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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,520	3,620	3,520	3,610	192,900	902.50
2013-12-27	3,470	3,510	3,355	3,505	169,100	876.25
2013-12-26	3,280	3,440	3,275	3,420	193,700	855
2013-12-25	3,130	3,300	3,120	3,260	224,600	815
2013-12-24	3,215	3,215	3,090	3,100	147,300	775
2013-12-20	3,240	3,250	3,155	3,200	191,100	800
2013-12-19	3,245	3,355	3,220	3,275	192,200	818.75
2013-12-18	3,250	3,310	3,180	3,225	200,100	806.25
2013-12-17	3,175	3,370	3,170	3,320	497,500	830
2013-12-16	3,185	3,200	2,980	3,105	244,200	776.25
2013-12-13	3,030	3,065	3,010	3,045	107,200	761.25
2013-12-12	3,085	3,085	3,015	3,025	90,300	756.25
2013-12-11	3,120	3,140	3,045	3,110	130,800	777.50
2013-12-10	3,150	3,180	3,085	3,120	165,400	780
2013-12-09	3,165	3,210	3,085	3,190	462,500	797.50
2013-12-06	2,920	2,976	2,900	2,975	169,400	743.75
2013-12-05	2,936	2,936	2,872	2,900	181,800	725
2013-12-04	2,957	2,957	2,906	2,922	116,200	730.50
2013-12-03	3,005	3,070	2,958	2,967	126,300	741.75
2013-12-02	2,932	3,005	2,924	2,989	97,900	747.25
2013-11-29	2,916	2,960	2,911	2,936	47,600	734
2013-11-28	2,961	2,966	2,912	2,937	61,600	734.25
2013-11-27	2,921	2,987	2,921	2,949	81,500	737.25
2013-11-26	2,960	2,961	2,909	2,919	100,600	729.75
2013-11-25	2,980	2,992	2,950	2,968	53,600	742
2013-11-22	3,020	3,030	2,962	2,992	107,800	748
2013-11-21	3,035	3,050	2,985	3,045	104,800	761.25
2013-11-20	3,005	3,035	2,980	2,984	54,700	746
2013-11-19	3,000	3,035	2,963	3,020	71,200	755
2013-11-18	3,000	3,045	2,999	3,015	62,000	753.75
2013-11-15	2,980	2,990	2,953	2,974	47,000	743.50
2013-11-14	2,930	2,980	2,922	2,950	61,000	737.50
2013-11-13	3,045	3,050	2,887	2,919	175,400	729.75
2013-11-12	2,929	3,035	2,929	3,030	97,800	757.50
2013-11-11	2,989	3,050	2,903	2,919	102,700	729.75
2013-11-08	2,913	3,010	2,906	2,944	100,800	736
2013-11-07	2,973	3,015	2,930	2,945	103,000	736.25
2013-11-06	3,085	3,085	2,960	2,969	156,600	742.25
2013-11-05	3,045	3,120	3,020	3,080	100,800	770
2013-11-01	3,035	3,100	2,926	2,995	170,100	748.75
2013-10-31	3,105	3,190	3,015	3,030	143,200	757.50
2013-10-30	3,375	3,375	3,080	3,095	365,500	773.75
2013-10-29	3,115	3,360	3,065	3,330	392,100	832.50
2013-10-28	3,210	3,235	3,100	3,135	190,600	783.75
2013-10-25	3,085	3,230	3,080	3,165	186,900	791.25
2013-10-24	3,015	3,090	2,970	3,060	155,800	765
2013-10-23	3,140	3,220	3,015	3,025	163,600	756.25
2013-10-22	3,200	3,200	3,095	3,140	108,400	785
2013-10-21	3,260	3,270	3,140	3,205	206,200	801.25
2013-10-18	3,280	3,375	3,110	3,255	655,800	813.75
2013-10-17	3,050	3,225	3,050	3,210	531,800	802.50
2013-10-16	2,916	3,100	2,901	2,999	396,900	749.75
2013-10-15	2,852	2,907	2,781	2,891	197,700	722.75
2013-10-11	2,845	2,865	2,805	2,815	53,000	703.75
2013-10-10	2,840	2,853	2,790	2,807	54,500	701.75
2013-10-09	2,730	2,835	2,702	2,835	94,800	708.75
2013-10-08	2,775	2,798	2,708	2,737	146,200	684.25
2013-10-07	2,854	2,935	2,802	2,806	130,300	701.50
2013-10-04	2,804	2,900	2,758	2,854	141,500	713.50
2013-10-03	2,867	2,880	2,801	2,846	108,400	711.50
2013-10-02	2,815	2,915	2,784	2,848	185,700	712
2013-10-01	2,787	2,916	2,775	2,790	221,300	697.50
2013-09-30	2,830	2,870	2,770	2,794	208,300	698.50
2013-09-27	2,985	2,985	2,842	2,874	245,600	718.50
2013-09-26	2,949	3,040	2,883	2,995	203,700	748.75
2013-09-25	2,957	3,020	2,780	2,957	355,700	739.25
2013-09-24	2,735	2,955	2,735	2,944	422,800	736
2013-09-20	2,690	2,730	2,595	2,716	273,200	679
2013-09-19	2,603	2,653	2,594	2,640	180,100	660
2013-09-18	2,582	2,626	2,572	2,584	167,000	646
2013-09-17	2,694	2,694	2,580	2,595	177,900	648.75
2013-09-13	2,587	2,706	2,576	2,655	275,200	663.75
2013-09-12	2,550	2,580	2,525	2,547	122,000	636.75
2013-09-11	2,554	2,635	2,510	2,600	277,900	650
2013-09-10	2,680	2,694	2,585	2,590	169,400	647.50
2013-09-09	2,650	2,824	2,631	2,649	244,300	662.25
2013-09-06	2,720	2,720	2,603	2,633	35,600	658.25
2013-09-05	2,730	2,730	2,660	2,692	54,000	673
2013-09-04	2,658	2,752	2,621	2,712	63,500	678
2013-09-03	2,538	2,650	2,538	2,623	51,100	655.75
2013-09-02	2,500	2,548	2,500	2,520	22,600	630
2013-08-30	2,564	2,575	2,501	2,517	36,100	629.25
2013-08-29	2,472	2,564	2,462	2,506	30,600	626.50
2013-08-28	2,505	2,551	2,465	2,465	41,800	616.25
2013-08-27	2,525	2,596	2,525	2,563	31,900	640.75
2013-08-26	2,575	2,579	2,503	2,525	54,200	631.25
2013-08-23	2,650	2,650	2,554	2,571	34,900	642.75
2013-08-22	2,600	2,613	2,560	2,584	22,500	646
2013-08-21	2,619	2,670	2,560	2,601	40,400	650.25
2013-08-20	2,652	2,682	2,605	2,635	31,100	658.75
2013-08-19	2,605	2,678	2,595	2,666	47,800	666.50
2013-08-16	2,535	2,595	2,513	2,567	42,000	641.75
2013-08-15	2,538	2,569	2,512	2,527	39,800	631.75
2013-08-14	2,548	2,580	2,480	2,538	67,100	634.50
2013-08-13	2,492	2,512	2,455	2,504	97,300	626
2013-08-12	2,595	2,595	2,493	2,505	87,900	626.25
2013-08-09	2,597	2,640	2,571	2,571	51,100	642.75
2013-08-08	2,615	2,698	2,590	2,596	58,700	649
2013-08-07	2,700	2,753	2,636	2,665	50,500	666.25
2013-08-06	2,750	2,790	2,670	2,726	72,400	681.50
2013-08-05	2,745	2,828	2,735	2,790	120,700	697.50
2013-08-02	2,648	2,715	2,640	2,715	97,000	678.75
2013-08-01	2,567	2,640	2,511	2,601	55,900	650.25
2013-07-31	2,592	2,607	2,520	2,596	77,200	649
2013-07-30	2,422	2,599	2,422	2,593	79,400	648.25
2013-07-29	2,525	2,547	2,400	2,425	66,100	606.25
2013-07-26	2,601	2,675	2,570	2,575	54,800	643.75
2013-07-25	2,700	2,712	2,611	2,639	47,700	659.75
2013-07-24	2,605	2,706	2,605	2,698	90,100	674.50
2013-07-23	2,657	2,657	2,593	2,605	25,200	651.25
2013-07-22	2,600	2,670	2,557	2,650	57,600	662.50
2013-07-19	2,697	2,725	2,520	2,579	151,400	644.75
2013-07-18	2,660	2,761	2,633	2,736	122,200	684
2013-07-17	2,600	2,694	2,575	2,659	80,000	664.75
2013-07-16	2,590	2,647	2,575	2,612	49,300	653
2013-07-12	2,600	2,627	2,534	2,557	56,800	639.25
2013-07-11	2,579	2,616	2,559	2,597	75,500	649.25
2013-07-10	2,673	2,673	2,610	2,637	75,900	659.25
2013-07-09	2,653	2,700	2,580	2,674	73,400	668.50
2013-07-08	2,629	2,735	2,622	2,622	85,600	655.50
2013-07-05	2,624	2,695	2,581	2,671	87,600	667.75
2013-07-04	2,601	2,628	2,551	2,576	81,900	644
2013-07-03	2,650	2,667	2,586	2,647	49,900	661.75
2013-07-02	2,690	2,715	2,573	2,659	104,000	664.75
2013-07-01	2,580	2,703	2,570	2,686	147,400	671.50
2013-06-28	2,495	2,589	2,432	2,558	158,300	639.50
2013-06-27	2,250	2,546	2,248	2,545	269,500	636.25
2013-06-26	2,372	2,373	2,208	2,219	94,300	554.75
2013-06-25	2,374	2,406	2,261	2,322	95,800	580.50
2013-06-24	2,488	2,524	2,420	2,424	49,700	606
2013-06-21	2,389	2,448	2,350	2,417	118,000	604.25
2013-06-20	2,559	2,609	2,481	2,495	138,300	623.75
2013-06-19	2,807	2,818	2,554	2,609	373,200	652.25
2013-06-18	2,540	2,570	2,500	2,515	74,600	628.75
2013-06-17	2,541	2,627	2,513	2,528	152,800	632
2013-06-14	2,454	2,608	2,339	2,540	266,800	635
2013-06-13	2,389	2,470	2,320	2,366	213,600	591.50
2013-06-12	2,191	2,499	2,190	2,482	225,400	620.50
2013-06-11	2,238	2,304	2,183	2,260	211,200	565
2013-06-10	2,120	2,288	2,106	2,288	220,600	572
2013-06-07	1,831	1,929	1,780	1,888	135,600	472
2013-06-06	2,101	2,116	1,911	1,911	145,500	477.75
2013-06-05	2,169	2,345	2,167	2,180	212,900	545
2013-06-04	2,148	2,151	2,044	2,119	54,400	529.75
2013-06-03	2,112	2,191	2,088	2,157	96,800	539.25
2013-05-31	2,158	2,220	2,120	2,151	167,600	537.75
2013-05-30	2,146	2,200	2,103	2,108	63,800	527
2013-05-29	2,200	2,319	2,200	2,223	129,900	555.75
2013-05-28	2,092	2,195	2,081	2,146	80,300	536.50
2013-05-27	2,196	2,200	2,080	2,142	70,000	535.50
2013-05-24	2,254	2,330	2,111	2,246	151,900	561.50
2013-05-23	2,450	2,570	2,189	2,224	187,400	556
2013-05-22	2,515	2,547	2,425	2,457	162,000	614.25
2013-05-21	2,763	2,763	2,533	2,559	226,500	639.75
2013-05-20	2,604	2,805	2,590	2,770	178,100	692.50
2013-05-17	2,524	2,746	2,523	2,559	241,900	639.75
2013-05-16	2,501	2,799	2,360	2,690	278,300	672.50
2013-05-15	2,903	2,903	2,500	2,524	272,100	631
2013-05-14	2,852	2,905	2,810	2,862	154,200	715.50
2013-05-13	2,850	2,936	2,848	2,863	174,800	715.75
2013-05-10	2,822	2,870	2,695	2,811	290,200	702.75
2013-05-09	2,835	3,100	2,800	2,801	293,900	700.25
2013-05-08	2,890	2,950	2,774	2,785	295,400	696.25
2013-05-07	2,785	2,999	2,782	2,940	223,500	735
2013-05-02	2,849	2,852	2,685	2,726	341,400	681.50
2013-05-01	2,831	3,110	2,826	2,899	365,900	724.75
2013-04-30	2,570	3,050	2,561	2,830	244,200	707.50
2013-04-26	2,500	2,652	2,419	2,600	185,500	650
2013-04-25	2,480	2,530	2,311	2,505	316,300	626.25
2013-04-24	2,456	2,490	2,307	2,441	412,300	610.25
2013-04-23	2,251	2,552	2,222	2,456	489,300	614
2013-04-22	2,170	2,241	2,097	2,240	240,700	560
2013-04-19	1,960	2,100	1,960	2,063	246,800	515.75
2013-04-18	1,985	2,050	1,913	1,924	273,600	481
2013-04-17	1,965	2,034	1,932	1,977	392,300	494.25
2013-04-16	1,800	1,925	1,760	1,906	347,600	476.50
2013-04-15	1,709	1,834	1,700	1,818	411,200	454.50
2013-04-12	1,670	1,675	1,650	1,669	41,000	417.25
2013-04-11	1,695	1,700	1,651	1,655	54,200	413.75
2013-04-10	1,690	1,698	1,658	1,681	104,800	420.25
2013-04-09	1,670	1,698	1,651	1,691	95,000	422.75
2013-04-08	1,700	1,716	1,652	1,683	113,800	420.75
2013-04-05	1,704	1,730	1,651	1,689	203,500	422.25
2013-04-04	1,654	1,700	1,630	1,669	114,400	417.25
2013-04-03	1,581	1,718	1,578	1,704	346,900	426
2013-04-02	1,540	1,625	1,458	1,541	264,800	385.25
2013-04-01	1,745	1,785	1,558	1,595	384,900	398.75
2013-03-29	1,628	1,744	1,610	1,720	507,200	430
2013-03-28	1,585	1,624	1,573	1,619	224,300	404.75
2013-03-27	1,527	1,561	1,526	1,561	161,900	390.25
2013-03-26	1,500	1,521	1,500	1,510	83,000	377.50
2013-03-25	1,500	1,540	1,491	1,503	126,400	375.75
2013-03-22	1,495	1,516	1,471	1,481	156,600	370.25
2013-03-21	1,445	1,486	1,445	1,486	161,400	371.50
2013-03-19	1,455	1,470	1,433	1,444	110,900	361
2013-03-18	1,416	1,454	1,403	1,450	172,300	362.50
2013-03-15	1,455	1,465	1,405	1,431	175,300	357.75
2013-03-14	1,441	1,458	1,399	1,440	444,400	360
2013-03-13	1,500	1,508	1,433	1,448	392,700	362
2013-03-12	1,480	1,513	1,410	1,486	783,000	371.50
2013-03-11	1,580	1,680	1,579	1,680	411,800	420
2013-03-08	1,590	1,616	1,555	1,561	174,400	390.25
2013-03-07	1,620	1,623	1,567	1,589	145,800	397.25
2013-03-06	1,625	1,628	1,593	1,609	143,600	402.25
2013-03-05	1,640	1,658	1,580	1,609	259,200	402.25
2013-03-04	1,560	1,610	1,540	1,610	204,000	402.50
2013-03-01	1,478	1,530	1,474	1,525	171,800	381.25
2013-02-28	1,420	1,476	1,420	1,475	131,000	368.75
2013-02-27	1,444	1,444	1,418	1,423	73,600	355.75
2013-02-26	1,460	1,470	1,420	1,431	107,600	357.75
2013-02-25	1,453	1,476	1,449	1,472	124,000	368
2013-02-22	1,475	1,476	1,417	1,440	147,600	360
2013-02-21	1,396	1,463	1,396	1,461	141,300	365.25
2013-02-20	1,421	1,427	1,392	1,399	135,900	349.75
2013-02-19	1,435	1,458	1,418	1,425	70,800	356.25
2013-02-18	1,395	1,450	1,381	1,437	121,300	359.25
2013-02-15	1,432	1,432	1,378	1,395	125,100	348.75
2013-02-14	1,470	1,470	1,443	1,445	67,400	361.25
2013-02-13	1,492	1,499	1,440	1,474	129,900	368.50
2013-02-12	1,597	1,618	1,531	1,532	114,800	383
2013-02-08	1,582	1,627	1,560	1,583	171,100	395.75
2013-02-07	1,573	1,587	1,545	1,581	91,100	395.25
2013-02-06	1,540	1,576	1,525	1,571	106,900	392.75
2013-02-05	1,534	1,566	1,529	1,548	86,800	387
2013-02-04	1,601	1,605	1,557	1,568	92,400	392
2013-02-01	1,632	1,638	1,590	1,594	109,600	398.50
2013-01-31	1,585	1,650	1,557	1,633	137,400	408.25
2013-01-30	1,566	1,613	1,555	1,586	171,300	396.50
2013-01-29	1,651	1,655	1,610	1,627	195,600	406.75
2013-01-28	1,698	1,700	1,655	1,668	259,000	417
2013-01-25	1,667	1,703	1,652	1,698	299,200	424.50
2013-01-24	1,630	1,667	1,602	1,667	189,200	416.75
2013-01-23	1,635	1,670	1,614	1,623	295,800	405.75
2013-01-22	1,566	1,639	1,555	1,635	335,400	408.75
2013-01-21	1,597	1,598	1,535	1,544	170,600	386
2013-01-18	1,590	1,595	1,551	1,566	189,600	391.50
2013-01-17	1,513	1,570	1,500	1,563	256,800	390.75
2013-01-16	1,528	1,556	1,480	1,505	248,100	376.25
2013-01-15	1,460	1,538	1,445	1,521	457,300	380.25
2013-01-11	1,382	1,430	1,382	1,418	145,100	354.50
2013-01-10	1,390	1,400	1,371	1,377	82,600	344.25
2013-01-09	1,375	1,376	1,340	1,364	138,600	341
2013-01-08	1,413	1,413	1,366	1,376	155,500	344
2013-01-07	1,485	1,485	1,427	1,435	151,800	358.75
2013-01-04	1,490	1,490	1,412	1,470	149,900	367.50

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