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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,107	2,117	2,095	2,101	74,800	1,050.50
2017-12-28	2,220	2,220	2,081	2,104	169,600	1,052
2017-12-27	2,127	2,221	2,127	2,210	120,200	1,105
2017-12-26	2,098	2,157	2,089	2,133	91,800	1,066.50
2017-12-25	2,089	2,109	2,087	2,098	57,000	1,049
2017-12-22	2,115	2,115	2,098	2,108	63,600	1,054
2017-12-21	2,100	2,121	2,091	2,106	79,400	1,053
2017-12-20	2,129	2,136	2,095	2,101	63,600	1,050.50
2017-12-19	2,117	2,151	2,094	2,120	108,800	1,060
2017-12-18	2,088	2,120	2,084	2,100	129,000	1,050
2017-12-15	2,064	2,081	2,025	2,046	133,600	1,023
2017-12-14	1,950	2,109	1,949	2,074	278,900	1,037
2017-12-13	1,971	1,989	1,932	1,940	131,100	970
2017-12-12	1,977	2,009	1,916	1,999	308,700	999.50
2017-12-11	1,861	1,950	1,824	1,925	405,100	962.50
2017-12-08	1,833	1,865	1,810	1,833	98,900	916.50
2017-12-07	1,766	1,844	1,766	1,832	70,700	916
2017-12-06	1,828	1,828	1,753	1,765	129,500	882.50
2017-12-05	1,837	1,860	1,813	1,821	61,900	910.50
2017-12-04	1,880	1,915	1,855	1,857	58,300	928.50
2017-12-01	1,839	1,897	1,839	1,895	91,800	947.50
2017-11-30	1,859	1,908	1,813	1,829	118,800	914.50
2017-11-29	1,802	1,847	1,798	1,846	55,000	923
2017-11-28	1,840	1,850	1,792	1,802	45,800	901
2017-11-27	1,840	1,840	1,803	1,814	77,100	907
2017-11-24	1,861	1,876	1,842	1,845	56,300	922.50
2017-11-22	1,897	1,909	1,862	1,865	98,700	932.50
2017-11-21	1,760	1,897	1,752	1,881	231,000	940.50
2017-11-20	1,737	1,751	1,714	1,737	113,900	868.50
2017-11-17	1,772	1,783	1,732	1,733	95,400	866.50
2017-11-16	1,711	1,762	1,711	1,752	55,900	876
2017-11-15	1,741	1,756	1,720	1,726	79,800	863
2017-11-13	1,752	1,771	1,734	1,753	40,200	876.50
2017-11-10	1,717	1,758	1,717	1,748	76,200	874
2017-11-09	1,750	1,773	1,713	1,739	117,300	869.50
2017-11-08	1,735	1,754	1,728	1,750	90,600	875
2017-11-07	1,740	1,760	1,731	1,753	67,400	876.50
2017-11-06	1,750	1,763	1,733	1,740	150,500	870
2017-11-02	1,831	1,837	1,756	1,757	144,000	878.50
2017-11-01	1,815	1,848	1,812	1,820	97,700	910
2017-10-31	1,787	1,831	1,782	1,815	143,400	907.50
2017-10-30	1,760	1,803	1,756	1,786	172,600	893
2017-10-27	1,724	1,753	1,723	1,747	85,900	873.50
2017-10-26	1,667	1,729	1,667	1,720	90,300	860
2017-10-25	1,660	1,703	1,653	1,676	87,700	838
2017-10-24	1,680	1,688	1,659	1,686	40,900	843
2017-10-23	1,646	1,685	1,631	1,677	95,300	838.50
2017-10-20	1,643	1,657	1,591	1,630	89,000	815
2017-10-19	1,649	1,666	1,610	1,652	140,100	826
2017-10-18	1,592	1,636	1,576	1,631	107,000	815.50
2017-10-17	1,593	1,610	1,578	1,593	68,400	796.50
2017-10-16	1,562	1,596	1,539	1,593	93,500	796.50
2017-10-13	1,560	1,586	1,535	1,542	105,900	771
2017-10-12	1,534	1,565	1,530	1,550	81,300	775
2017-10-11	1,549	1,580	1,540	1,541	134,300	770.50
2017-10-10	1,546	1,582	1,534	1,547	92,600	773.50
2017-10-06	1,602	1,614	1,535	1,536	221,800	768
2017-10-05	1,525	1,638	1,519	1,622	380,400	811
2017-10-04	1,543	1,553	1,521	1,523	159,400	761.50
2017-10-03	1,559	1,594	1,538	1,545	129,800	772.50
2017-10-02	1,582	1,617	1,572	1,578	216,800	789
2017-09-29	1,536	1,573	1,535	1,570	118,100	785
2017-09-28	1,522	1,548	1,522	1,545	90,200	772.50
2017-09-27	1,539	1,557	1,530	1,538	77,500	769
2017-09-26	1,560	1,560	1,538	1,544	86,500	772
2017-09-25	1,536	1,569	1,531	1,566	109,400	783
2017-09-22	1,536	1,557	1,530	1,539	97,600	769.50
2017-09-21	1,538	1,571	1,528	1,554	125,500	777
2017-09-20	1,522	1,541	1,510	1,540	145,300	770
2017-09-19	1,521	1,546	1,497	1,542	216,200	771
2017-09-15	1,428	1,511	1,428	1,508	257,600	754
2017-09-14	1,476	1,476	1,429	1,439	172,400	719.50
2017-09-13	1,476	1,489	1,444	1,465	237,600	732.50
2017-09-12	1,551	1,557	1,447	1,470	467,000	735
2017-09-11	1,692	1,692	1,518	1,528	335,100	764
2017-09-08	1,700	1,700	1,643	1,652	86,700	826
2017-09-07	1,688	1,711	1,664	1,681	102,000	840.50
2017-09-06	1,630	1,686	1,622	1,660	121,600	830
2017-09-05	1,716	1,755	1,643	1,658	208,600	829
2017-09-04	1,744	1,744	1,701	1,705	117,900	852.50
2017-09-01	1,720	1,747	1,711	1,732	155,400	866
2017-08-31	1,710	1,718	1,694	1,709	125,000	854.50
2017-08-30	1,696	1,705	1,667	1,696	205,500	848
2017-08-29	1,610	1,657	1,603	1,656	203,700	828
2017-08-28	1,574	1,609	1,564	1,609	111,200	804.50
2017-08-25	1,595	1,597	1,549	1,553	65,300	776.50
2017-08-24	1,578	1,592	1,572	1,583	72,100	791.50
2017-08-23	1,549	1,578	1,543	1,560	80,700	780
2017-08-22	1,527	1,531	1,501	1,524	59,300	762
2017-08-21	1,518	1,546	1,515	1,521	65,100	760.50
2017-08-18	1,490	1,535	1,490	1,512	74,800	756
2017-08-17	1,518	1,533	1,505	1,512	60,200	756
2017-08-16	1,511	1,530	1,502	1,520	52,500	760
2017-08-15	1,503	1,517	1,488	1,509	72,800	754.50
2017-08-14	1,469	1,481	1,449	1,473	56,800	736.50
2017-08-10	1,484	1,507	1,476	1,491	58,000	745.50
2017-08-09	1,538	1,538	1,470	1,482	81,800	741
2017-08-08	1,520	1,540	1,508	1,538	68,100	769
2017-08-07	1,517	1,533	1,502	1,521	77,200	760.50
2017-08-04	1,480	1,505	1,463	1,505	66,000	752.50
2017-08-03	1,468	1,487	1,460	1,479	56,000	739.50
2017-08-02	1,455	1,482	1,455	1,475	64,000	737.50
2017-08-01	1,460	1,476	1,441	1,455	78,200	727.50
2017-07-31	1,479	1,491	1,455	1,471	108,100	735.50
2017-07-28	1,562	1,564	1,476	1,480	174,400	740
2017-07-27	1,566	1,567	1,540	1,562	68,500	781
2017-07-26	1,565	1,579	1,525	1,556	121,700	778
2017-07-25	1,587	1,595	1,564	1,565	79,900	782.50
2017-07-24	1,555	1,585	1,544	1,581	97,500	790.50
2017-07-21	1,561	1,567	1,551	1,559	57,800	779.50
2017-07-20	1,565	1,585	1,563	1,569	79,800	784.50
2017-07-19	1,530	1,579	1,526	1,556	116,100	778
2017-07-18	1,550	1,550	1,524	1,530	79,500	765
2017-07-14	1,556	1,562	1,533	1,539	66,100	769.50
2017-07-13	1,525	1,549	1,525	1,540	84,200	770
2017-07-12	1,539	1,550	1,516	1,519	66,200	759.50
2017-07-11	1,521	1,539	1,508	1,533	82,700	766.50
2017-07-10	1,523	1,532	1,505	1,513	107,000	756.50
2017-07-07	1,527	1,527	1,505	1,515	126,100	757.50
2017-07-06	1,564	1,571	1,534	1,534	98,800	767
2017-07-05	1,548	1,566	1,540	1,557	96,800	778.50
2017-07-04	1,600	1,600	1,548	1,551	177,200	775.50
2017-07-03	1,592	1,628	1,577	1,586	212,400	793
2017-06-30	1,624	1,626	1,592	1,605	123,400	802.50
2017-06-29	1,657	1,669	1,636	1,647	91,500	823.50
2017-06-28	1,692	1,693	1,638	1,638	124,400	819
2017-06-27	1,731	1,746	1,697	1,700	93,500	850
2017-06-26	1,670	1,732	1,670	1,728	114,200	864
2017-06-23	1,720	1,723	1,662	1,680	184,200	840
2017-06-22	1,734	1,739	1,714	1,718	78,600	859
2017-06-21	1,724	1,766	1,720	1,730	115,200	865
2017-06-20	1,750	1,759	1,725	1,744	140,500	872
2017-06-19	1,710	1,773	1,705	1,743	170,500	871.50
2017-06-16	1,736	1,753	1,705	1,711	144,800	855.50
2017-06-15	1,736	1,779	1,727	1,744	216,900	872
2017-06-14	1,774	1,833	1,752	1,776	460,400	888
2017-06-13	1,743	1,821	1,743	1,804	600,000	902
2017-06-12	1,660	1,734	1,632	1,715	805,600	857.50
2017-06-09	1,560	1,563	1,540	1,548	105,600	774
2017-06-08	1,555	1,577	1,547	1,547	88,100	773.50
2017-06-07	1,550	1,561	1,537	1,555	58,100	777.50
2017-06-06	1,553	1,564	1,535	1,549	116,200	774.50
2017-06-05	1,535	1,573	1,533	1,556	104,700	778
2017-06-02	1,558	1,558	1,540	1,543	129,800	771.50
2017-06-01	1,561	1,568	1,549	1,556	70,300	778
2017-05-31	1,566	1,592	1,557	1,565	156,200	782.50
2017-05-30	1,513	1,568	1,511	1,565	151,600	782.50
2017-05-29	1,555	1,555	1,511	1,513	74,200	756.50
2017-05-26	1,539	1,550	1,519	1,546	69,600	773
2017-05-25	1,556	1,565	1,534	1,549	116,600	774.50
2017-05-24	1,510	1,549	1,500	1,533	212,400	766.50
2017-05-23	1,475	1,517	1,471	1,497	204,700	748.50
2017-05-22	1,439	1,475	1,439	1,467	128,200	733.50
2017-05-19	1,480	1,484	1,427	1,428	204,300	714
2017-05-18	1,441	1,490	1,436	1,484	142,300	742
2017-05-17	1,471	1,495	1,463	1,471	147,200	735.50
2017-05-16	1,484	1,497	1,470	1,485	75,200	742.50
2017-05-15	1,515	1,515	1,465	1,479	141,900	739.50
2017-05-12	1,451	1,494	1,440	1,479	142,200	739.50
2017-05-11	1,461	1,461	1,443	1,450	132,900	725
2017-05-10	1,463	1,477	1,450	1,450	200,300	725
2017-05-09	1,451	1,465	1,442	1,454	110,100	727
2017-05-08	1,469	1,469	1,440	1,450	257,800	725
2017-05-02	1,421	1,480	1,420	1,452	256,500	726
2017-05-01	1,401	1,422	1,394	1,408	120,700	704
2017-04-28	1,430	1,433	1,392	1,400	102,800	700
2017-04-27	1,396	1,446	1,389	1,430	310,400	715
2017-04-26	1,350	1,381	1,333	1,373	251,000	686.50
2017-04-25	1,350	1,364	1,333	1,348	245,900	674
2017-04-24	1,332	1,369	1,332	1,349	218,400	674.50
2017-04-21	1,278	1,340	1,276	1,324	319,900	662
2017-04-20	1,290	1,308	1,251	1,266	201,200	633
2017-04-19	1,224	1,295	1,224	1,289	338,000	644.50
2017-04-18	1,215	1,229	1,207	1,221	75,200	610.50
2017-04-17	1,175	1,210	1,168	1,204	108,500	602
2017-04-14	1,182	1,206	1,167	1,175	167,400	587.50
2017-04-13	1,158	1,177	1,138	1,172	115,600	586
2017-04-12	1,204	1,211	1,163	1,171	99,500	585.50
2017-04-11	1,191	1,230	1,188	1,214	182,000	607
2017-04-10	1,190	1,190	1,160	1,176	108,200	588
2017-04-07	1,182	1,198	1,160	1,177	111,500	588.50
2017-04-06	1,222	1,222	1,167	1,174	118,600	587
2017-04-05	1,217	1,257	1,213	1,222	194,900	611
2017-04-04	1,215	1,236	1,197	1,217	130,500	608.50
2017-04-03	1,190	1,244	1,190	1,221	193,100	610.50
2017-03-31	1,195	1,229	1,190	1,194	115,300	597
2017-03-30	1,217	1,232	1,198	1,198	111,500	599
2017-03-29	1,205	1,215	1,197	1,210	53,100	605
2017-03-28	1,196	1,220	1,192	1,200	82,700	600
2017-03-27	1,190	1,196	1,180	1,182	84,600	591
2017-03-24	1,203	1,215	1,189	1,206	168,800	603
2017-03-23	1,196	1,196	1,176	1,186	105,000	593
2017-03-22	1,156	1,223	1,155	1,206	270,900	603
2017-03-21	1,158	1,189	1,154	1,171	251,300	585.50
2017-03-17	1,092	1,163	1,088	1,149	487,200	574.50
2017-03-16	1,058	1,074	1,058	1,069	64,400	534.50
2017-03-15	1,061	1,072	1,051	1,068	117,300	534
2017-03-14	1,080	1,081	1,043	1,049	157,700	524.50
2017-03-13	1,096	1,114	1,093	1,093	76,100	546.50
2017-03-10	1,112	1,120	1,089	1,092	105,600	546
2017-03-09	1,075	1,092	1,070	1,086	83,200	543
2017-03-08	1,077	1,082	1,060	1,070	64,600	535
2017-03-07	1,112	1,112	1,077	1,083	54,000	541.50
2017-03-06	1,084	1,105	1,082	1,098	33,300	549
2017-03-03	1,088	1,100	1,084	1,085	32,700	542.50
2017-03-02	1,099	1,103	1,081	1,087	57,900	543.50
2017-03-01	1,093	1,093	1,060	1,082	93,900	541
2017-02-28	1,102	1,113	1,092	1,094	88,800	547
2017-02-27	1,112	1,112	1,089	1,097	72,200	548.50
2017-02-24	1,103	1,120	1,095	1,112	99,200	556
2017-02-23	1,093	1,105	1,084	1,102	63,600	551
2017-02-22	1,084	1,090	1,075	1,086	33,500	543
2017-02-21	1,101	1,101	1,078	1,083	30,500	541.50
2017-02-20	1,076	1,105	1,069	1,097	79,500	548.50
2017-02-17	1,072	1,085	1,068	1,069	48,500	534.50
2017-02-16	1,101	1,101	1,080	1,084	26,100	542
2017-02-15	1,100	1,108	1,089	1,093	68,400	546.50
2017-02-14	1,093	1,133	1,090	1,090	126,400	545
2017-02-13	1,074	1,095	1,074	1,092	70,800	546
2017-02-10	1,075	1,075	1,063	1,069	51,400	534.50
2017-02-09	1,072	1,072	1,049	1,053	49,500	526.50
2017-02-08	1,065	1,084	1,058	1,082	67,300	541
2017-02-07	1,057	1,070	1,050	1,065	53,600	532.50
2017-02-06	1,050	1,064	1,032	1,060	111,900	530
2017-02-03	1,050	1,062	1,035	1,040	62,000	520
2017-02-02	1,085	1,090	1,034	1,039	120,600	519.50
2017-02-01	1,094	1,094	1,076	1,084	81,400	542
2017-01-31	1,076	1,102	1,073	1,096	104,200	548
2017-01-30	1,074	1,111	1,065	1,106	160,900	553
2017-01-27	1,041	1,072	1,040	1,065	129,900	532.50
2017-01-26	1,073	1,074	1,044	1,059	443,700	529.50
2017-01-25	1,046	1,073	1,046	1,061	107,600	530.50
2017-01-24	1,038	1,048	1,036	1,044	62,700	522
2017-01-23	1,037	1,048	1,019	1,045	112,800	522.50
2017-01-20	1,053	1,057	1,044	1,050	58,000	525
2017-01-19	1,068	1,069	1,048	1,053	44,000	526.50
2017-01-18	1,058	1,069	1,039	1,066	123,100	533
2017-01-17	1,075	1,075	1,042	1,055	83,500	527.50
2017-01-16	1,087	1,087	1,060	1,080	113,600	540
2017-01-13	1,032	1,099	1,032	1,093	283,200	546.50
2017-01-12	1,044	1,044	1,020	1,033	69,600	516.50
2017-01-11	1,038	1,060	1,026	1,054	130,100	527
2017-01-10	1,053	1,060	1,034	1,043	102,100	521.50
2017-01-06	1,032	1,050	1,022	1,049	89,300	524.50
2017-01-05	1,040	1,040	1,029	1,030	74,700	515
2017-01-04	1,004	1,038	1,000	1,036	141,500	518

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