03-02	3,820	3,950	3,820	3,930	34,000	1,965
2018-03-01	3,845	3,980	3,790	3,880	66,100	1,940
2018-02-28	3,810	3,850	3,760	3,775	26,800	1,887.50
2018-02-27	4,000	4,000	3,820	3,835	26,400	1,917.50
2018-02-26	3,880	3,955	3,855	3,890	56,800	1,945
2018-02-23	3,830	3,835	3,765	3,790	26,500	1,895
2018-02-22	3,920	3,955	3,850	3,870	28,800	1,935
2018-02-21	3,860	3,980	3,845	3,910	49,800	1,955
2018-02-20	3,935	3,935	3,830	3,880	35,700	1,940
2018-02-19	3,790	4,025	3,770	3,950	59,900	1,975
2018-02-16	3,720	3,750	3,600	3,700	40,700	1,850
2018-02-15	3,600	3,725	3,565	3,670	63,000	1,835
2018-02-14	3,820	3,840	3,620	3,660	79,700	1,830
2018-02-13	3,870	3,955	3,760	3,825	70,000	1,912.50
2018-02-09	3,750	3,845	3,680	3,805	66,500	1,902.50
2018-02-08	4,015	4,120	3,875	3,905	143,900	1,952.50
2018-02-07	4,600	4,600	4,180	4,185	76,500	2,092.50
2018-02-06	4,550	4,600	4,230	4,345	139,100	2,172.50
2018-02-05	4,690	4,840	4,690	4,760	72,600	2,380
2018-02-02	4,755	4,875	4,675	4,800	68,300	2,400
2018-02-01	4,480	4,790	4,480	4,760	84,700	2,380
2018-01-31	4,300	4,645	4,295	4,480	125,500	2,240
2018-01-30	4,300	4,375	4,150	4,235	73,800	2,117.50
2018-01-29	4,130	4,300	4,130	4,290	44,700	2,145
2018-01-26	4,090	4,170	4,070	4,145	24,100	2,072.50
2018-01-25	4,005	4,140	3,990	4,095	43,600	2,047.50
2018-01-24	4,250	4,250	3,990	4,000	101,600	2,000
2018-01-23	4,040	4,230	4,000	4,210	59,100	2,105
2018-01-22	4,010	4,060	3,980	4,020	30,600	2,010
2018-01-19	4,000	4,070	3,960	4,010	29,500	2,005
2018-01-18	4,095	4,120	3,995	4,015	56,400	2,007.50
2018-01-17	3,915	4,085	3,905	4,045	59,700	2,022.50
2018-01-16	3,910	4,020	3,890	3,915	62,200	1,957.50
2018-01-15	3,765	3,900	3,745	3,885	29,000	1,942.50
2018-01-12	3,760	3,780	3,750	3,760	16,700	1,880
2018-01-11	3,750	3,800	3,740	3,785	36,000	1,892.50
2018-01-10	3,715	3,715	3,660	3,710	21,100	1,855
2018-01-09	3,730	3,735	3,650	3,665	32,100	1,832.50
2018-01-05	3,660	3,825	3,640	3,720	67,600	1,860
2018-01-04	3,565	3,630	3,520	3,625	35,600	1,812.50

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