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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	999	1,000	982	991	71,000	495.50
2016-12-29	999	1,007	985	1,007	69,400	503.50
2016-12-28	1,014	1,019	1,002	1,007	48,500	503.50
2016-12-27	1,020	1,022	1,001	1,007	64,900	503.50
2016-12-26	1,012	1,018	1,010	1,015	47,200	507.50
2016-12-22	1,004	1,019	975	1,012	112,400	506
2016-12-21	1,018	1,025	989	1,009	109,800	504.50
2016-12-20	998	1,027	998	1,022	124,900	511
2016-12-19	996	1,012	996	999	99,500	499.50
2016-12-16	1,010	1,012	980	997	189,700	498.50
2016-12-15	1,022	1,026	989	1,005	135,300	502.50
2016-12-14	988	1,027	984	1,024	239,300	512
2016-12-13	968	982	963	981	117,300	490.50
2016-12-12	913	980	911	968	310,400	484
2016-12-09	898	928	898	928	152,000	464
2016-12-08	900	900	883	899	84,600	449.50
2016-12-07	897	898	885	894	70,400	447
2016-12-06	900	900	883	892	72,000	446
2016-12-05	900	902	884	890	67,300	445
2016-12-02	920	920	903	911	57,500	455.50
2016-12-01	927	930	912	920	109,200	460
2016-11-30	915	919	911	916	36,600	458
2016-11-29	919	919	909	915	53,300	457.50
2016-11-28	914	919	898	919	96,400	459.50
2016-11-25	907	922	905	921	89,000	460.50
2016-11-24	904	912	900	908	59,900	454
2016-11-22	886	900	882	898	71,800	449
2016-11-21	891	892	883	888	49,200	444
2016-11-18	892	892	882	887	34,500	443.50
2016-11-17	900	900	880	890	56,000	445
2016-11-16	875	908	868	904	176,000	452
2016-11-15	874	874	861	869	50,300	434.50
2016-11-14	860	877	860	870	66,800	435
2016-11-11	870	870	841	851	99,500	425.50
2016-11-10	836	859	836	857	104,500	428.50
2016-11-09	850	850	785	802	135,700	401
2016-11-08	860	863	845	850	42,200	425
2016-11-07	855	864	845	855	81,600	427.50
2016-11-04	839	848	835	841	58,100	420.50
2016-11-02	864	870	840	851	123,600	425.50
2016-11-01	879	880	870	873	62,800	436.50
2016-10-31	881	884	870	873	75,400	436.50
2016-10-28	890	890	870	876	139,300	438
2016-10-27	900	905	877	879	103,500	439.50
2016-10-26	872	896	872	890	100,900	445
2016-10-25	870	874	866	872	84,200	436
2016-10-24	860	879	860	873	98,000	436.50
2016-10-21	868	875	865	867	78,900	433.50
2016-10-20	871	878	868	870	74,300	435
2016-10-19	871	879	866	876	76,500	438
2016-10-17	883	890	865	877	118,100	438.50
2016-10-13	882	888	865	887	154,600	443.50
2016-10-12	906	911	860	885	253,000	442.50
2016-10-11	923	933	918	921	100,200	460.50
2016-10-07	944	944	915	929	94,100	464.50
2016-10-06	949	957	929	933	150,200	466.50
2016-10-05	934	949	926	946	100,100	473
2016-10-04	938	948	928	934	134,400	467
2016-10-03	946	954	930	938	192,100	469
2016-09-30	922	948	912	938	244,300	469
2016-09-29	920	926	917	922	135,500	461
2016-09-28	930	935	921	928	141,300	464
2016-09-27	896	932	888	930	296,000	465
2016-09-26	901	923	878	897	327,900	448.50
2016-09-23	890	910	884	906	382,900	453
2016-09-21	834	886	834	885	375,700	442.50
2016-09-20	860	863	825	831	230,300	415.50
2016-09-16	870	887	829	860	645,800	430
2016-09-15	804	855	797	848	409,700	424
2016-09-14	815	842	798	801	442,600	400.50
2016-09-13	800	810	783	808	483,000	404
2016-09-12	750	807	741	807	719,700	403.50
2016-09-09	727	737	726	735	124,200	367.50
2016-09-08	742	742	723	733	154,300	366.50
2016-09-07	726	745	720	739	147,600	369.50
2016-09-06	723	734	717	734	117,000	367
2016-09-05	732	737	710	719	140,700	359.50
2016-09-02	744	744	718	729	165,900	364.50
2016-09-01	730	755	723	753	239,200	376.50
2016-08-31	710	718	706	715	90,700	357.50
2016-08-30	692	713	692	708	99,900	354
2016-08-29	693	696	685	692	201,300	346
2016-08-26	718	719	687	691	217,100	345.50
2016-08-25	738	738	716	722	75,400	361
2016-08-24	705	739	702	727	186,200	363.50
2016-08-23	704	709	698	702	71,200	351
2016-08-22	697	705	695	704	97,400	352
2016-08-19	706	712	693	696	137,800	348
2016-08-18	738	740	699	704	264,400	352
2016-08-17	741	751	739	742	58,000	371
2016-08-16	754	763	740	743	86,700	371.50
2016-08-15	751	752	731	752	73,000	376
2016-08-12	740	751	735	750	112,200	375
2016-08-10	745	749	727	740	186,700	370
2016-08-09	750	757	741	747	144,600	373.50
2016-08-08	743	755	736	750	150,500	375
2016-08-05	751	756	738	743	137,400	371.50
2016-08-04	751	754	735	752	210,600	376
2016-08-03	754	755	746	754	129,500	377
2016-08-02	773	783	765	768	108,000	384
2016-08-01	782	791	778	784	121,900	392
2016-07-29	791	805	761	799	167,500	399.50
2016-07-28	804	812	797	805	70,600	402.50
2016-07-27	797	824	797	812	98,700	406
2016-07-26	806	814	791	799	89,900	399.50
2016-07-25	836	837	810	812	119,300	406
2016-07-22	798	850	792	836	277,400	418
2016-07-21	781	815	771	812	153,600	406
2016-07-20	775	778	758	771	77,400	385.50
2016-07-19	763	775	759	775	70,100	387.50
2016-07-15	774	775	759	763	84,500	381.50
2016-07-14	796	799	769	774	72,000	387
2016-07-13	791	798	780	788	141,300	394
2016-07-12	775	793	775	777	98,000	388.50
2016-07-11	750	775	750	767	114,800	383.50
2016-07-08	741	761	732	738	99,900	369
2016-07-07	751	758	739	741	84,300	370.50
2016-07-06	780	785	751	760	157,000	380
2016-07-05	800	808	790	790	194,000	395
2016-07-04	771	801	771	797	290,300	398.50
2016-07-01	732	770	732	769	255,300	384.50
2016-06-30	745	752	723	725	299,200	362.50
2016-06-29	726	747	723	743	149,400	371.50
2016-06-28	735	745	718	740	94,800	370
2016-06-27	719	752	719	748	147,500	374
2016-06-24	770	777	700	719	316,400	359.50
2016-06-23	763	769	749	763	156,600	381.50
2016-06-22	799	799	768	771	155,000	385.50
2016-06-21	799	804	790	799	116,600	399.50
2016-06-20	782	800	782	792	190,900	396
2016-06-17	800	805	775	782	227,600	391
2016-06-16	832	833	789	790	301,200	395
2016-06-15	861	861	831	847	269,400	423.50
2016-06-14	873	883	851	861	314,200	430.50
2016-06-13	905	918	862	895	802,900	447.50
2016-06-10	1,070	1,075	1,055	1,070	192,100	535
2016-06-09	1,100	1,111	1,075	1,092	287,000	546
2016-06-08	1,050	1,100	1,030	1,091	365,900	545.50
2016-06-07	980	1,049	980	1,041	351,300	520.50
2016-06-06	962	984	955	983	71,700	491.50
2016-06-03	953	983	950	980	89,600	490
2016-06-02	976	977	944	957	117,300	478.50
2016-06-01	987	998	968	974	162,500	487
2016-05-31	986	994	977	994	87,000	497
2016-05-30	989	989	965	982	179,400	491
2016-05-27	960	975	952	974	79,900	487
2016-05-26	960	970	949	959	84,600	479.50
2016-05-25	966	971	952	953	95,000	476.50
2016-05-24	938	961	937	957	84,600	478.50
2016-05-23	932	945	926	945	61,400	472.50
2016-05-20	929	931	925	930	69,200	465
2016-05-19	916	936	912	934	108,200	467
2016-05-18	917	918	901	912	105,700	456
2016-05-17	925	930	912	917	48,300	458.50
2016-05-16	933	940	911	912	72,800	456
2016-05-13	916	924	912	920	121,700	460
2016-05-12	914	923	911	918	56,300	459
2016-05-11	927	929	915	917	84,200	458.50
2016-05-10	918	923	911	919	68,200	459.50
2016-05-09	914	923	907	918	84,600	459
2016-05-06	900	907	893	899	75,500	449.50
2016-05-02	888	903	883	898	116,000	449
2016-04-28	944	945	902	906	237,400	453
2016-04-27	940	944	925	930	53,400	465
2016-04-26	961	972	921	935	253,700	467.50
2016-04-25	982	986	964	966	98,800	483
2016-04-22	940	984	936	983	218,900	491.50
2016-04-21	938	951	936	942	77,900	471
2016-04-20	951	954	933	934	59,300	467
2016-04-19	921	947	921	946	75,800	473
2016-04-18	915	920	901	918	97,000	459
2016-04-15	944	946	927	935	86,700	467.50
2016-04-14	955	972	947	954	127,000	477
2016-04-13	933	949	933	943	97,000	471.50
2016-04-12	940	948	925	928	121,300	464
2016-04-11	924	940	914	938	81,500	469
2016-04-08	896	943	891	931	108,600	465.50
2016-04-07	908	924	896	904	121,100	452
2016-04-06	893	920	893	910	151,900	455
2016-04-05	907	916	893	900	234,700	450
2016-04-04	910	929	906	912	112,200	456
2016-04-01	954	954	916	919	143,100	459.50
2016-03-31	952	958	941	951	121,600	475.50
2016-03-30	955	958	938	949	179,200	474.50
2016-03-29	925	954	921	952	182,500	476
2016-03-28	918	927	908	923	185,100	461.50
2016-03-25	928	931	909	915	215,200	457.50
2016-03-24	933	937	922	928	342,200	464
2016-03-23	968	970	931	938	340,500	469
2016-03-22	994	998	965	982	107,200	491
2016-03-18	984	990	967	982	113,300	491
2016-03-17	986	1,012	980	990	233,400	495
2016-03-16	1,005	1,014	978	978	173,800	489
2016-03-15	994	1,020	988	1,007	201,300	503.50
2016-03-14	1,000	1,022	987	1,006	285,100	503
2016-03-11	966	992	955	990	284,900	495
2016-03-10	950	999	948	983	581,900	491.50
2016-03-09	970	988	942	943	1,332,700	471.50
2016-03-08	1,054	1,060	1,018	1,045	211,300	522.50
2016-03-07	1,046	1,060	1,035	1,049	254,500	524.50
2016-03-04	1,009	1,035	1,000	1,031	183,500	515.50
2016-03-03	984	1,013	984	1,009	101,900	504.50
2016-03-02	997	1,002	982	983	151,000	491.50
2016-03-01	967	982	957	977	132,700	488.50
2016-02-29	985	990	956	957	268,700	478.50
2016-02-26	974	985	955	968	109,000	484
2016-02-25	949	977	949	962	144,500	481
2016-02-24	945	967	925	938	144,200	469
2016-02-23	990	996	953	960	123,200	480
2016-02-22	946	973	940	970	155,900	485
2016-02-19	940	954	928	952	122,200	476
2016-02-18	943	959	937	949	116,600	474.50
2016-02-17	920	950	909	922	147,400	461
2016-02-16	911	955	906	922	188,600	461
2016-02-15	920	942	910	923	225,000	461.50
2016-02-12	851	906	850	872	434,700	436
2016-02-10	931	934	874	896	171,100	448
2016-02-09	961	964	906	917	245,500	458.50
2016-02-08	977	1,003	960	994	154,900	497
2016-02-05	1,012	1,020	971	992	279,000	496
2016-02-04	1,058	1,070	1,023	1,026	193,800	513
2016-02-03	1,051	1,079	1,032	1,079	270,200	539.50
2016-02-02	1,067	1,111	1,063	1,081	213,400	540.50
2016-02-01	1,069	1,080	1,059	1,073	314,100	536.50
2016-01-29	1,034	1,060	1,003	1,051	395,600	525.50
2016-01-28	1,044	1,047	1,018	1,034	407,000	517
2016-01-27	1,070	1,074	1,043	1,061	289,600	530.50
2016-01-26	1,067	1,090	1,057	1,065	524,600	532.50
2016-01-25	1,088	1,098	1,058	1,084	198,700	542
2016-01-22	1,038	1,082	1,015	1,082	253,100	541
2016-01-21	1,053	1,087	1,006	1,007	324,300	503.50
2016-01-20	1,116	1,144	1,052	1,059	289,200	529.50
2016-01-19	1,117	1,138	1,087	1,117	179,000	558.50
2016-01-18	1,112	1,134	1,095	1,122	227,300	561
2016-01-15	1,191	1,203	1,142	1,153	219,900	576.50
2016-01-14	1,168	1,185	1,138	1,166	297,800	583
2016-01-13	1,170	1,225	1,170	1,212	261,800	606
2016-01-12	1,174	1,228	1,128	1,145	367,000	572.50
2016-01-08	1,200	1,207	1,165	1,177	351,400	588.50
2016-01-07	1,276	1,279	1,210	1,218	489,100	609
2016-01-06	1,185	1,280	1,170	1,260	915,800	630
2016-01-05	1,131	1,161	1,120	1,154	178,000	577
2016-01-04	1,161	1,178	1,128	1,135	145,300	567.50

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