3657 ポールトゥウィンホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,065	2,095	2,015	2,079	22,000	259.88
2011-12-29	2,100	2,100	2,050	2,085	27,300	260.63
2011-12-28	2,033	2,090	2,022	2,067	18,600	258.38
2011-12-27	2,095	2,095	2,005	2,031	25,500	253.88
2011-12-26	2,159	2,171	2,050	2,098	27,900	262.25
2011-12-22	2,250	2,250	2,037	2,080	64,000	260
2011-12-21	1,990	2,250	1,972	2,170	138,900	271.25
2011-12-20	1,900	1,960	1,863	1,925	29,000	240.63
2011-12-19	2,050	2,050	1,880	1,919	51,300	239.88
2011-12-16	2,211	2,212	2,060	2,086	85,600	260.75
2011-12-15	2,204	2,295	2,202	2,245	56,300	280.63
2011-12-14	2,165	2,220	2,157	2,212	36,100	276.50
2011-12-13	2,275	2,280	2,136	2,259	55,500	282.38
2011-12-12	2,370	2,400	2,290	2,325	110,500	290.63
2011-12-09	2,150	2,283	2,070	2,270	159,000	283.75
2011-12-08	2,040	2,100	2,010	2,060	28,900	257.50
2011-12-07	2,100	2,106	2,021	2,090	36,300	261.25
2011-12-06	2,100	2,120	1,996	2,080	50,200	260
2011-12-05	1,911	2,080	1,911	2,065	39,200	258.13
2011-12-02	1,852	1,902	1,810	1,900	23,400	237.50
2011-12-01	1,907	1,928	1,812	1,812	26,900	226.50
2011-11-30	1,792	1,900	1,780	1,900	37,700	237.50
2011-11-29	1,855	1,855	1,770	1,794	26,300	224.25
2011-11-28	1,893	1,910	1,800	1,825	43,500	228.13
2011-11-25	2,000	2,000	1,930	1,933	16,500	241.63
2011-11-24	2,051	2,057	2,012	2,012	17,100	251.50
2011-11-22	2,067	2,095	2,050	2,069	29,100	258.63
2011-11-21	2,109	2,129	2,071	2,071	13,400	258.88
2011-11-18	2,120	2,120	2,081	2,092	13,000	261.50
2011-11-17	2,100	2,135	2,070	2,128	16,900	266
2011-11-16	2,031	2,112	2,000	2,112	37,700	264
2011-11-15	2,100	2,120	2,068	2,068	31,400	258.50
2011-11-14	2,181	2,220	2,111	2,111	28,900	263.88
2011-11-11	2,121	2,180	2,100	2,180	32,700	272.50
2011-11-10	2,110	2,110	2,010	2,071	32,700	258.88
2011-11-09	2,145	2,240	2,140	2,180	46,300	272.50
2011-11-08	2,150	2,189	2,110	2,155	59,600	269.38
2011-11-07	2,041	2,134	2,039	2,127	82,200	265.88
2011-11-04	1,995	2,066	1,971	2,024	117,400	253
2011-11-02	2,071	2,150	1,934	1,971	211,500	246.38
2011-11-01	2,312	2,319	2,186	2,186	172,400	273.25
2011-10-31	2,569	2,569	2,345	2,345	180,400	293.13
2011-10-28	2,655	2,739	2,501	2,570	396,900	321.25
2011-10-27	2,450	2,670	2,370	2,648	649,000	331
2011-10-26	2,730	2,775	2,400	2,400	1,816,300	300

分割・併合履歴： [2018-12-26]1株→2株 [2014-01-06]1株→2株 [2013-01-04]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