3199 綿半ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,910	1,910	1,895	1,900	22,100	950
2019-12-27	1,902	1,924	1,892	1,908	39,500	954
2019-12-26	1,895	1,903	1,892	1,900	53,800	950
2019-12-25	1,930	1,930	1,893	1,900	90,600	950
2019-12-24	1,945	1,966	1,940	1,940	26,100	970
2019-12-23	1,935	1,957	1,923	1,943	32,400	971.50
2019-12-20	1,930	1,942	1,930	1,935	16,300	967.50
2019-12-19	1,942	1,960	1,921	1,930	53,200	965
2019-12-18	1,938	1,965	1,938	1,960	31,300	980
2019-12-17	1,940	1,948	1,930	1,948	16,400	974
2019-12-16	1,950	1,953	1,928	1,930	38,700	965
2019-12-13	1,971	1,971	1,945	1,948	66,600	974
2019-12-12	1,998	1,998	1,964	1,967	25,200	983.50
2019-12-11	1,998	2,012	1,989	1,998	15,700	999
2019-12-10	1,960	1,998	1,960	1,989	20,900	994.50
2019-12-09	1,950	1,959	1,945	1,953	49,700	976.50
2019-12-06	1,965	1,965	1,945	1,950	62,200	975
2019-12-05	2,008	2,012	1,970	1,974	44,000	987
2019-12-04	1,978	2,018	1,969	2,018	22,200	1,009
2019-12-03	2,000	2,000	1,960	1,978	46,400	989
2019-12-02	2,028	2,028	2,003	2,015	18,100	1,007.50
2019-11-29	2,005	2,014	1,997	2,010	15,200	1,005
2019-11-28	2,014	2,027	1,993	2,000	26,200	1,000
2019-11-27	2,002	2,012	1,992	2,004	36,400	1,002
2019-11-26	2,015	2,015	1,993	2,003	29,700	1,001.50
2019-11-25	2,020	2,025	1,990	2,007	48,200	1,003.50
2019-11-22	2,050	2,055	2,031	2,032	13,200	1,016
2019-11-21	2,064	2,064	2,020	2,062	8,300	1,031
2019-11-20	2,064	2,064	2,035	2,050	8,400	1,025
2019-11-19	2,073	2,073	2,039	2,057	6,100	1,028.50
2019-11-18	2,051	2,071	2,044	2,058	8,400	1,029
2019-11-15	2,045	2,064	2,019	2,044	12,100	1,022
2019-11-14	2,059	2,059	2,015	2,015	10,300	1,007.50
2019-11-13	2,086	2,086	2,032	2,039	11,400	1,019.50
2019-11-12	2,070	2,075	2,050	2,070	12,700	1,035
2019-11-11	2,089	2,111	2,062	2,071	15,600	1,035.50
2019-11-08	2,126	2,126	2,084	2,092	14,500	1,046
2019-11-07	2,116	2,120	2,099	2,113	11,700	1,056.50
2019-11-06	2,118	2,125	2,103	2,115	12,200	1,057.50
2019-11-05	2,072	2,119	2,072	2,118	21,900	1,059
2019-11-01	2,099	2,099	2,055	2,068	23,200	1,034
2019-10-31	2,074	2,081	2,056	2,064	11,100	1,032
2019-10-30	2,074	2,074	2,033	2,071	19,600	1,035.50
2019-10-29	2,091	2,091	2,044	2,052	76,300	1,026
2019-10-28	2,063	2,083	2,054	2,071	18,600	1,035.50
2019-10-25	2,036	2,063	2,035	2,063	15,700	1,031.50
2019-10-24	2,034	2,044	2,020	2,035	9,700	1,017.50
2019-10-23	2,000	2,035	1,984	2,034	16,100	1,017
2019-10-21	1,962	1,999	1,961	1,993	14,600	996.50
2019-10-18	1,984	1,990	1,950	1,963	59,800	981.50
2019-10-17	2,016	2,019	1,995	2,012	23,400	1,006
2019-10-16	2,056	2,078	2,033	2,043	12,800	1,021.50
2019-10-15	2,048	2,061	2,022	2,044	35,700	1,022
2019-10-11	1,996	1,998	1,967	1,990	10,600	995
2019-10-10	2,034	2,034	1,988	1,993	8,600	996.50
2019-10-09	1,978	2,038	1,970	2,035	17,500	1,017.50
2019-10-08	1,992	1,992	1,963	1,976	38,900	988
2019-10-07	1,972	2,000	1,962	1,999	15,900	999.50
2019-10-04	1,964	1,967	1,940	1,962	38,200	981
2019-10-03	1,965	1,988	1,952	1,979	33,700	989.50
2019-10-02	1,955	1,993	1,951	1,980	23,500	990
2019-10-01	1,977	1,982	1,948	1,965	56,400	982.50
2019-09-30	2,040	2,040	1,961	1,975	57,900	987.50
2019-09-27	2,132	2,135	2,052	2,070	48,600	1,035
2019-09-26	2,151	2,186	2,147	2,160	78,300	1,080
2019-09-25	2,110	2,147	2,110	2,146	50,800	1,073
2019-09-24	2,074	2,120	2,071	2,118	66,400	1,059
2019-09-20	2,067	2,092	2,061	2,073	52,700	1,036.50
2019-09-19	2,030	2,130	2,023	2,056	102,100	1,028
2019-09-18	2,071	2,080	2,060	2,080	28,500	1,040
2019-09-17	2,080	2,080	2,060	2,080	53,100	1,040
2019-09-13	2,080	2,102	2,077	2,091	49,900	1,045.50
2019-09-12	2,119	2,127	2,071	2,080	80,500	1,040
2019-09-11	2,150	2,153	2,140	2,150	28,600	1,075
2019-09-10	2,146	2,151	2,138	2,150	16,000	1,075
2019-09-09	2,150	2,152	2,130	2,146	33,400	1,073
2019-09-06	2,200	2,200	2,170	2,183	20,400	1,091.50
2019-09-05	2,200	2,212	2,181	2,200	51,300	1,100
2019-09-04	2,238	2,265	2,230	2,240	5,600	1,120
2019-09-03	2,231	2,270	2,220	2,266	13,500	1,133
2019-09-02	2,254	2,263	2,230	2,231	12,100	1,115.50
2019-08-30	2,213	2,273	2,213	2,254	11,200	1,127
2019-08-29	2,244	2,244	2,198	2,208	7,200	1,104
2019-08-28	2,246	2,263	2,224	2,244	68,700	1,122
2019-08-27	2,246	2,272	2,246	2,248	5,100	1,124
2019-08-26	2,279	2,279	2,224	2,245	15,500	1,122.50
2019-08-23	2,251	2,287	2,241	2,278	8,100	1,139
2019-08-22	2,234	2,245	2,224	2,240	6,300	1,120
2019-08-21	2,250	2,259	2,226	2,234	5,100	1,117
2019-08-20	2,199	2,256	2,196	2,252	8,200	1,126
2019-08-19	2,190	2,199	2,173	2,185	4,800	1,092.50
2019-08-16	2,173	2,185	2,168	2,184	6,300	1,092
2019-08-15	2,152	2,179	2,145	2,176	7,600	1,088
2019-08-14	2,225	2,225	2,188	2,221	7,800	1,110.50
2019-08-13	2,250	2,263	2,174	2,196	43,900	1,098
2019-08-09	2,212	2,216	2,173	2,199	5,000	1,099.50
2019-08-08	2,213	2,213	2,165	2,185	6,200	1,092.50
2019-08-07	2,195	2,245	2,193	2,201	11,000	1,100.50
2019-08-06	2,148	2,238	2,100	2,217	22,100	1,108.50
2019-08-05	2,255	2,255	2,153	2,186	16,000	1,093
2019-08-02	2,311	2,322	2,256	2,256	20,100	1,128
2019-08-01	2,308	2,351	2,308	2,350	16,000	1,175
2019-07-31	2,312	2,345	2,288	2,301	21,300	1,150.50
2019-07-30	2,307	2,355	2,304	2,305	49,000	1,152.50
2019-07-29	2,504	2,576	2,475	2,557	20,900	1,278.50
2019-07-26	2,527	2,527	2,440	2,478	33,000	1,239
2019-07-25	2,498	2,550	2,490	2,550	22,300	1,275
2019-07-24	2,481	2,497	2,466	2,486	9,100	1,243
2019-07-23	2,420	2,487	2,420	2,465	14,500	1,232.50
2019-07-22	2,444	2,444	2,417	2,425	6,100	1,212.50
2019-07-19	2,391	2,445	2,391	2,445	5,000	1,222.50
2019-07-18	2,435	2,435	2,382	2,392	15,200	1,196
2019-07-17	2,419	2,450	2,412	2,438	9,500	1,219
2019-07-16	2,408	2,440	2,402	2,415	7,000	1,207.50
2019-07-12	2,436	2,439	2,418	2,420	3,600	1,210
2019-07-11	2,432	2,435	2,410	2,423	5,600	1,211.50
2019-07-10	2,419	2,425	2,406	2,410	9,200	1,205
2019-07-09	2,412	2,428	2,408	2,418	9,600	1,209
2019-07-08	2,450	2,474	2,404	2,405	20,200	1,202.50
2019-07-05	2,486	2,500	2,463	2,500	9,800	1,250
2019-07-04	2,488	2,488	2,450	2,476	5,500	1,238
2019-07-03	2,493	2,493	2,450	2,468	9,100	1,234
2019-07-02	2,469	2,483	2,459	2,459	4,800	1,229.50
2019-07-01	2,519	2,519	2,450	2,469	9,500	1,234.50
2019-06-28	2,474	2,501	2,430	2,441	10,500	1,220.50
2019-06-27	2,481	2,492	2,476	2,476	3,500	1,238
2019-06-26	2,496	2,525	2,469	2,476	21,000	1,238
2019-06-25	2,430	2,475	2,418	2,475	9,400	1,237.50
2019-06-24	2,431	2,437	2,407	2,433	3,700	1,216.50
2019-06-21	2,458	2,465	2,414	2,415	6,200	1,207.50
2019-06-20	2,506	2,506	2,455	2,456	4,900	1,228
2019-06-19	2,466	2,491	2,457	2,491	6,900	1,245.50
2019-06-18	2,498	2,511	2,428	2,436	8,500	1,218
2019-06-17	2,482	2,494	2,480	2,483	4,300	1,241.50
2019-06-14	2,500	2,513	2,469	2,481	11,300	1,240.50
2019-06-13	2,501	2,503	2,450	2,467	9,800	1,233.50
2019-06-12	2,470	2,520	2,447	2,501	27,300	1,250.50
2019-06-11	2,405	2,489	2,405	2,473	12,300	1,236.50
2019-06-10	2,371	2,410	2,371	2,405	9,500	1,202.50
2019-06-07	2,377	2,377	2,333	2,371	3,100	1,185.50
2019-06-06	2,394	2,394	2,326	2,361	6,400	1,180.50
2019-06-05	2,343	2,375	2,322	2,368	8,800	1,184
2019-06-04	2,262	2,280	2,223	2,274	10,000	1,137
2019-06-03	2,335	2,335	2,251	2,262	15,100	1,131
2019-05-31	2,423	2,423	2,333	2,334	15,100	1,167
2019-05-30	2,426	2,441	2,410	2,423	20,700	1,211.50
2019-05-29	2,426	2,436	2,390	2,425	11,100	1,212.50
2019-05-28	2,439	2,439	2,426	2,426	7,600	1,213
2019-05-27	2,430	2,440	2,414	2,437	27,900	1,218.50
2019-05-24	2,405	2,414	2,382	2,414	12,500	1,207
2019-05-23	2,415	2,415	2,401	2,405	5,400	1,202.50
2019-05-22	2,416	2,416	2,396	2,402	5,000	1,201
2019-05-21	2,391	2,410	2,386	2,402	5,200	1,201
2019-05-20	2,425	2,425	2,391	2,391	9,600	1,195.50
2019-05-17	2,419	2,421	2,395	2,411	11,200	1,205.50
2019-05-16	2,391	2,416	2,342	2,412	16,300	1,206
2019-05-15	2,400	2,400	2,320	2,373	8,600	1,186.50
2019-05-14	2,308	2,382	2,269	2,374	16,000	1,187
2019-05-13	2,307	2,414	2,261	2,353	32,000	1,176.50
2019-05-10	2,211	2,274	2,199	2,257	18,700	1,128.50
2019-05-09	2,232	2,235	2,172	2,211	13,700	1,105.50
2019-05-08	2,346	2,346	2,250	2,269	16,900	1,134.50
2019-05-07	2,399	2,425	2,350	2,353	16,300	1,176.50
2019-04-26	2,324	2,384	2,303	2,371	23,300	1,185.50
2019-04-25	2,253	2,332	2,253	2,319	18,400	1,159.50
2019-04-24	2,271	2,283	2,239	2,252	9,600	1,126
2019-04-23	2,244	2,262	2,244	2,261	3,900	1,130.50
2019-04-22	2,244	2,268	2,225	2,254	5,800	1,127
2019-04-19	2,275	2,279	2,213	2,263	9,500	1,131.50
2019-04-18	2,285	2,289	2,253	2,275	10,800	1,137.50
2019-04-17	2,283	2,297	2,239	2,295	7,300	1,147.50
2019-04-16	2,314	2,317	2,253	2,282	8,500	1,141
2019-04-15	2,281	2,323	2,281	2,314	14,700	1,157
2019-04-12	2,275	2,284	2,270	2,281	6,700	1,140.50
2019-04-11	2,293	2,293	2,248	2,276	10,700	1,138
2019-04-10	2,291	2,302	2,272	2,290	8,100	1,145
2019-04-09	2,329	2,329	2,282	2,297	12,100	1,148.50
2019-04-08	2,318	2,353	2,315	2,325	16,400	1,162.50
2019-04-05	2,266	2,300	2,266	2,299	11,700	1,149.50
2019-04-04	2,200	2,303	2,200	2,247	28,100	1,123.50
2019-04-03	2,205	2,220	2,187	2,208	23,000	1,104
2019-04-02	2,178	2,214	2,177	2,214	12,000	1,107
2019-04-01	2,127	2,201	2,127	2,178	15,000	1,089
2019-03-29	2,162	2,163	2,135	2,146	8,500	1,073
2019-03-28	2,192	2,199	2,142	2,177	15,300	1,088.50
2019-03-27	2,193	2,226	2,188	2,223	15,600	1,111.50
2019-03-26	2,152	2,230	2,137	2,223	36,800	1,111.50
2019-03-25	2,122	2,122	2,090	2,102	22,900	1,051
2019-03-22	2,142	2,153	2,118	2,141	7,600	1,070.50
2019-03-20	2,121	2,151	2,116	2,144	9,500	1,072
2019-03-19	2,160	2,160	2,106	2,117	16,400	1,058.50
2019-03-18	2,203	2,203	2,142	2,165	21,700	1,082.50
2019-03-15	2,214	2,230	2,197	2,213	11,300	1,106.50
2019-03-14	2,220	2,233	2,201	2,226	6,400	1,113
2019-03-13	2,191	2,219	2,181	2,202	8,100	1,101
2019-03-12	2,160	2,235	2,160	2,224	15,500	1,112
2019-03-11	2,136	2,166	2,124	2,163	10,900	1,081.50
2019-03-08	2,163	2,184	2,125	2,136	53,900	1,068
2019-03-07	2,225	2,235	2,189	2,211	11,200	1,105.50
2019-03-06	2,284	2,284	2,242	2,251	12,700	1,125.50
2019-03-05	2,286	2,300	2,265	2,292	8,700	1,146
2019-03-04	2,360	2,363	2,320	2,330	6,100	1,165
2019-03-01	2,343	2,359	2,323	2,326	36,500	1,163
2019-02-28	2,366	2,367	2,315	2,315	6,700	1,157.50
2019-02-27	2,332	2,379	2,332	2,366	7,800	1,183
2019-02-26	2,382	2,400	2,314	2,332	21,900	1,166
2019-02-25	2,258	2,340	2,258	2,340	13,800	1,170
2019-02-22	2,282	2,282	2,248	2,254	14,000	1,127
2019-02-21	2,301	2,324	2,290	2,293	16,300	1,146.50
2019-02-20	2,289	2,345	2,285	2,315	35,400	1,157.50
2019-02-19	2,252	2,277	2,241	2,247	8,300	1,123.50
2019-02-18	2,250	2,281	2,250	2,265	13,500	1,132.50
2019-02-15	2,153	2,226	2,152	2,211	33,500	1,105.50
2019-02-14	2,077	2,117	2,076	2,103	40,300	1,051.50
2019-02-13	2,080	2,110	2,046	2,070	15,800	1,035
2019-02-12	1,999	2,096	1,999	2,084	28,400	1,042
2019-02-08	1,994	2,027	1,954	1,971	14,100	985.50
2019-02-07	2,035	2,035	1,986	2,023	15,800	1,011.50
2019-02-06	2,025	2,049	2,010	2,037	11,300	1,018.50
2019-02-05	2,005	2,037	1,988	2,013	12,300	1,006.50
2019-02-04	1,966	1,989	1,950	1,978	12,200	989
2019-02-01	2,035	2,035	1,950	1,950	23,800	975
2019-01-31	2,041	2,041	1,973	2,015	31,500	1,007.50
2019-01-30	2,176	2,176	2,067	2,070	17,800	1,035
2019-01-29	2,132	2,150	2,101	2,137	6,600	1,068.50
2019-01-28	2,170	2,187	2,144	2,149	24,400	1,074.50
2019-01-25	2,079	2,141	2,079	2,132	9,700	1,066
2019-01-24	2,096	2,115	2,079	2,079	12,700	1,039.50
2019-01-23	2,105	2,117	2,090	2,100	11,000	1,050
2019-01-22	2,145	2,145	2,100	2,131	8,900	1,065.50
2019-01-21	2,212	2,212	2,126	2,138	10,900	1,069
2019-01-18	2,141	2,234	2,140	2,187	15,600	1,093.50
2019-01-17	2,144	2,172	2,129	2,130	12,400	1,065
2019-01-16	2,130	2,167	2,107	2,147	11,400	1,073.50
2019-01-15	2,090	2,148	2,081	2,127	10,000	1,063.50
2019-01-11	2,174	2,189	2,087	2,100	21,700	1,050
2019-01-10	2,195	2,195	2,131	2,184	24,300	1,092
2019-01-09	2,207	2,234	2,169	2,177	14,600	1,088.50
2019-01-08	2,225	2,240	2,204	2,204	12,800	1,102
2019-01-07	2,253	2,255	2,206	2,222	10,400	1,111
2019-01-04	2,182	2,193	2,094	2,166	18,700	1,083

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