3199 綿半ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,357 | 1,377 | 1,350 | 1,365 | 75,400 | 682.50 |
| 2015-12-29 | 1,350 | 1,356 | 1,330 | 1,350 | 76,000 | 675 |
| 2015-12-28 | 1,322 | 1,326 | 1,309 | 1,320 | 47,000 | 660 |
| 2015-12-25 | 1,249 | 1,320 | 1,246 | 1,292 | 101,800 | 646 |
| 2015-12-24 | 1,308 | 1,314 | 1,239 | 1,249 | 116,400 | 624.50 |
| 2015-12-22 | 1,338 | 1,341 | 1,300 | 1,318 | 76,500 | 659 |
| 2015-12-21 | 1,318 | 1,365 | 1,318 | 1,337 | 215,900 | 668.50 |
| 2015-12-18 | 1,319 | 1,363 | 1,306 | 1,318 | 117,400 | 659 |
| 2015-12-17 | 1,347 | 1,385 | 1,335 | 1,379 | 150,100 | 689.50 |
| 2015-12-16 | 1,309 | 1,321 | 1,284 | 1,317 | 49,600 | 658.50 |
| 2015-12-15 | 1,311 | 1,325 | 1,255 | 1,266 | 119,900 | 633 |
| 2015-12-14 | 1,289 | 1,337 | 1,277 | 1,311 | 70,200 | 655.50 |
| 2015-12-11 | 1,387 | 1,390 | 1,308 | 1,349 | 72,500 | 674.50 |
| 2015-12-10 | 1,302 | 1,377 | 1,301 | 1,374 | 98,800 | 687 |
| 2015-12-09 | 1,332 | 1,356 | 1,223 | 1,339 | 296,000 | 669.50 |
| 2015-12-08 | 1,413 | 1,417 | 1,342 | 1,361 | 171,000 | 680.50 |
| 2015-12-07 | 1,467 | 1,535 | 1,410 | 1,420 | 212,900 | 710 |
| 2015-12-04 | 1,390 | 1,496 | 1,359 | 1,489 | 195,500 | 744.50 |
| 2015-12-03 | 1,366 | 1,404 | 1,361 | 1,400 | 104,800 | 700 |
| 2015-12-02 | 1,300 | 1,358 | 1,299 | 1,355 | 129,600 | 677.50 |
| 2015-12-01 | 1,270 | 1,299 | 1,259 | 1,299 | 76,200 | 649.50 |
| 2015-11-30 | 1,255 | 1,275 | 1,250 | 1,270 | 62,600 | 635 |
| 2015-11-27 | 1,235 | 1,274 | 1,203 | 1,245 | 61,900 | 622.50 |
| 2015-11-26 | 1,290 | 1,290 | 1,230 | 1,235 | 83,300 | 617.50 |
| 2015-11-25 | 1,235 | 1,286 | 1,226 | 1,280 | 93,300 | 640 |
| 2015-11-24 | 1,226 | 1,245 | 1,222 | 1,236 | 70,900 | 618 |
| 2015-11-20 | 1,174 | 1,210 | 1,164 | 1,205 | 93,600 | 602.50 |
| 2015-11-19 | 1,127 | 1,152 | 1,108 | 1,152 | 50,800 | 576 |
| 2015-11-18 | 1,117 | 1,185 | 1,093 | 1,107 | 102,900 | 553.50 |
| 2015-11-17 | 1,098 | 1,111 | 1,096 | 1,097 | 17,400 | 548.50 |
| 2015-11-16 | 1,085 | 1,095 | 1,071 | 1,080 | 31,600 | 540 |
| 2015-11-13 | 1,103 | 1,115 | 1,086 | 1,095 | 23,800 | 547.50 |
| 2015-11-12 | 1,113 | 1,120 | 1,100 | 1,120 | 16,900 | 560 |
| 2015-11-11 | 1,126 | 1,126 | 1,095 | 1,106 | 35,400 | 553 |
| 2015-11-10 | 1,110 | 1,128 | 1,101 | 1,128 | 20,400 | 564 |
| 2015-11-09 | 1,076 | 1,112 | 1,076 | 1,112 | 39,500 | 556 |
| 2015-11-06 | 1,066 | 1,071 | 1,061 | 1,070 | 40,000 | 535 |
| 2015-11-05 | 1,091 | 1,100 | 1,052 | 1,070 | 66,600 | 535 |
| 2015-11-04 | 1,142 | 1,143 | 1,087 | 1,088 | 71,000 | 544 |
| 2015-11-02 | 1,077 | 1,158 | 1,074 | 1,143 | 62,400 | 571.50 |
| 2015-10-30 | 1,088 | 1,088 | 1,029 | 1,070 | 80,200 | 535 |
| 2015-10-29 | 1,096 | 1,119 | 1,050 | 1,062 | 70,900 | 531 |
| 2015-10-28 | 1,128 | 1,135 | 1,079 | 1,090 | 60,900 | 545 |
| 2015-10-27 | 1,158 | 1,165 | 1,126 | 1,127 | 59,500 | 563.50 |
| 2015-10-26 | 1,135 | 1,168 | 1,131 | 1,155 | 82,900 | 577.50 |
| 2015-10-23 | 1,120 | 1,150 | 1,105 | 1,110 | 70,600 | 555 |
| 2015-10-22 | 1,051 | 1,114 | 1,050 | 1,110 | 121,500 | 555 |
| 2015-10-21 | 1,052 | 1,067 | 1,040 | 1,066 | 55,000 | 533 |
| 2015-10-20 | 1,080 | 1,080 | 1,042 | 1,052 | 80,600 | 526 |
| 2015-10-19 | 1,015 | 1,064 | 999 | 1,064 | 120,300 | 532 |
| 2015-10-16 | 1,038 | 1,048 | 990 | 990 | 194,900 | 495 |
| 2015-10-15 | 927 | 941 | 925 | 939 | 10,700 | 469.50 |
| 2015-10-14 | 940 | 942 | 927 | 938 | 11,100 | 469 |
| 2015-10-13 | 930 | 943 | 923 | 943 | 42,100 | 471.50 |
| 2015-10-09 | 916 | 923 | 912 | 923 | 11,600 | 461.50 |
| 2015-10-08 | 929 | 929 | 909 | 914 | 9,100 | 457 |
| 2015-10-07 | 915 | 930 | 913 | 930 | 6,600 | 465 |
| 2015-10-06 | 935 | 935 | 913 | 913 | 8,600 | 456.50 |
| 2015-10-05 | 914 | 926 | 907 | 925 | 15,100 | 462.50 |
| 2015-10-02 | 914 | 914 | 902 | 908 | 21,000 | 454 |
| 2015-10-01 | 895 | 911 | 895 | 910 | 17,200 | 455 |
| 2015-09-30 | 900 | 900 | 884 | 889 | 12,200 | 444.50 |
| 2015-09-29 | 906 | 906 | 884 | 889 | 23,400 | 444.50 |
| 2015-09-28 | 910 | 913 | 890 | 908 | 49,400 | 454 |
| 2015-09-25 | 912 | 915 | 903 | 910 | 149,800 | 455 |
| 2015-09-24 | 906 | 915 | 905 | 915 | 36,500 | 457.50 |
| 2015-09-18 | 911 | 914 | 903 | 907 | 15,000 | 453.50 |
| 2015-09-17 | 919 | 920 | 909 | 915 | 13,600 | 457.50 |
| 2015-09-16 | 930 | 931 | 918 | 921 | 8,800 | 460.50 |
| 2015-09-15 | 930 | 938 | 926 | 930 | 10,100 | 465 |
| 2015-09-14 | 955 | 956 | 928 | 930 | 25,400 | 465 |
| 2015-09-11 | 907 | 944 | 905 | 944 | 26,700 | 472 |
| 2015-09-10 | 894 | 900 | 880 | 900 | 19,900 | 450 |
| 2015-09-09 | 886 | 899 | 877 | 899 | 20,300 | 449.50 |
| 2015-09-08 | 868 | 877 | 854 | 856 | 24,700 | 428 |
| 2015-09-07 | 866 | 890 | 860 | 871 | 44,500 | 435.50 |
| 2015-09-04 | 917 | 918 | 851 | 892 | 55,500 | 446 |
| 2015-09-03 | 930 | 935 | 910 | 912 | 17,500 | 456 |
| 2015-09-02 | 871 | 928 | 870 | 920 | 28,100 | 460 |
| 2015-09-01 | 940 | 941 | 897 | 900 | 39,500 | 450 |
| 2015-08-31 | 944 | 944 | 930 | 934 | 27,000 | 467 |
| 2015-08-28 | 950 | 954 | 931 | 933 | 37,700 | 466.50 |
| 2015-08-27 | 929 | 935 | 910 | 930 | 47,800 | 465 |
| 2015-08-26 | 873 | 907 | 852 | 898 | 63,300 | 449 |
| 2015-08-25 | 834 | 910 | 781 | 843 | 292,100 | 421.50 |
| 2015-08-24 | 922 | 950 | 855 | 877 | 232,700 | 438.50 |
| 2015-08-21 | 967 | 981 | 949 | 970 | 85,500 | 485 |
| 2015-08-20 | 1,001 | 1,009 | 982 | 990 | 47,400 | 495 |
| 2015-08-19 | 1,020 | 1,020 | 967 | 999 | 76,400 | 499.50 |
| 2015-08-18 | 1,028 | 1,029 | 1,011 | 1,024 | 29,600 | 512 |
| 2015-08-17 | 1,010 | 1,035 | 989 | 1,030 | 155,900 | 515 |
| 2015-08-14 | 964 | 1,009 | 960 | 997 | 126,400 | 498.50 |
| 2015-08-13 | 945 | 975 | 938 | 963 | 315,100 | 481.50 |
| 2015-08-12 | 928 | 928 | 905 | 915 | 37,500 | 457.50 |
| 2015-08-11 | 930 | 933 | 891 | 931 | 135,600 | 465.50 |
| 2015-08-10 | 949 | 956 | 920 | 925 | 72,000 | 462.50 |
| 2015-08-07 | 1,010 | 1,010 | 910 | 940 | 228,300 | 470 |
| 2015-08-06 | 1,021 | 1,030 | 997 | 1,020 | 143,300 | 510 |
| 2015-08-05 | 980 | 1,021 | 973 | 1,020 | 175,500 | 510 |
| 2015-08-04 | 952 | 1,003 | 943 | 998 | 200,900 | 499 |
| 2015-08-03 | 922 | 956 | 922 | 956 | 69,400 | 478 |
| 2015-07-31 | 924 | 929 | 912 | 922 | 29,800 | 461 |
| 2015-07-30 | 907 | 938 | 902 | 928 | 176,200 | 464 |
| 2015-07-29 | 897 | 909 | 887 | 892 | 81,800 | 446 |
| 2015-07-28 | 891 | 899 | 876 | 899 | 40,500 | 449.50 |
| 2015-07-27 | 910 | 910 | 879 | 896 | 62,200 | 448 |
| 2015-07-24 | 880 | 885 | 867 | 881 | 48,200 | 440.50 |
| 2015-07-23 | 846 | 909 | 842 | 887 | 203,500 | 443.50 |
| 2015-07-22 | 843 | 846 | 832 | 842 | 31,900 | 421 |
| 2015-07-21 | 843 | 846 | 836 | 846 | 26,700 | 423 |
| 2015-07-17 | 836 | 837 | 822 | 835 | 17,400 | 417.50 |
| 2015-07-16 | 838 | 839 | 830 | 839 | 15,100 | 419.50 |
| 2015-07-15 | 816 | 839 | 815 | 839 | 38,900 | 419.50 |
| 2015-07-14 | 814 | 830 | 810 | 829 | 64,800 | 414.50 |
| 2015-07-13 | 801 | 810 | 795 | 810 | 60,900 | 405 |
| 2015-07-10 | 783 | 804 | 783 | 793 | 37,800 | 396.50 |
| 2015-07-09 | 756 | 783 | 751 | 782 | 101,300 | 391 |
| 2015-07-08 | 801 | 801 | 785 | 786 | 54,200 | 393 |
| 2015-07-07 | 799 | 808 | 795 | 804 | 35,700 | 402 |
| 2015-07-06 | 806 | 814 | 782 | 800 | 90,500 | 400 |
| 2015-07-03 | 819 | 824 | 809 | 809 | 35,300 | 404.50 |
| 2015-07-02 | 825 | 825 | 816 | 819 | 37,700 | 409.50 |
| 2015-07-01 | 810 | 819 | 805 | 817 | 41,200 | 408.50 |
| 2015-06-30 | 805 | 817 | 805 | 807 | 23,800 | 403.50 |
| 2015-06-29 | 808 | 820 | 805 | 809 | 54,200 | 404.50 |
| 2015-06-26 | 840 | 840 | 823 | 823 | 51,000 | 411.50 |
| 2015-06-25 | 841 | 841 | 832 | 839 | 22,800 | 419.50 |
| 2015-06-24 | 845 | 846 | 835 | 846 | 42,300 | 423 |
| 2015-06-23 | 830 | 845 | 828 | 845 | 60,300 | 422.50 |
| 2015-06-22 | 825 | 833 | 822 | 828 | 89,800 | 414 |
| 2015-06-19 | 801 | 810 | 800 | 808 | 22,000 | 404 |
| 2015-06-18 | 815 | 815 | 802 | 802 | 21,700 | 401 |
| 2015-06-17 | 830 | 830 | 810 | 816 | 34,000 | 408 |
| 2015-06-16 | 839 | 843 | 810 | 830 | 41,900 | 415 |
| 2015-06-15 | 828 | 844 | 821 | 843 | 73,900 | 421.50 |
| 2015-06-12 | 819 | 827 | 813 | 821 | 46,900 | 410.50 |
| 2015-06-11 | 826 | 836 | 815 | 828 | 77,000 | 414 |
| 2015-06-10 | 830 | 832 | 795 | 800 | 101,900 | 400 |
| 2015-06-09 | 791 | 845 | 785 | 819 | 305,600 | 409.50 |
| 2015-06-08 | 782 | 790 | 781 | 790 | 13,800 | 395 |
| 2015-06-05 | 778 | 781 | 776 | 779 | 19,300 | 389.50 |
| 2015-06-04 | 774 | 784 | 774 | 775 | 23,700 | 387.50 |
| 2015-06-03 | 778 | 779 | 771 | 775 | 11,800 | 387.50 |
| 2015-06-02 | 783 | 785 | 775 | 780 | 18,600 | 390 |
| 2015-06-01 | 778 | 788 | 771 | 784 | 57,200 | 392 |
| 2015-05-29 | 770 | 774 | 767 | 773 | 27,300 | 386.50 |
| 2015-05-28 | 767 | 770 | 767 | 770 | 19,800 | 385 |
| 2015-05-27 | 765 | 769 | 765 | 766 | 8,600 | 383 |
| 2015-05-26 | 768 | 769 | 765 | 767 | 13,500 | 383.50 |
| 2015-05-25 | 763 | 768 | 761 | 765 | 13,600 | 382.50 |
| 2015-05-22 | 766 | 773 | 762 | 766 | 8,900 | 383 |
| 2015-05-21 | 768 | 772 | 765 | 766 | 19,900 | 383 |
| 2015-05-20 | 767 | 769 | 765 | 766 | 16,700 | 383 |
| 2015-05-19 | 765 | 765 | 757 | 762 | 16,800 | 381 |
| 2015-05-18 | 764 | 768 | 755 | 759 | 24,000 | 379.50 |
| 2015-05-15 | 765 | 767 | 750 | 761 | 38,600 | 380.50 |
| 2015-05-14 | 769 | 771 | 755 | 770 | 24,600 | 385 |
| 2015-05-13 | 768 | 771 | 766 | 770 | 18,300 | 385 |
| 2015-05-12 | 759 | 768 | 759 | 768 | 10,400 | 384 |
| 2015-05-11 | 764 | 770 | 755 | 759 | 32,800 | 379.50 |
| 2015-05-08 | 752 | 760 | 750 | 754 | 13,500 | 377 |
| 2015-05-07 | 743 | 763 | 743 | 753 | 14,700 | 376.50 |
| 2015-05-01 | 745 | 748 | 740 | 748 | 30,100 | 374 |
| 2015-04-30 | 761 | 763 | 747 | 749 | 29,600 | 374.50 |
| 2015-04-28 | 763 | 764 | 761 | 761 | 10,800 | 380.50 |
| 2015-04-27 | 774 | 774 | 767 | 768 | 13,700 | 384 |
| 2015-04-24 | 771 | 771 | 760 | 768 | 26,600 | 384 |
| 2015-04-23 | 777 | 779 | 767 | 770 | 46,300 | 385 |
| 2015-04-22 | 756 | 772 | 753 | 772 | 42,100 | 386 |
| 2015-04-21 | 743 | 764 | 741 | 755 | 32,600 | 377.50 |
| 2015-04-20 | 741 | 749 | 734 | 739 | 22,500 | 369.50 |
| 2015-04-17 | 739 | 741 | 733 | 739 | 10,800 | 369.50 |
| 2015-04-16 | 739 | 744 | 735 | 739 | 19,300 | 369.50 |
| 2015-04-15 | 739 | 744 | 739 | 744 | 19,400 | 372 |
| 2015-04-14 | 741 | 742 | 738 | 740 | 9,600 | 370 |
| 2015-04-13 | 744 | 749 | 741 | 742 | 23,700 | 371 |
| 2015-04-10 | 750 | 750 | 741 | 743 | 9,800 | 371.50 |
| 2015-04-09 | 743 | 749 | 742 | 745 | 8,900 | 372.50 |
| 2015-04-08 | 740 | 745 | 735 | 741 | 22,100 | 370.50 |
| 2015-04-07 | 743 | 743 | 736 | 737 | 10,800 | 368.50 |
| 2015-04-06 | 739 | 745 | 735 | 742 | 17,300 | 371 |
| 2015-04-03 | 741 | 743 | 735 | 736 | 10,200 | 368 |
| 2015-04-02 | 736 | 738 | 734 | 738 | 6,300 | 369 |
| 2015-04-01 | 734 | 738 | 729 | 736 | 14,700 | 368 |
| 2015-03-31 | 738 | 740 | 733 | 733 | 21,600 | 366.50 |
| 2015-03-30 | 730 | 737 | 726 | 733 | 10,500 | 366.50 |
| 2015-03-27 | 720 | 743 | 719 | 732 | 80,400 | 366 |
| 2015-03-26 | 764 | 764 | 760 | 763 | 23,400 | 381.50 |
| 2015-03-25 | 758 | 764 | 758 | 764 | 14,000 | 382 |
| 2015-03-24 | 750 | 763 | 747 | 758 | 60,900 | 379 |
| 2015-03-23 | 762 | 766 | 760 | 763 | 13,600 | 381.50 |
| 2015-03-20 | 762 | 763 | 755 | 763 | 7,100 | 381.50 |
| 2015-03-19 | 765 | 765 | 751 | 757 | 27,500 | 378.50 |
| 2015-03-18 | 761 | 765 | 759 | 765 | 15,800 | 382.50 |
| 2015-03-17 | 763 | 765 | 760 | 763 | 19,800 | 381.50 |
| 2015-03-16 | 755 | 764 | 755 | 763 | 18,500 | 381.50 |
| 2015-03-13 | 760 | 760 | 752 | 755 | 18,900 | 377.50 |
| 2015-03-12 | 760 | 765 | 756 | 757 | 17,300 | 378.50 |
| 2015-03-11 | 759 | 767 | 758 | 765 | 11,000 | 382.50 |
| 2015-03-10 | 764 | 767 | 755 | 757 | 22,900 | 378.50 |
| 2015-03-09 | 760 | 764 | 760 | 762 | 14,000 | 381 |
| 2015-03-06 | 766 | 772 | 766 | 766 | 6,000 | 383 |
| 2015-03-05 | 767 | 779 | 767 | 768 | 12,800 | 384 |
| 2015-03-04 | 770 | 779 | 755 | 774 | 29,000 | 387 |
| 2015-03-03 | 792 | 793 | 765 | 772 | 38,700 | 386 |
| 2015-03-02 | 785 | 794 | 781 | 789 | 59,000 | 394.50 |
| 2015-02-27 | 763 | 774 | 761 | 772 | 53,400 | 386 |
| 2015-02-26 | 769 | 769 | 755 | 757 | 74,800 | 378.50 |
| 2015-02-25 | 740 | 748 | 740 | 748 | 32,900 | 374 |
| 2015-02-24 | 729 | 738 | 729 | 738 | 38,000 | 369 |
| 2015-02-23 | 723 | 729 | 722 | 728 | 32,600 | 364 |
| 2015-02-20 | 710 | 723 | 710 | 717 | 32,200 | 358.50 |
| 2015-02-19 | 714 | 716 | 708 | 711 | 47,100 | 355.50 |
| 2015-02-18 | 719 | 720 | 714 | 716 | 23,900 | 358 |
| 2015-02-17 | 723 | 723 | 719 | 720 | 16,700 | 360 |
| 2015-02-16 | 730 | 730 | 719 | 725 | 38,700 | 362.50 |
| 2015-02-13 | 731 | 735 | 727 | 732 | 30,700 | 366 |
| 2015-02-12 | 734 | 735 | 729 | 731 | 25,100 | 365.50 |
| 2015-02-10 | 732 | 736 | 730 | 736 | 27,200 | 368 |
| 2015-02-09 | 736 | 736 | 730 | 732 | 14,900 | 366 |
| 2015-02-06 | 740 | 740 | 727 | 736 | 40,100 | 368 |
| 2015-02-05 | 739 | 739 | 733 | 735 | 18,100 | 367.50 |
| 2015-02-04 | 750 | 750 | 732 | 739 | 28,300 | 369.50 |
| 2015-02-03 | 766 | 766 | 740 | 745 | 35,400 | 372.50 |
| 2015-02-02 | 744 | 770 | 730 | 760 | 76,900 | 380 |
| 2015-01-30 | 746 | 750 | 736 | 740 | 31,300 | 370 |
| 2015-01-29 | 740 | 749 | 735 | 748 | 25,700 | 374 |
| 2015-01-28 | 732 | 745 | 732 | 745 | 25,800 | 372.50 |
| 2015-01-27 | 743 | 743 | 734 | 739 | 40,000 | 369.50 |
| 2015-01-26 | 748 | 748 | 728 | 744 | 39,900 | 372 |
| 2015-01-23 | 749 | 750 | 723 | 726 | 80,900 | 363 |
| 2015-01-22 | 740 | 749 | 735 | 746 | 20,600 | 373 |
| 2015-01-21 | 739 | 740 | 733 | 737 | 11,600 | 368.50 |
| 2015-01-20 | 737 | 748 | 735 | 740 | 15,500 | 370 |
| 2015-01-19 | 739 | 740 | 734 | 736 | 17,200 | 368 |
| 2015-01-16 | 750 | 751 | 733 | 736 | 42,900 | 368 |
| 2015-01-15 | 759 | 759 | 746 | 754 | 23,200 | 377 |
| 2015-01-14 | 740 | 756 | 736 | 744 | 49,800 | 372 |
| 2015-01-13 | 733 | 737 | 723 | 736 | 34,500 | 368 |
| 2015-01-09 | 763 | 763 | 733 | 735 | 114,200 | 367.50 |
| 2015-01-08 | 774 | 780 | 757 | 763 | 64,600 | 381.50 |
| 2015-01-07 | 792 | 793 | 760 | 771 | 130,400 | 385.50 |
| 2015-01-06 | 795 | 800 | 788 | 792 | 98,400 | 396 |
| 2015-01-05 | 818 | 818 | 794 | 816 | 155,900 | 408 |
分割・併合履歴 ： [2020-09-29]1株→2株
