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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,873	2,933	2,842	2,900	186,000	362.50
2012-12-27	2,764	2,823	2,735	2,823	166,700	352.88
2012-12-26	2,650	2,745	2,650	2,728	101,600	341
2012-12-25	2,665	2,676	2,631	2,639	53,100	329.88
2012-12-21	2,560	2,675	2,560	2,660	90,000	332.50
2012-12-20	2,625	2,628	2,566	2,569	71,100	321.13
2012-12-19	2,633	2,638	2,610	2,625	67,700	328.13
2012-12-18	2,647	2,650	2,621	2,623	86,700	327.88
2012-12-17	2,678	2,679	2,616	2,632	67,700	329
2012-12-14	2,675	2,676	2,601	2,627	107,600	328.38
2012-12-13	2,698	2,734	2,662	2,678	303,300	334.75
2012-12-12	2,598	2,669	2,586	2,648	127,600	331
2012-12-11	2,550	2,600	2,550	2,581	54,100	322.63
2012-12-10	2,559	2,570	2,536	2,545	41,300	318.13
2012-12-07	2,562	2,570	2,502	2,514	43,200	314.25
2012-12-06	2,571	2,582	2,535	2,565	38,400	320.63
2012-12-05	2,530	2,595	2,526	2,566	78,700	320.75
2012-12-04	2,537	2,555	2,515	2,533	113,800	316.63
2012-12-03	2,471	2,535	2,450	2,510	82,000	313.75
2012-11-30	2,435	2,462	2,430	2,443	46,700	305.38
2012-11-29	2,370	2,432	2,360	2,405	33,200	300.63
2012-11-28	2,315	2,396	2,315	2,350	24,400	293.75
2012-11-27	2,371	2,380	2,305	2,316	40,100	289.50
2012-11-26	2,442	2,445	2,383	2,383	30,700	297.88
2012-11-22	2,449	2,451	2,418	2,433	20,100	304.13
2012-11-21	2,470	2,473	2,430	2,431	22,900	303.88
2012-11-20	2,450	2,471	2,444	2,470	36,000	308.75
2012-11-19	2,453	2,455	2,425	2,439	15,600	304.88
2012-11-16	2,434	2,475	2,424	2,425	42,000	303.13
2012-11-15	2,387	2,439	2,386	2,418	18,000	302.25
2012-11-14	2,390	2,450	2,390	2,406	29,500	300.75
2012-11-13	2,464	2,481	2,388	2,390	61,800	298.75
2012-11-12	2,488	2,500	2,465	2,466	36,000	308.25
2012-11-09	2,518	2,518	2,485	2,497	52,700	312.13
2012-11-08	2,497	2,537	2,483	2,515	80,300	314.38
2012-11-07	2,500	2,514	2,475	2,500	94,100	312.50
2012-11-06	2,540	2,540	2,480	2,487	460,800	310.88
2012-11-05	2,575	2,607	2,534	2,565	60,600	320.63
2012-11-02	2,640	2,650	2,560	2,599	56,000	324.88
2012-11-01	2,700	2,700	2,610	2,622	83,800	327.75
2012-10-31	2,670	2,676	2,588	2,610	131,700	326.25
2012-10-30	2,650	2,709	2,615	2,690	209,700	336.25
2012-10-29	2,488	2,630	2,472	2,615	139,800	326.88
2012-10-26	2,495	2,499	2,458	2,481	84,900	310.13
2012-10-25	2,480	2,505	2,461	2,488	189,400	311
2012-10-24	2,530	2,540	2,503	2,503	134,600	312.88
2012-10-23	2,672	2,680	2,505	2,516	112,900	314.50
2012-10-22	2,590	2,650	2,552	2,650	78,800	331.25
2012-10-19	2,519	2,560	2,485	2,550	48,900	318.75
2012-10-18	2,500	2,540	2,461	2,527	62,400	315.88
2012-10-17	2,360	2,450	2,360	2,385	90,200	298.13
2012-10-16	2,460	2,483	2,410	2,483	11,600	310.38
2012-10-15	2,454	2,485	2,370	2,485	15,500	310.63
2012-10-12	2,550	2,550	2,374	2,421	24,900	302.63
2012-10-11	2,511	2,620	2,476	2,550	17,900	318.75
2012-10-10	2,600	2,630	2,511	2,550	23,300	318.75
2012-10-09	2,750	2,799	2,582	2,589	59,600	323.63
2012-10-05	2,684	2,749	2,541	2,650	111,100	331.25
2012-10-04	2,542	2,655	2,530	2,644	65,100	330.50
2012-10-03	2,410	2,550	2,396	2,492	26,000	311.50
2012-10-02	2,470	2,480	2,370	2,410	16,200	301.25
2012-10-01	2,506	2,550	2,420	2,435	27,400	304.38
2012-09-28	2,440	2,580	2,415	2,550	40,000	318.75
2012-09-27	2,319	2,500	2,240	2,430	63,200	303.75
2012-09-26	2,290	2,350	2,250	2,320	58,100	290
2012-09-25	2,105	2,260	2,098	2,226	24,200	278.25
2012-09-24	2,150	2,150	2,105	2,112	11,500	264
2012-09-21	2,152	2,180	2,123	2,135	14,900	266.88
2012-09-20	2,080	2,160	2,080	2,140	16,100	267.50
2012-09-19	2,090	2,090	2,061	2,080	12,000	260
2012-09-18	2,139	2,139	2,071	2,083	9,100	260.38
2012-09-14	2,130	2,137	2,087	2,137	15,000	267.13
2012-09-13	2,140	2,174	2,110	2,115	13,400	264.38
2012-09-12	2,106	2,140	2,106	2,133	15,500	266.63
2012-09-11	2,160	2,160	2,107	2,107	16,000	263.38
2012-09-10	2,262	2,262	2,128	2,140	36,400	267.50
2012-09-07	2,060	2,171	2,060	2,112	20,400	264
2012-09-06	2,026	2,072	2,025	2,049	5,700	256.13
2012-09-05	2,045	2,050	2,035	2,040	3,900	255
2012-09-04	2,080	2,080	2,050	2,055	4,600	256.88
2012-09-03	1,985	2,090	1,985	2,087	10,100	260.88
2012-08-31	2,035	2,050	1,985	1,985	6,700	248.13
2012-08-30	2,060	2,084	2,040	2,045	10,100	255.63
2012-08-29	2,050	2,050	2,028	2,035	4,700	254.38
2012-08-28	1,992	2,018	1,975	2,018	8,300	252.25
2012-08-27	2,016	2,016	1,982	1,992	5,600	249
2012-08-24	1,981	2,009	1,969	1,976	8,600	247
2012-08-23	1,960	2,008	1,960	2,000	7,600	250
2012-08-22	1,970	1,974	1,940	1,955	7,800	244.38
2012-08-21	1,929	1,988	1,929	1,980	9,600	247.50
2012-08-20	1,915	1,933	1,915	1,929	4,100	241.13
2012-08-17	1,906	1,926	1,906	1,911	4,400	238.88
2012-08-16	1,906	1,925	1,900	1,925	3,700	240.63
2012-08-15	1,910	1,920	1,906	1,919	3,100	239.88
2012-08-14	1,925	1,925	1,915	1,919	2,200	239.88
2012-08-13	1,922	1,930	1,910	1,930	1,300	241.25
2012-08-10	1,894	1,936	1,894	1,936	3,600	242
2012-08-09	1,902	1,941	1,880	1,901	2,900	237.63
2012-08-08	1,930	1,930	1,905	1,905	2,000	238.13
2012-08-07	1,948	1,948	1,921	1,925	2,000	240.63
2012-08-06	1,962	1,980	1,912	1,948	2,600	243.50
2012-08-03	1,960	1,974	1,960	1,970	4,500	246.25
2012-08-02	1,970	1,975	1,961	1,975	1,100	246.88
2012-08-01	1,966	1,966	1,950	1,960	2,100	245
2012-07-31	1,930	1,968	1,930	1,968	6,100	246
2012-07-30	1,936	1,970	1,932	1,934	1,800	241.75
2012-07-27	1,933	1,960	1,933	1,936	5,700	242
2012-07-26	1,875	1,925	1,875	1,925	7,500	240.63
2012-07-25	1,865	1,899	1,854	1,899	15,800	237.38
2012-07-24	1,941	1,950	1,861	1,862	24,500	232.75
2012-07-23	2,000	2,000	1,966	1,966	7,100	245.75
2012-07-20	2,060	2,060	2,018	2,018	5,400	252.25
2012-07-19	2,070	2,090	2,045	2,060	9,100	257.50
2012-07-18	2,132	2,132	2,070	2,080	7,900	260
2012-07-17	2,065	2,108	2,065	2,108	10,800	263.50
2012-07-13	2,095	2,095	2,036	2,050	8,400	256.25
2012-07-12	2,150	2,155	2,095	2,095	10,700	261.88
2012-07-11	2,207	2,207	2,131	2,148	9,200	268.50
2012-07-10	2,222	2,222	2,198	2,208	3,000	276
2012-07-09	2,251	2,255	2,212	2,222	5,800	277.75
2012-07-06	2,265	2,268	2,245	2,251	5,500	281.38
2012-07-05	2,293	2,293	2,267	2,289	4,500	286.13
2012-07-04	2,270	2,280	2,251	2,260	12,600	282.50
2012-07-03	2,301	2,310	2,265	2,270	5,900	283.75
2012-07-02	2,247	2,358	2,247	2,345	16,800	293.13
2012-06-29	2,270	2,286	2,211	2,217	27,600	277.13
2012-06-28	2,305	2,420	2,300	2,317	57,700	289.63
2012-06-27	2,048	2,150	2,048	2,090	7,000	261.25
2012-06-26	2,058	2,058	2,028	2,036	4,000	254.50
2012-06-25	2,125	2,125	2,075	2,085	6,400	260.63
2012-06-22	2,060	2,075	2,023	2,075	4,600	259.38
2012-06-21	2,060	2,090	2,060	2,065	3,600	258.13
2012-06-20	2,107	2,107	2,050	2,070	5,200	258.75
2012-06-19	2,120	2,145	2,085	2,100	5,800	262.50
2012-06-18	2,128	2,128	2,075	2,119	3,400	264.88
2012-06-15	2,140	2,150	2,080	2,110	14,200	263.75
2012-06-14	2,008	2,080	2,007	2,075	9,400	259.38
2012-06-13	2,051	2,051	1,997	2,004	22,600	250.50
2012-06-12	1,945	1,997	1,944	1,970	4,400	246.25
2012-06-11	1,930	1,970	1,930	1,970	1,300	246.25
2012-06-08	1,953	1,972	1,929	1,930	1,600	241.25
2012-06-07	1,931	1,945	1,931	1,945	1,500	243.13
2012-06-06	1,940	1,940	1,907	1,928	5,000	241
2012-06-05	1,928	1,943	1,888	1,940	1,500	242.50
2012-06-04	1,905	1,920	1,881	1,900	2,700	237.50
2012-06-01	1,948	1,948	1,935	1,945	700	243.13
2012-05-31	1,929	1,949	1,924	1,949	1,700	243.63
2012-05-30	1,950	1,980	1,934	1,970	700	246.25
2012-05-29	1,930	1,950	1,900	1,950	2,000	243.75
2012-05-28	1,978	1,978	1,911	1,933	1,900	241.63
2012-05-25	1,920	1,990	1,911	1,978	2,400	247.25
2012-05-24	1,916	1,960	1,916	1,922	1,500	240.25
2012-05-23	1,960	1,960	1,950	1,956	800	244.50
2012-05-22	1,916	1,993	1,916	1,958	2,500	244.75
2012-05-21	1,928	1,958	1,900	1,938	3,600	242.25
2012-05-18	1,907	1,923	1,900	1,900	10,800	237.50
2012-05-17	1,910	1,969	1,910	1,947	5,700	243.38
2012-05-16	1,982	2,020	1,932	1,950	10,000	243.75
2012-05-15	2,119	2,119	1,900	1,981	18,700	247.63
2012-05-14	2,091	2,200	2,075	2,105	5,600	263.13
2012-05-11	2,120	2,167	2,106	2,140	4,100	267.50
2012-05-10	2,106	2,150	2,106	2,130	5,400	266.25
2012-05-09	2,128	2,189	2,120	2,147	3,000	268.38
2012-05-08	2,122	2,228	2,081	2,228	3,700	278.50
2012-05-07	2,268	2,268	2,076	2,112	6,800	264
2012-05-02	2,270	2,270	2,241	2,270	3,900	283.75
2012-05-01	2,245	2,262	2,185	2,247	5,600	280.88
2012-04-27	2,273	2,275	2,227	2,245	6,300	280.63
2012-04-26	2,290	2,300	2,270	2,276	7,500	284.50
2012-04-25	2,286	2,294	2,251	2,294	7,300	286.75
2012-04-24	2,340	2,340	2,270	2,300	1,200	287.50
2012-04-23	2,332	2,350	2,250	2,347	10,400	293.38
2012-04-20	2,360	2,375	2,304	2,340	4,800	292.50
2012-04-19	2,400	2,400	2,365	2,380	7,500	297.50
2012-04-18	2,400	2,429	2,377	2,420	14,800	302.50
2012-04-17	2,448	2,473	2,420	2,450	12,500	306.25
2012-04-16	2,467	2,467	2,420	2,420	7,200	302.50
2012-04-13	2,438	2,468	2,413	2,468	8,600	308.50
2012-04-12	2,449	2,449	2,390	2,445	8,300	305.63
2012-04-11	2,450	2,450	2,390	2,434	13,000	304.25
2012-04-10	2,443	2,470	2,421	2,450	11,500	306.25
2012-04-09	2,420	2,420	2,385	2,410	3,100	301.25
2012-04-06	2,400	2,452	2,351	2,440	13,000	305
2012-04-05	2,420	2,420	2,371	2,400	4,900	300
2012-04-04	2,395	2,445	2,375	2,417	7,400	302.13
2012-04-03	2,418	2,420	2,370	2,390	14,300	298.75
2012-04-02	2,331	2,384	2,331	2,350	6,200	293.75
2012-03-30	2,314	2,388	2,304	2,375	15,000	296.88
2012-03-29	2,283	2,364	2,265	2,364	26,000	295.50
2012-03-28	2,295	2,308	2,229	2,283	9,000	285.38
2012-03-27	2,300	2,340	2,260	2,270	7,200	283.75
2012-03-26	2,292	2,346	2,280	2,345	25,200	293.13
2012-03-23	2,330	2,332	2,224	2,240	20,100	280
2012-03-22	2,225	2,349	2,225	2,333	26,700	291.63
2012-03-21	2,170	2,280	2,170	2,275	32,200	284.38
2012-03-19	2,186	2,201	2,161	2,161	16,200	270.13
2012-03-16	2,145	2,200	2,145	2,185	19,100	273.13
2012-03-15	2,237	2,237	2,070	2,113	54,300	264.13
2012-03-14	2,356	2,395	2,191	2,238	54,200	279.75
2012-03-13	2,260	2,449	2,230	2,406	76,600	300.75
2012-03-12	2,501	2,512	2,212	2,242	96,400	280.25
2012-03-09	2,560	2,560	2,435	2,470	51,200	308.75
2012-03-08	2,564	2,598	2,538	2,550	22,300	318.75
2012-03-07	2,565	2,590	2,551	2,566	9,700	320.75
2012-03-06	2,650	2,695	2,576	2,600	63,500	325
2012-03-05	2,501	2,655	2,500	2,620	53,100	327.50
2012-03-02	2,398	2,488	2,392	2,488	31,300	311
2012-03-01	2,424	2,458	2,392	2,398	16,200	299.75
2012-02-29	2,455	2,459	2,415	2,453	14,600	306.63
2012-02-28	2,435	2,455	2,391	2,455	20,000	306.88
2012-02-27	2,456	2,465	2,444	2,451	23,500	306.38
2012-02-24	2,545	2,555	2,450	2,470	36,600	308.75
2012-02-23	2,580	2,595	2,532	2,532	14,200	316.50
2012-02-22	2,584	2,617	2,510	2,594	26,900	324.25
2012-02-21	2,610	2,672	2,556	2,561	35,800	320.13
2012-02-20	2,578	2,640	2,555	2,630	44,300	328.75
2012-02-17	2,602	2,620	2,588	2,592	27,200	324
2012-02-16	2,630	2,650	2,593	2,594	18,800	324.25
2012-02-15	2,635	2,663	2,610	2,629	43,700	328.63
2012-02-14	2,516	2,574	2,491	2,574	15,300	321.75
2012-02-13	2,452	2,550	2,452	2,518	14,600	314.75
2012-02-10	2,478	2,478	2,450	2,460	7,800	307.50
2012-02-09	2,451	2,500	2,448	2,450	20,200	306.25
2012-02-08	2,490	2,500	2,450	2,450	14,700	306.25
2012-02-07	2,453	2,500	2,370	2,462	20,900	307.75
2012-02-06	2,555	2,630	2,385	2,425	59,100	303.13
2012-02-03	2,500	2,593	2,499	2,520	53,800	315
2012-02-02	2,500	2,505	2,470	2,484	31,100	310.50
2012-02-01	2,480	2,508	2,470	2,488	23,900	311
2012-01-31	2,380	2,500	2,378	2,489	24,500	311.13
2012-01-30	2,353	2,385	2,350	2,380	10,800	297.50
2012-01-27	2,351	2,385	2,350	2,355	12,200	294.38
2012-01-26	2,400	2,400	2,351	2,380	15,900	297.50
2012-01-25	2,388	2,411	2,366	2,381	15,400	297.63
2012-01-24	2,360	2,370	2,340	2,356	22,000	294.50
2012-01-23	2,346	2,382	2,341	2,360	19,700	295
2012-01-20	2,427	2,500	2,350	2,360	37,500	295
2012-01-19	2,493	2,517	2,453	2,475	36,700	309.38
2012-01-18	2,385	2,530	2,378	2,525	110,400	315.63
2012-01-17	2,340	2,387	2,331	2,368	40,900	296
2012-01-16	2,325	2,330	2,269	2,320	30,100	290
2012-01-13	2,286	2,335	2,254	2,325	50,200	290.63
2012-01-12	2,235	2,287	2,230	2,278	24,500	284.75
2012-01-11	2,250	2,300	2,250	2,277	44,000	284.63
2012-01-10	2,299	2,315	2,202	2,238	61,500	279.75
2012-01-06	2,237	2,300	2,230	2,270	102,700	283.75
2012-01-05	2,083	2,198	2,080	2,176	53,200	272
2012-01-04	2,093	2,119	2,045	2,083	15,800	260.38

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