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 [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	840	850	825	826	199,300	413
2014-12-29	833	852	824	843	275,900	421.50
2014-12-26	794	823	793	821	192,400	410.50
2014-12-25	800	804	786	794	360,800	397
2014-12-24	785	818	785	806	372,200	403
2014-12-22	801	802	781	782	508,900	391
2014-12-19	812	817	803	806	394,900	403
2014-12-18	817	822	810	814	324,300	407
2014-12-17	805	818	800	808	387,100	404
2014-12-16	822	832	812	812	275,000	406
2014-12-15	853	853	836	837	272,200	418.50
2014-12-12	873	875	858	861	214,400	430.50
2014-12-11	851	886	851	882	210,100	441
2014-12-10	850	869	844	863	362,900	431.50
2014-12-09	855	874	850	863	567,800	431.50
2014-12-08	870	888	856	864	701,600	432
2014-12-05	910	939	899	930	371,000	465
2014-12-04	912	928	909	910	192,000	455
2014-12-03	940	941	907	909	477,200	454.50
2014-12-02	940	952	931	945	245,200	472.50
2014-12-01	954	959	943	950	121,200	475
2014-11-28	957	974	948	958	294,700	479
2014-11-27	985	993	949	954	298,500	477
2014-11-26	998	1,044	976	996	542,200	498
2014-11-25	956	997	951	990	331,200	495
2014-11-21	907	953	906	944	572,800	472
2014-11-20	924	949	905	915	388,400	457.50
2014-11-19	863	923	863	923	458,400	461.50
2014-11-18	865	874	849	855	260,300	427.50
2014-11-17	903	908	855	861	377,200	430.50
2014-11-14	891	918	879	896	410,900	448
2014-11-13	855	881	853	881	295,800	440.50
2014-11-12	847	866	841	848	199,200	424
2014-11-11	854	857	842	844	145,400	422
2014-11-10	852	864	840	844	155,300	422
2014-11-07	864	879	847	851	159,300	425.50
2014-11-06	842	887	837	858	368,600	429
2014-11-05	850	858	830	835	280,300	417.50
2014-11-04	872	877	852	855	243,300	427.50
2014-10-31	835	865	826	858	220,000	429
2014-10-30	838	848	822	833	222,700	416.50
2014-10-29	848	865	834	841	238,800	420.50
2014-10-28	820	847	820	840	131,000	420
2014-10-27	837	839	816	831	233,800	415.50
2014-10-24	854	854	830	838	288,300	419
2014-10-23	859	861	831	839	460,600	419.50
2014-10-22	871	892	858	870	370,200	435
2014-10-21	901	904	853	860	410,100	430
2014-10-20	899	917	893	903	133,400	451.50
2014-10-17	905	925	867	872	261,500	436
2014-10-16	921	934	902	903	194,200	451.50
2014-10-15	939	952	926	951	109,600	475.50
2014-10-14	911	926	903	914	150,600	457
2014-10-10	920	933	914	926	158,500	463
2014-10-09	960	967	935	935	118,900	467.50
2014-10-08	948	959	941	952	93,600	476
2014-10-07	997	997	964	966	110,900	483
2014-10-06	975	996	974	991	108,500	495.50
2014-10-03	930	975	930	972	206,900	486
2014-10-02	941	966	927	930	376,100	465
2014-10-01	1,010	1,012	975	977	281,200	488.50
2014-09-30	1,015	1,019	1,000	1,010	140,100	505
2014-09-29	1,044	1,045	1,010	1,020	267,100	510
2014-09-26	1,005	1,035	1,002	1,028	203,900	514
2014-09-25	1,014	1,017	1,007	1,016	158,700	508
2014-09-24	1,008	1,012	993	1,008	181,900	504
2014-09-22	999	1,010	996	1,005	215,300	502.50
2014-09-19	991	994	986	993	131,200	496.50
2014-09-18	985	985	973	983	168,300	491.50
2014-09-17	989	990	973	976	259,100	488
2014-09-16	999	999	982	986	293,000	493
2014-09-12	1,000	1,002	983	987	388,500	493.50
2014-09-11	1,008	1,018	1,004	1,008	196,500	504
2014-09-10	1,022	1,030	995	1,003	335,100	501.50
2014-09-09	1,023	1,042	1,000	1,025	390,600	512.50
2014-09-08	1,052	1,059	1,005	1,017	701,900	508.50
2014-09-05	1,149	1,160	1,140	1,154	81,000	577
2014-09-04	1,177	1,177	1,148	1,152	79,600	576
2014-09-03	1,184	1,185	1,173	1,178	67,500	589
2014-09-02	1,184	1,191	1,177	1,186	54,400	593
2014-09-01	1,191	1,206	1,174	1,178	94,400	589
2014-08-29	1,170	1,185	1,145	1,183	62,000	591.50
2014-08-28	1,186	1,189	1,169	1,177	55,400	588.50
2014-08-27	1,200	1,215	1,190	1,194	51,300	597
2014-08-26	1,216	1,234	1,195	1,196	133,900	598
2014-08-25	1,189	1,198	1,178	1,194	85,200	597
2014-08-22	1,170	1,183	1,170	1,180	46,600	590
2014-08-21	1,185	1,185	1,161	1,167	44,000	583.50
2014-08-20	1,160	1,180	1,158	1,174	58,500	587
2014-08-19	1,171	1,171	1,152	1,160	50,600	580
2014-08-18	1,205	1,205	1,152	1,168	84,800	584
2014-08-15	1,155	1,183	1,155	1,180	64,600	590
2014-08-14	1,154	1,175	1,152	1,163	83,300	581.50
2014-08-13	1,160	1,164	1,145	1,153	50,300	576.50
2014-08-12	1,157	1,170	1,149	1,158	68,400	579
2014-08-11	1,118	1,169	1,118	1,164	117,600	582
2014-08-08	1,146	1,150	1,110	1,117	81,400	558.50
2014-08-07	1,122	1,148	1,121	1,146	82,200	573
2014-08-06	1,133	1,152	1,112	1,123	108,000	561.50
2014-08-05	1,156	1,171	1,137	1,142	102,200	571
2014-08-04	1,168	1,188	1,149	1,168	101,100	584
2014-08-01	1,165	1,185	1,155	1,168	67,400	584
2014-07-31	1,187	1,200	1,181	1,185	71,500	592.50
2014-07-30	1,175	1,199	1,174	1,186	70,100	593
2014-07-29	1,178	1,195	1,166	1,182	126,800	591
2014-07-28	1,185	1,186	1,152	1,178	80,600	589
2014-07-25	1,147	1,177	1,147	1,171	105,500	585.50
2014-07-24	1,155	1,161	1,141	1,146	120,200	573
2014-07-23	1,180	1,190	1,158	1,162	91,400	581
2014-07-22	1,167	1,195	1,167	1,175	92,400	587.50
2014-07-18	1,165	1,194	1,155	1,175	73,800	587.50
2014-07-17	1,202	1,207	1,177	1,185	107,300	592.50
2014-07-16	1,230	1,235	1,205	1,210	116,400	605
2014-07-15	1,182	1,215	1,179	1,210	92,100	605
2014-07-14	1,178	1,185	1,166	1,172	76,500	586
2014-07-11	1,181	1,184	1,160	1,178	129,300	589
2014-07-10	1,218	1,225	1,189	1,189	99,300	594.50
2014-07-09	1,201	1,228	1,186	1,215	139,800	607.50
2014-07-08	1,231	1,239	1,208	1,218	187,400	609
2014-07-07	1,260	1,265	1,230	1,236	127,000	618
2014-07-04	1,272	1,285	1,253	1,264	78,500	632
2014-07-03	1,275	1,278	1,256	1,265	77,700	632.50
2014-07-02	1,290	1,302	1,272	1,275	144,400	637.50
2014-07-01	1,300	1,303	1,280	1,288	112,300	644
2014-06-30	1,252	1,290	1,251	1,284	137,500	642
2014-06-27	1,297	1,302	1,240	1,261	418,300	630.50
2014-06-26	1,324	1,334	1,293	1,319	173,000	659.50
2014-06-25	1,375	1,379	1,315	1,325	313,800	662.50
2014-06-24	1,333	1,378	1,320	1,378	197,100	689
2014-06-23	1,354	1,359	1,319	1,331	175,700	665.50
2014-06-20	1,370	1,380	1,311	1,333	324,300	666.50
2014-06-19	1,301	1,396	1,301	1,379	838,400	689.50
2014-06-18	1,210	1,350	1,210	1,288	652,400	644
2014-06-17	1,203	1,226	1,203	1,214	107,900	607
2014-06-16	1,237	1,239	1,180	1,221	191,900	610.50
2014-06-13	1,223	1,240	1,218	1,237	181,900	618.50
2014-06-12	1,235	1,251	1,222	1,240	132,000	620
2014-06-11	1,239	1,269	1,238	1,264	139,300	632
2014-06-10	1,258	1,274	1,237	1,260	260,400	630
2014-06-09	1,230	1,277	1,204	1,245	627,200	622.50
2014-06-06	1,306	1,341	1,292	1,338	212,300	669
2014-06-05	1,314	1,328	1,278	1,300	156,800	650
2014-06-04	1,307	1,314	1,287	1,314	137,700	657
2014-06-03	1,318	1,318	1,267	1,295	162,600	647.50
2014-06-02	1,240	1,312	1,240	1,289	209,300	644.50
2014-05-30	1,239	1,239	1,198	1,232	101,600	616
2014-05-29	1,206	1,229	1,197	1,214	88,300	607
2014-05-28	1,246	1,253	1,185	1,219	215,400	609.50
2014-05-27	1,240	1,278	1,228	1,250	159,900	625
2014-05-26	1,206	1,251	1,198	1,248	242,400	624
2014-05-23	1,135	1,206	1,135	1,204	181,200	602
2014-05-22	1,133	1,144	1,116	1,138	81,300	569
2014-05-21	1,081	1,118	1,070	1,114	51,300	557
2014-05-20	1,090	1,115	1,087	1,100	55,200	550
2014-05-19	1,120	1,138	1,089	1,092	109,600	546
2014-05-16	1,133	1,143	1,107	1,116	107,500	558
2014-05-15	1,130	1,172	1,120	1,168	116,600	584
2014-05-14	1,100	1,133	1,097	1,116	210,900	558
2014-05-13	1,089	1,151	1,080	1,129	341,800	564.50
2014-05-12	1,150	1,167	1,044	1,056	265,200	528
2014-05-09	1,195	1,201	1,154	1,159	91,700	579.50
2014-05-08	1,198	1,216	1,181	1,191	126,600	595.50
2014-05-07	1,181	1,200	1,176	1,177	86,000	588.50
2014-05-02	1,178	1,209	1,175	1,203	89,800	601.50
2014-05-01	1,169	1,186	1,146	1,169	102,800	584.50
2014-04-30	1,165	1,184	1,143	1,156	89,400	578
2014-04-28	1,160	1,184	1,136	1,163	132,400	581.50
2014-04-25	1,175	1,189	1,154	1,169	84,400	584.50
2014-04-24	1,164	1,197	1,164	1,174	126,200	587
2014-04-23	1,166	1,194	1,164	1,175	232,100	587.50
2014-04-22	1,235	1,247	1,170	1,173	415,100	586.50
2014-04-21	1,304	1,307	1,243	1,253	326,600	626.50
2014-04-18	1,279	1,322	1,270	1,317	248,400	658.50
2014-04-17	1,241	1,279	1,233	1,267	188,700	633.50
2014-04-16	1,199	1,239	1,188	1,233	185,900	616.50
2014-04-15	1,179	1,227	1,175	1,198	355,100	599
2014-04-14	1,136	1,176	1,134	1,150	151,800	575
2014-04-11	1,130	1,155	1,114	1,142	269,000	571
2014-04-10	1,221	1,247	1,164	1,184	203,700	592
2014-04-09	1,190	1,212	1,177	1,204	273,500	602
2014-04-08	1,257	1,257	1,217	1,218	201,100	609
2014-04-07	1,300	1,309	1,271	1,272	196,000	636
2014-04-04	1,309	1,326	1,293	1,316	193,600	658
2014-04-03	1,317	1,330	1,305	1,307	154,700	653.50
2014-04-02	1,315	1,348	1,310	1,311	205,700	655.50
2014-04-01	1,330	1,348	1,308	1,309	173,500	654.50
2014-03-31	1,340	1,365	1,303	1,329	262,800	664.50
2014-03-28	1,320	1,357	1,307	1,340	192,200	670
2014-03-27	1,278	1,348	1,273	1,338	222,000	669
2014-03-26	1,292	1,326	1,282	1,301	245,800	650.50
2014-03-25	1,302	1,311	1,262	1,273	233,400	636.50
2014-03-24	1,318	1,359	1,295	1,314	443,700	657
2014-03-20	1,449	1,454	1,320	1,336	439,100	668
2014-03-19	1,473	1,495	1,457	1,460	175,400	730
2014-03-18	1,488	1,524	1,476	1,486	190,800	743
2014-03-17	1,505	1,548	1,440	1,465	311,900	732.50
2014-03-14	1,506	1,560	1,503	1,527	346,000	763.50
2014-03-13	1,514	1,582	1,514	1,565	499,000	782.50
2014-03-12	1,561	1,568	1,507	1,514	524,000	757
2014-03-11	1,587	1,608	1,553	1,584	1,379,400	792
2014-03-10	1,772	1,828	1,746	1,763	456,200	881.50
2014-03-07	1,780	1,800	1,733	1,755	210,000	877.50
2014-03-06	1,748	1,780	1,747	1,756	188,000	878
2014-03-05	1,801	1,822	1,736	1,757	239,600	878.50
2014-03-04	1,728	1,773	1,711	1,767	227,100	883.50
2014-03-03	1,812	1,812	1,716	1,763	254,600	881.50
2014-02-28	1,788	1,810	1,744	1,803	237,500	901.50
2014-02-27	1,811	1,869	1,771	1,817	278,500	908.50
2014-02-26	1,763	1,842	1,745	1,811	331,100	905.50
2014-02-25	1,750	1,766	1,711	1,727	217,900	863.50
2014-02-24	1,642	1,720	1,637	1,718	241,000	859
2014-02-21	1,570	1,637	1,570	1,626	229,300	813
2014-02-20	1,547	1,574	1,528	1,546	114,200	773
2014-02-19	1,550	1,589	1,537	1,555	187,500	777.50
2014-02-18	1,521	1,564	1,489	1,560	183,300	780
2014-02-17	1,536	1,545	1,460	1,503	222,400	751.50
2014-02-14	1,561	1,577	1,495	1,522	206,000	761
2014-02-13	1,601	1,606	1,535	1,550	192,000	775
2014-02-12	1,637	1,648	1,599	1,614	150,800	807
2014-02-10	1,640	1,644	1,595	1,609	142,400	804.50
2014-02-07	1,612	1,641	1,555	1,584	176,300	792
2014-02-06	1,515	1,592	1,515	1,574	150,300	787
2014-02-05	1,533	1,578	1,478	1,528	361,300	764
2014-02-04	1,500	1,597	1,420	1,509	504,300	754.50
2014-02-03	1,640	1,670	1,605	1,612	220,800	806
2014-01-31	1,697	1,741	1,650	1,686	286,000	843
2014-01-30	1,700	1,701	1,640	1,665	335,800	832.50
2014-01-29	1,770	1,788	1,704	1,724	313,200	862
2014-01-28	1,758	1,822	1,717	1,726	266,700	863
2014-01-27	1,758	1,788	1,721	1,724	308,500	862
2014-01-24	1,850	1,873	1,818	1,838	342,100	919
2014-01-23	1,931	1,969	1,911	1,913	258,800	956.50
2014-01-22	1,920	1,970	1,909	1,951	245,000	975.50
2014-01-21	1,914	1,929	1,882	1,909	256,700	954.50
2014-01-20	1,890	1,953	1,863	1,935	215,300	967.50
2014-01-17	1,857	1,885	1,820	1,868	303,300	934
2014-01-16	1,917	1,938	1,828	1,846	516,900	923
2014-01-15	1,973	2,040	1,919	1,957	280,900	978.50
2014-01-14	1,905	1,978	1,848	1,933	358,200	966.50
2014-01-10	1,936	1,990	1,931	1,976	211,000	988
2014-01-09	1,900	1,965	1,863	1,936	247,600	968
2014-01-08	1,911	1,970	1,872	1,940	665,100	970
2014-01-07	1,798	1,909	1,787	1,872	713,500	936
2014-01-06	1,771	1,799	1,716	1,765	392,900	882.50

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11月
日	月	火	水	木	金	土
« 10月31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