3199 綿半ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,351	1,365	1,325	1,355	32,300	1,355
2020-12-29	1,359	1,360	1,333	1,351	30,300	1,351
2020-12-28	1,373	1,393	1,340	1,354	74,200	1,354
2020-12-25	1,356	1,362	1,330	1,358	44,900	1,358
2020-12-24	1,310	1,384	1,305	1,352	93,100	1,352
2020-12-23	1,285	1,311	1,282	1,304	27,100	1,304
2020-12-22	1,312	1,312	1,278	1,284	47,200	1,284
2020-12-21	1,327	1,336	1,301	1,312	51,900	1,312
2020-12-18	1,340	1,340	1,326	1,336	23,600	1,336
2020-12-17	1,321	1,341	1,316	1,341	31,000	1,341
2020-12-16	1,360	1,360	1,322	1,325	32,800	1,325
2020-12-15	1,366	1,366	1,332	1,349	27,200	1,349
2020-12-14	1,339	1,372	1,329	1,357	37,600	1,357
2020-12-11	1,340	1,349	1,322	1,330	30,200	1,330
2020-12-10	1,357	1,362	1,335	1,340	31,900	1,340
2020-12-09	1,352	1,364	1,348	1,362	20,600	1,362
2020-12-08	1,345	1,368	1,345	1,357	26,900	1,357
2020-12-07	1,365	1,372	1,346	1,357	30,300	1,357
2020-12-04	1,366	1,370	1,341	1,360	32,800	1,360
2020-12-03	1,379	1,380	1,354	1,367	40,000	1,367
2020-12-02	1,357	1,401	1,352	1,378	69,500	1,378
2020-12-01	1,387	1,387	1,357	1,359	43,900	1,359
2020-11-30	1,420	1,420	1,372	1,375	55,200	1,375
2020-11-27	1,419	1,433	1,409	1,415	57,400	1,415
2020-11-26	1,424	1,424	1,366	1,404	81,400	1,404
2020-11-25	1,466	1,467	1,407	1,413	65,500	1,413
2020-11-24	1,479	1,489	1,460	1,466	41,400	1,466
2020-11-20	1,411	1,454	1,411	1,450	44,900	1,450
2020-11-19	1,438	1,438	1,411	1,420	56,300	1,420
2020-11-18	1,430	1,442	1,406	1,438	49,500	1,438
2020-11-17	1,470	1,500	1,433	1,441	100,500	1,441
2020-11-16	1,404	1,472	1,385	1,459	118,200	1,459
2020-11-13	1,400	1,400	1,365	1,387	34,700	1,387
2020-11-12	1,383	1,414	1,373	1,402	51,600	1,402
2020-11-11	1,342	1,396	1,317	1,383	90,600	1,383
2020-11-10	1,354	1,359	1,306	1,323	86,600	1,323
2020-11-09	1,383	1,383	1,343	1,357	42,200	1,357
2020-11-06	1,380	1,380	1,349	1,360	50,200	1,360
2020-11-05	1,355	1,371	1,338	1,368	50,600	1,368
2020-11-04	1,374	1,375	1,339	1,352	62,800	1,352
2020-11-02	1,318	1,375	1,318	1,342	79,900	1,342
2020-10-30	1,385	1,415	1,312	1,312	149,600	1,312
2020-10-29	1,356	1,387	1,350	1,375	55,600	1,375
2020-10-28	1,352	1,364	1,337	1,360	43,000	1,360
2020-10-27	1,336	1,363	1,313	1,358	102,500	1,358
2020-10-26	1,389	1,389	1,354	1,364	81,100	1,364
2020-10-23	1,372	1,372	1,326	1,359	78,800	1,359
2020-10-22	1,432	1,438	1,372	1,385	74,000	1,385
2020-10-21	1,405	1,429	1,394	1,419	69,100	1,419
2020-10-20	1,386	1,416	1,380	1,394	57,000	1,394
2020-10-19	1,390	1,390	1,360	1,386	51,900	1,386
2020-10-16	1,387	1,401	1,359	1,387	101,800	1,387
2020-10-15	1,451	1,451	1,393	1,397	90,100	1,397
2020-10-14	1,435	1,466	1,419	1,453	62,900	1,453
2020-10-13	1,475	1,475	1,418	1,441	132,800	1,441
2020-10-12	1,560	1,575	1,483	1,488	116,100	1,488
2020-10-09	1,560	1,567	1,537	1,560	51,900	1,560
2020-10-08	1,540	1,580	1,532	1,565	67,500	1,565
2020-10-07	1,530	1,547	1,511	1,539	72,900	1,539
2020-10-06	1,595	1,645	1,556	1,557	153,700	1,557
2020-10-05	1,570	1,590	1,546	1,562	76,300	1,562
2020-10-02	1,633	1,633	1,550	1,564	121,600	1,564
2020-09-30	1,640	1,655	1,583	1,608	120,500	1,608
2020-09-29	1,566	1,660	1,543	1,649	137,200	1,649
2020-09-28	3,350	3,350	3,055	3,135	136,300	1,567.50
2020-09-25	3,105	3,235	3,095	3,210	72,000	1,605
2020-09-24	3,240	3,260	3,130	3,150	79,700	1,575
2020-09-23	3,310	3,390	3,215	3,245	121,200	1,622.50
2020-09-18	3,040	3,255	3,040	3,255	131,300	1,627.50
2020-09-17	3,010	3,180	3,010	3,035	107,400	1,517.50
2020-09-16	2,870	3,000	2,865	3,000	115,600	1,500
2020-09-15	2,826	2,865	2,806	2,865	28,600	1,432.50
2020-09-14	2,850	2,850	2,776	2,811	45,200	1,405.50
2020-09-11	2,826	2,880	2,798	2,845	64,100	1,422.50
2020-09-10	2,796	2,822	2,766	2,810	47,300	1,405
2020-09-09	2,777	2,815	2,758	2,794	46,100	1,397
2020-09-08	2,744	2,879	2,744	2,858	66,000	1,429
2020-09-07	2,770	2,788	2,732	2,756	35,600	1,378
2020-09-04	2,753	2,818	2,726	2,803	43,600	1,401.50
2020-09-03	2,892	2,893	2,786	2,803	70,500	1,401.50
2020-09-02	2,889	2,918	2,785	2,867	135,400	1,433.50
2020-09-01	2,730	2,920	2,710	2,915	167,200	1,457.50
2020-08-31	2,600	2,767	2,546	2,738	276,100	1,369
2020-08-28	2,460	2,528	2,399	2,424	68,400	1,212
2020-08-27	2,455	2,455	2,392	2,420	25,200	1,210
2020-08-26	2,494	2,494	2,425	2,457	36,900	1,228.50
2020-08-25	2,357	2,478	2,357	2,474	51,800	1,237
2020-08-24	2,329	2,353	2,267	2,353	30,900	1,176.50
2020-08-21	2,366	2,384	2,289	2,333	43,000	1,166.50
2020-08-20	2,445	2,463	2,350	2,365	44,500	1,182.50
2020-08-19	2,494	2,500	2,425	2,470	47,900	1,235
2020-08-18	2,388	2,479	2,388	2,478	44,000	1,239
2020-08-17	2,349	2,382	2,330	2,370	28,100	1,185
2020-08-14	2,300	2,346	2,300	2,332	28,000	1,166
2020-08-13	2,286	2,301	2,261	2,301	34,300	1,150.50
2020-08-12	2,270	2,286	2,245	2,286	23,500	1,143
2020-08-11	2,250	2,268	2,237	2,268	25,700	1,134
2020-08-07	2,260	2,260	2,217	2,239	16,900	1,119.50
2020-08-06	2,230	2,267	2,227	2,255	40,500	1,127.50
2020-08-05	2,226	2,226	2,187	2,217	10,800	1,108.50
2020-08-04	2,199	2,227	2,180	2,210	23,400	1,105
2020-08-03	2,191	2,194	2,134	2,185	38,300	1,092.50
2020-07-31	2,266	2,272	2,158	2,189	109,400	1,094.50
2020-07-30	2,066	2,135	2,060	2,066	69,200	1,033
2020-07-29	2,049	2,057	2,036	2,054	17,000	1,027
2020-07-28	2,056	2,057	2,039	2,045	10,800	1,022.50
2020-07-27	2,068	2,068	2,004	2,050	53,800	1,025
2020-07-22	1,993	2,018	1,993	2,018	32,600	1,009
2020-07-21	1,990	1,992	1,943	1,989	23,000	994.50
2020-07-20	1,962	1,995	1,950	1,993	11,200	996.50
2020-07-17	1,969	1,969	1,942	1,952	9,200	976
2020-07-16	1,967	1,990	1,962	1,969	12,200	984.50
2020-07-15	1,934	1,983	1,934	1,977	16,600	988.50
2020-07-14	1,950	1,950	1,909	1,930	12,700	965
2020-07-13	1,890	1,969	1,890	1,962	35,100	981
2020-07-10	1,890	1,897	1,858	1,858	16,100	929
2020-07-09	1,901	1,912	1,880	1,890	8,800	945
2020-07-08	1,900	1,935	1,890	1,890	16,100	945
2020-07-07	1,881	1,899	1,861	1,899	9,600	949.50
2020-07-06	1,874	1,898	1,864	1,867	7,100	933.50
2020-07-03	1,855	1,874	1,844	1,874	7,900	937
2020-07-02	1,865	1,871	1,840	1,854	12,900	927
2020-07-01	1,903	1,903	1,838	1,841	21,300	920.50
2020-06-30	1,952	1,952	1,894	1,903	18,000	951.50
2020-06-29	1,920	1,931	1,901	1,912	9,200	956
2020-06-26	1,899	1,950	1,886	1,950	45,900	975
2020-06-25	1,886	1,886	1,853	1,881	13,900	940.50
2020-06-24	1,905	1,914	1,879	1,879	15,200	939.50
2020-06-23	1,874	1,905	1,859	1,905	21,200	952.50
2020-06-22	1,870	1,884	1,854	1,872	6,000	936
2020-06-19	1,850	1,878	1,831	1,870	12,200	935
2020-06-18	1,871	1,871	1,828	1,846	21,500	923
2020-06-17	1,838	1,871	1,821	1,871	10,800	935.50
2020-06-16	1,821	1,838	1,798	1,838	22,800	919
2020-06-15	1,822	1,834	1,781	1,781	20,800	890.50
2020-06-12	1,790	1,829	1,775	1,818	25,100	909
2020-06-11	1,880	1,880	1,845	1,849	18,500	924.50
2020-06-10	1,872	1,884	1,865	1,875	9,900	937.50
2020-06-09	1,882	1,882	1,862	1,872	9,600	936
2020-06-08	1,890	1,890	1,862	1,882	7,600	941
2020-06-05	1,885	1,885	1,866	1,869	10,400	934.50
2020-06-04	1,879	1,885	1,860	1,885	12,500	942.50
2020-06-03	1,878	1,885	1,856	1,881	11,500	940.50
2020-06-02	1,871	1,882	1,849	1,878	11,600	939
2020-06-01	1,880	1,887	1,850	1,871	14,600	935.50
2020-05-29	1,889	1,890	1,870	1,879	16,400	939.50
2020-05-28	1,870	1,895	1,858	1,895	21,600	947.50
2020-05-27	1,863	1,880	1,837	1,870	20,900	935
2020-05-26	1,848	1,885	1,834	1,885	34,200	942.50
2020-05-25	1,783	1,826	1,775	1,825	22,000	912.50
2020-05-22	1,745	1,774	1,745	1,773	7,800	886.50
2020-05-21	1,752	1,782	1,745	1,763	13,300	881.50
2020-05-20	1,751	1,770	1,741	1,769	11,700	884.50
2020-05-19	1,773	1,780	1,728	1,751	11,500	875.50
2020-05-18	1,720	1,760	1,709	1,760	10,100	880
2020-05-15	1,756	1,796	1,708	1,729	24,100	864.50
2020-05-14	1,818	1,818	1,766	1,780	10,500	890
2020-05-13	1,825	1,825	1,781	1,810	12,800	905
2020-05-12	1,825	1,839	1,803	1,827	10,700	913.50
2020-05-11	1,781	1,825	1,781	1,823	15,400	911.50
2020-05-08	1,780	1,781	1,741	1,781	12,200	890.50
2020-05-07	1,723	1,770	1,723	1,754	9,100	877
2020-05-01	1,763	1,775	1,704	1,717	16,300	858.50
2020-04-30	1,750	1,790	1,743	1,757	26,000	878.50
2020-04-28	1,705	1,745	1,682	1,738	17,300	869
2020-04-27	1,726	1,726	1,674	1,692	38,900	846
2020-04-24	1,628	1,654	1,610	1,646	23,100	823
2020-04-23	1,592	1,626	1,592	1,614	11,400	807
2020-04-22	1,633	1,644	1,556	1,565	21,700	782.50
2020-04-21	1,619	1,656	1,607	1,627	15,100	813.50
2020-04-20	1,634	1,667	1,614	1,619	20,200	809.50
2020-04-17	1,620	1,660	1,607	1,634	26,600	817
2020-04-16	1,565	1,621	1,549	1,617	21,400	808.50
2020-04-15	1,610	1,610	1,565	1,568	21,800	784
2020-04-14	1,624	1,627	1,579	1,596	19,000	798
2020-04-13	1,600	1,618	1,571	1,602	12,000	801
2020-04-10	1,586	1,606	1,545	1,600	19,100	800
2020-04-09	1,628	1,628	1,561	1,593	18,300	796.50
2020-04-08	1,565	1,627	1,535	1,612	23,100	806
2020-04-07	1,543	1,588	1,509	1,563	22,700	781.50
2020-04-06	1,452	1,539	1,430	1,532	27,500	766
2020-04-03	1,511	1,536	1,435	1,461	24,100	730.50
2020-04-02	1,518	1,548	1,491	1,506	28,600	753
2020-04-01	1,587	1,653	1,550	1,558	33,900	779
2020-03-31	1,660	1,675	1,577	1,588	26,100	794
2020-03-30	1,619	1,641	1,553	1,636	45,700	818
2020-03-27	1,591	1,661	1,551	1,661	76,300	830.50
2020-03-26	1,469	1,493	1,405	1,485	76,200	742.50
2020-03-25	1,410	1,447	1,384	1,447	64,900	723.50
2020-03-24	1,351	1,385	1,337	1,375	63,200	687.50
2020-03-23	1,316	1,353	1,275	1,348	72,800	674
2020-03-19	1,337	1,344	1,295	1,319	30,200	659.50
2020-03-18	1,351	1,368	1,295	1,295	72,800	647.50
2020-03-17	1,272	1,378	1,259	1,366	57,800	683
2020-03-16	1,306	1,355	1,291	1,292	40,000	646
2020-03-13	1,201	1,281	1,193	1,260	80,000	630
2020-03-12	1,400	1,420	1,344	1,351	86,600	675.50
2020-03-11	1,500	1,507	1,461	1,461	34,800	730.50
2020-03-10	1,379	1,485	1,356	1,473	69,000	736.50
2020-03-09	1,513	1,532	1,457	1,469	45,900	734.50
2020-03-06	1,648	1,648	1,593	1,598	37,300	799
2020-03-05	1,670	1,681	1,656	1,661	16,200	830.50
2020-03-04	1,625	1,670	1,622	1,649	16,200	824.50
2020-03-03	1,727	1,734	1,643	1,651	39,300	825.50
2020-03-02	1,604	1,711	1,604	1,687	45,700	843.50
2020-02-28	1,651	1,664	1,596	1,605	58,300	802.50
2020-02-27	1,746	1,767	1,705	1,708	36,100	854
2020-02-26	1,748	1,753	1,714	1,742	52,000	871
2020-02-25	1,750	1,788	1,740	1,750	51,100	875
2020-02-21	1,830	1,839	1,815	1,817	20,900	908.50
2020-02-20	1,881	1,885	1,830	1,830	20,500	915
2020-02-19	1,830	1,855	1,826	1,831	14,200	915.50
2020-02-18	1,841	1,855	1,811	1,825	25,700	912.50
2020-02-17	1,875	1,903	1,837	1,841	38,300	920.50
2020-02-14	1,890	1,892	1,878	1,889	27,400	944.50
2020-02-13	1,928	1,930	1,897	1,908	26,300	954
2020-02-12	1,956	1,961	1,925	1,925	23,900	962.50
2020-02-10	1,951	1,969	1,938	1,956	21,900	978
2020-02-07	1,980	1,982	1,950	1,951	26,800	975.50
2020-02-06	1,970	1,988	1,967	1,977	36,400	988.50
2020-02-05	2,000	2,006	1,956	1,963	54,800	981.50
2020-02-04	1,921	1,979	1,907	1,979	48,500	989.50
2020-02-03	1,884	1,922	1,852	1,921	53,400	960.50
2020-01-31	1,907	1,964	1,886	1,893	183,300	946.50
2020-01-30	1,799	1,799	1,770	1,787	33,800	893.50
2020-01-29	1,773	1,794	1,772	1,794	12,900	897
2020-01-28	1,781	1,781	1,751	1,771	31,000	885.50
2020-01-27	1,800	1,809	1,770	1,789	60,500	894.50
2020-01-24	1,834	1,834	1,814	1,819	33,500	909.50
2020-01-23	1,849	1,849	1,828	1,828	34,800	914
2020-01-22	1,840	1,848	1,831	1,843	26,200	921.50
2020-01-21	1,827	1,846	1,819	1,830	28,700	915
2020-01-20	1,810	1,824	1,809	1,820	27,500	910
2020-01-17	1,809	1,813	1,797	1,809	43,500	904.50
2020-01-16	1,815	1,829	1,806	1,808	28,000	904
2020-01-15	1,805	1,815	1,803	1,815	36,600	907.50
2020-01-14	1,830	1,830	1,796	1,803	108,300	901.50
2020-01-10	1,860	1,860	1,829	1,841	67,800	920.50
2020-01-09	1,841	1,860	1,841	1,855	71,500	927.50
2020-01-08	1,867	1,867	1,820	1,841	61,200	920.50
2020-01-07	1,873	1,879	1,845	1,870	101,600	935
2020-01-06	1,895	1,895	1,873	1,886	28,100	943

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