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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	951	961	917	927	228,900	927
2018-12-27	919	972	919	956	246,500	956
2018-12-26	890	915	866	880	261,100	880
2018-12-25	1,775	1,840	1,741	1,776	123,200	888
2018-12-21	1,891	1,909	1,820	1,881	132,500	940.50
2018-12-20	1,906	1,939	1,868	1,884	144,200	942
2018-12-19	1,916	1,963	1,854	1,928	216,000	964
2018-12-18	1,999	1,999	1,931	1,936	100,300	968
2018-12-17	2,067	2,090	2,021	2,022	78,000	1,011
2018-12-14	2,108	2,123	2,025	2,073	167,000	1,036.50
2018-12-13	2,060	2,127	1,993	2,110	198,600	1,055
2018-12-12	2,096	2,107	2,012	2,060	190,000	1,030
2018-12-11	2,135	2,161	2,033	2,057	213,200	1,028.50
2018-12-10	2,250	2,285	2,060	2,134	380,400	1,067
2018-12-07	2,456	2,500	2,433	2,450	147,500	1,225
2018-12-06	2,525	2,536	2,411	2,431	108,900	1,215.50
2018-12-05	2,523	2,607	2,509	2,560	72,600	1,280
2018-12-04	2,716	2,774	2,567	2,573	217,800	1,286.50
2018-12-03	2,624	2,704	2,612	2,684	63,200	1,342
2018-11-30	2,582	2,686	2,559	2,625	127,800	1,312.50
2018-11-29	2,480	2,601	2,465	2,583	146,100	1,291.50
2018-11-28	2,415	2,509	2,413	2,468	88,900	1,234
2018-11-27	2,320	2,442	2,315	2,407	101,000	1,203.50
2018-11-26	2,331	2,382	2,304	2,327	47,600	1,163.50
2018-11-22	2,290	2,354	2,271	2,346	60,500	1,173
2018-11-21	2,288	2,334	2,260	2,289	171,600	1,144.50
2018-11-20	2,248	2,307	2,232	2,273	53,400	1,136.50
2018-11-19	2,274	2,315	2,253	2,287	52,200	1,143.50
2018-11-16	2,374	2,404	2,295	2,307	52,600	1,153.50
2018-11-15	2,263	2,380	2,258	2,367	64,900	1,183.50
2018-11-14	2,324	2,334	2,239	2,268	82,800	1,134
2018-11-13	2,287	2,321	2,256	2,299	73,100	1,149.50
2018-11-12	2,455	2,472	2,386	2,387	48,200	1,193.50
2018-11-09	2,560	2,582	2,478	2,488	44,900	1,244
2018-11-08	2,500	2,620	2,452	2,563	95,900	1,281.50
2018-11-07	2,399	2,462	2,370	2,437	55,300	1,218.50
2018-11-06	2,423	2,423	2,359	2,386	29,900	1,193
2018-11-05	2,446	2,453	2,403	2,403	31,000	1,201.50
2018-11-02	2,466	2,481	2,397	2,446	41,800	1,223
2018-11-01	2,529	2,529	2,443	2,451	40,100	1,225.50
2018-10-31	2,477	2,551	2,477	2,530	71,700	1,265
2018-10-30	2,370	2,450	2,345	2,443	143,000	1,221.50
2018-10-29	2,446	2,462	2,370	2,374	75,700	1,187
2018-10-26	2,490	2,530	2,380	2,421	129,100	1,210.50
2018-10-25	2,498	2,567	2,462	2,471	146,100	1,235.50
2018-10-24	2,494	2,544	2,470	2,529	62,600	1,264.50
2018-10-23	2,475	2,529	2,475	2,494	76,600	1,247
2018-10-22	2,493	2,536	2,467	2,503	50,000	1,251.50
2018-10-19	2,500	2,536	2,480	2,503	38,800	1,251.50
2018-10-18	2,552	2,552	2,494	2,504	57,000	1,252
2018-10-17	2,551	2,593	2,525	2,541	53,600	1,270.50
2018-10-16	2,496	2,525	2,477	2,501	71,900	1,250.50
2018-10-15	2,610	2,610	2,499	2,501	72,300	1,250.50
2018-10-12	2,581	2,635	2,559	2,614	48,800	1,307
2018-10-11	2,653	2,728	2,538	2,582	94,800	1,291
2018-10-10	2,685	2,754	2,669	2,721	50,800	1,360.50
2018-10-09	2,730	2,749	2,681	2,697	63,600	1,348.50
2018-10-05	2,779	2,823	2,756	2,786	65,600	1,393
2018-10-04	2,862	2,866	2,771	2,819	56,200	1,409.50
2018-10-03	2,892	2,892	2,817	2,827	86,800	1,413.50
2018-10-02	2,990	2,991	2,901	2,903	47,500	1,451.50
2018-10-01	3,000	3,010	2,953	2,953	44,700	1,476.50
2018-09-28	3,010	3,090	3,005	3,025	52,000	1,512.50
2018-09-27	3,030	3,170	2,999	3,000	107,300	1,500
2018-09-26	3,035	3,055	2,970	3,040	74,300	1,520
2018-09-25	2,993	3,040	2,950	3,040	68,400	1,520
2018-09-21	3,000	3,000	2,935	2,970	51,200	1,485
2018-09-20	3,000	3,000	2,931	2,964	59,500	1,482
2018-09-19	3,080	3,090	2,974	2,985	83,000	1,492.50
2018-09-18	2,970	3,075	2,913	3,050	123,900	1,525
2018-09-14	2,955	2,961	2,898	2,960	75,700	1,480
2018-09-13	2,942	3,045	2,890	2,925	142,200	1,462.50
2018-09-12	3,000	3,050	2,887	2,892	452,300	1,446
2018-09-11	2,941	3,070	2,900	3,055	399,900	1,527.50
2018-09-10	2,599	2,880	2,573	2,871	811,100	1,435.50
2018-09-07	2,417	2,454	2,348	2,449	59,900	1,224.50
2018-09-06	2,507	2,507	2,435	2,443	74,100	1,221.50
2018-09-05	2,551	2,575	2,531	2,534	103,300	1,267
2018-09-04	2,555	2,562	2,528	2,551	89,900	1,275.50
2018-09-03	2,550	2,567	2,532	2,555	102,700	1,277.50
2018-08-31	2,513	2,567	2,509	2,546	102,800	1,273
2018-08-30	2,491	2,580	2,477	2,542	150,000	1,271
2018-08-29	2,500	2,506	2,478	2,482	53,900	1,241
2018-08-28	2,515	2,521	2,477	2,500	148,000	1,250
2018-08-27	2,450	2,489	2,425	2,477	101,700	1,238.50
2018-08-24	2,464	2,466	2,370	2,454	103,500	1,227
2018-08-23	2,384	2,470	2,384	2,462	109,100	1,231
2018-08-22	2,342	2,420	2,340	2,394	85,400	1,197
2018-08-21	2,360	2,364	2,325	2,346	61,400	1,173
2018-08-20	2,415	2,415	2,360	2,361	95,400	1,180.50
2018-08-17	2,441	2,451	2,390	2,400	138,100	1,200
2018-08-16	2,459	2,488	2,404	2,441	78,600	1,220.50
2018-08-15	2,450	2,517	2,433	2,493	172,800	1,246.50
2018-08-14	2,410	2,445	2,386	2,445	57,200	1,222.50
2018-08-13	2,413	2,444	2,388	2,391	51,500	1,195.50
2018-08-10	2,500	2,501	2,433	2,454	78,900	1,227
2018-08-09	2,520	2,562	2,506	2,511	52,100	1,255.50
2018-08-08	2,490	2,545	2,490	2,529	107,600	1,264.50
2018-08-07	2,479	2,512	2,451	2,478	81,700	1,239
2018-08-06	2,512	2,555	2,484	2,493	65,800	1,246.50
2018-08-03	2,555	2,601	2,525	2,537	126,000	1,268.50
2018-08-02	2,676	2,683	2,566	2,584	166,900	1,292
2018-08-01	2,697	2,708	2,627	2,668	119,400	1,334
2018-07-31	2,735	2,773	2,646	2,654	191,900	1,327
2018-07-30	2,819	2,838	2,735	2,750	112,900	1,375
2018-07-27	2,865	2,887	2,811	2,834	69,500	1,417
2018-07-26	2,860	2,895	2,789	2,826	134,900	1,413
2018-07-25	2,820	2,877	2,772	2,811	59,600	1,405.50
2018-07-24	2,807	2,834	2,767	2,829	144,700	1,414.50
2018-07-23	2,785	2,798	2,740	2,782	80,200	1,391
2018-07-20	2,794	2,831	2,768	2,799	95,600	1,399.50
2018-07-19	2,802	2,840	2,754	2,767	78,600	1,383.50
2018-07-18	2,799	2,835	2,735	2,816	148,200	1,408
2018-07-17	2,727	2,812	2,700	2,780	164,900	1,390
2018-07-13	2,645	2,721	2,607	2,698	204,000	1,349
2018-07-12	2,396	2,620	2,396	2,612	210,200	1,306
2018-07-11	2,347	2,395	2,334	2,369	44,200	1,184.50
2018-07-10	2,391	2,395	2,342	2,368	40,600	1,184
2018-07-09	2,292	2,390	2,281	2,382	55,400	1,191
2018-07-06	2,291	2,328	2,233	2,291	87,200	1,145.50
2018-07-05	2,329	2,419	2,319	2,331	64,800	1,165.50
2018-07-04	2,304	2,373	2,294	2,349	50,100	1,174.50
2018-07-03	2,319	2,365	2,297	2,323	35,000	1,161.50
2018-07-02	2,403	2,403	2,303	2,305	35,200	1,152.50
2018-06-29	2,385	2,426	2,375	2,390	42,500	1,195
2018-06-28	2,394	2,399	2,334	2,373	57,700	1,186.50
2018-06-27	2,257	2,373	2,254	2,365	52,000	1,182.50
2018-06-26	2,325	2,331	2,294	2,298	48,400	1,149
2018-06-25	2,371	2,397	2,337	2,340	44,500	1,170
2018-06-22	2,352	2,390	2,332	2,390	66,800	1,195
2018-06-21	2,397	2,423	2,323	2,373	68,700	1,186.50
2018-06-20	2,356	2,425	2,354	2,408	73,800	1,204
2018-06-19	2,410	2,461	2,399	2,406	69,500	1,203
2018-06-18	2,422	2,450	2,385	2,419	93,300	1,209.50
2018-06-15	2,481	2,499	2,434	2,446	67,600	1,223
2018-06-14	2,430	2,551	2,430	2,451	261,800	1,225.50
2018-06-13	2,467	2,493	2,421	2,477	167,900	1,238.50
2018-06-12	2,365	2,520	2,325	2,454	389,000	1,227
2018-06-11	2,079	2,355	2,076	2,315	421,400	1,157.50
2018-06-08	2,060	2,107	2,054	2,085	90,000	1,042.50
2018-06-07	2,075	2,078	2,047	2,061	36,800	1,030.50
2018-06-06	2,060	2,093	2,053	2,060	57,600	1,030
2018-06-05	2,053	2,073	2,039	2,060	45,800	1,030
2018-06-04	2,054	2,076	2,047	2,061	34,200	1,030.50
2018-06-01	2,036	2,067	2,023	2,054	59,000	1,027
2018-05-31	2,020	2,075	2,020	2,060	77,700	1,030
2018-05-30	2,040	2,049	2,016	2,020	33,100	1,010
2018-05-29	2,090	2,090	2,037	2,054	33,600	1,027
2018-05-28	2,069	2,093	2,052	2,074	39,300	1,037
2018-05-25	2,055	2,088	2,042	2,061	60,900	1,030.50
2018-05-24	2,047	2,088	2,034	2,064	67,000	1,032
2018-05-23	2,045	2,059	2,025	2,047	54,600	1,023.50
2018-05-22	2,031	2,070	2,023	2,051	68,900	1,025.50
2018-05-21	2,035	2,065	2,035	2,048	52,500	1,024
2018-05-18	2,040	2,048	2,007	2,032	59,300	1,016
2018-05-17	2,047	2,065	2,045	2,050	29,700	1,025
2018-05-16	2,046	2,064	1,999	2,019	98,700	1,009.50
2018-05-15	2,050	2,099	2,041	2,050	142,000	1,025
2018-05-14	2,000	2,008	1,981	2,000	46,500	1,000
2018-05-11	1,997	2,009	1,980	2,002	48,600	1,001
2018-05-10	1,997	2,032	1,997	2,008	96,000	1,004
2018-05-09	1,975	2,034	1,953	1,999	85,400	999.50
2018-05-08	1,930	1,990	1,921	1,978	131,800	989
2018-05-07	1,927	1,928	1,901	1,907	20,100	953.50
2018-05-02	1,887	1,915	1,887	1,905	59,400	952.50
2018-05-01	1,882	1,895	1,865	1,887	34,200	943.50
2018-04-27	1,879	1,906	1,861	1,878	84,100	939
2018-04-26	1,865	1,889	1,835	1,880	73,300	940
2018-04-25	1,828	1,861	1,823	1,840	57,500	920
2018-04-24	1,820	1,840	1,809	1,830	43,300	915
2018-04-23	1,809	1,836	1,800	1,823	68,200	911.50
2018-04-20	1,784	1,826	1,761	1,821	102,600	910.50
2018-04-19	1,740	1,806	1,735	1,795	115,500	897.50
2018-04-18	1,740	1,752	1,690	1,746	160,900	873
2018-04-17	1,917	1,917	1,753	1,753	228,500	876.50
2018-04-16	1,915	1,928	1,884	1,911	99,000	955.50
2018-04-13	1,871	1,893	1,856	1,882	41,000	941
2018-04-12	1,851	1,895	1,845	1,880	33,100	940
2018-04-11	1,917	1,917	1,852	1,869	73,400	934.50
2018-04-10	1,920	1,923	1,881	1,917	55,700	958.50
2018-04-09	1,872	1,924	1,864	1,911	48,800	955.50
2018-04-06	1,879	1,892	1,846	1,867	51,600	933.50
2018-04-05	1,922	1,928	1,866	1,888	69,300	944
2018-04-04	1,941	1,959	1,911	1,924	54,000	962
2018-04-03	1,926	1,949	1,891	1,929	78,000	964.50
2018-03-30	1,897	1,927	1,880	1,921	51,700	960.50
2018-03-29	1,881	1,923	1,874	1,897	71,000	948.50
2018-03-28	1,880	1,909	1,841	1,878	79,000	939
2018-03-27	1,921	1,972	1,890	1,908	71,500	954
2018-03-26	1,899	1,909	1,843	1,898	95,400	949
2018-03-23	1,921	1,993	1,901	1,907	143,700	953.50
2018-03-22	1,941	1,968	1,920	1,931	75,000	965.50
2018-03-20	1,911	1,968	1,906	1,952	93,400	976
2018-03-19	2,004	2,004	1,888	1,908	148,200	954
2018-03-16	1,992	2,080	1,990	2,015	210,500	1,007.50
2018-03-15	1,892	2,054	1,883	2,042	478,600	1,021
2018-03-14	1,926	1,933	1,863	1,868	486,000	934
2018-03-13	1,936	1,980	1,913	1,951	551,000	975.50
2018-03-12	2,140	2,194	2,111	2,151	136,300	1,075.50
2018-03-09	2,142	2,149	2,083	2,097	88,300	1,048.50
2018-03-08	2,150	2,150	2,094	2,121	83,600	1,060.50
2018-03-07	2,179	2,190	2,122	2,136	42,000	1,068
2018-03-06	2,185	2,233	2,168	2,197	53,000	1,098.50
2018-03-05	2,227	2,227	2,118	2,128	37,700	1,064
2018-03-02	2,220	2,243	2,182	2,229	34,700	1,114.50
2018-03-01	2,280	2,295	2,220	2,261	86,000	1,130.50
2018-02-28	2,248	2,320	2,248	2,301	101,800	1,150.50
2018-02-27	2,299	2,299	2,213	2,249	64,100	1,124.50
2018-02-26	2,327	2,327	2,269	2,281	55,900	1,140.50
2018-02-23	2,300	2,300	2,246	2,278	30,600	1,139
2018-02-22	2,317	2,317	2,244	2,266	41,200	1,133
2018-02-21	2,319	2,340	2,289	2,327	63,400	1,163.50
2018-02-20	2,231	2,321	2,216	2,319	95,400	1,159.50
2018-02-19	2,174	2,260	2,139	2,257	76,500	1,128.50
2018-02-16	2,133	2,173	2,102	2,154	68,400	1,077
2018-02-15	2,053	2,147	2,034	2,136	100,600	1,068
2018-02-14	2,100	2,105	1,996	2,014	68,700	1,007
2018-02-13	2,270	2,270	2,068	2,076	140,100	1,038
2018-02-09	2,234	2,326	2,226	2,304	421,100	1,152
2018-02-08	2,112	2,213	2,112	2,184	95,300	1,092
2018-02-07	2,199	2,226	2,107	2,109	97,900	1,054.50
2018-02-06	2,100	2,168	2,053	2,107	203,700	1,053.50
2018-02-05	2,340	2,353	2,293	2,318	127,600	1,159
2018-02-02	2,316	2,392	2,302	2,389	118,400	1,194.50
2018-02-01	2,296	2,348	2,295	2,317	89,000	1,158.50
2018-01-31	2,300	2,337	2,280	2,295	97,200	1,147.50
2018-01-30	2,315	2,329	2,284	2,310	87,600	1,155
2018-01-29	2,320	2,344	2,286	2,299	103,100	1,149.50
2018-01-26	2,331	2,365	2,312	2,327	191,600	1,163.50
2018-01-25	2,270	2,361	2,266	2,331	142,600	1,165.50
2018-01-24	2,245	2,290	2,237	2,270	73,500	1,135
2018-01-23	2,250	2,260	2,219	2,251	89,300	1,125.50
2018-01-22	2,258	2,263	2,240	2,255	111,500	1,127.50
2018-01-19	2,250	2,277	2,234	2,250	155,300	1,125
2018-01-18	2,277	2,306	2,228	2,234	192,100	1,117
2018-01-17	2,280	2,283	2,216	2,250	116,400	1,125
2018-01-16	2,250	2,284	2,241	2,280	97,100	1,140
2018-01-15	2,181	2,272	2,172	2,238	180,100	1,119
2018-01-12	2,115	2,180	2,112	2,166	120,400	1,083
2018-01-11	2,122	2,129	2,088	2,106	84,500	1,053
2018-01-10	2,113	2,135	2,099	2,115	86,700	1,057.50
2018-01-09	2,096	2,105	2,061	2,067	78,500	1,033.50
2018-01-05	2,069	2,103	2,046	2,096	206,700	1,048
2018-01-04	2,100	2,121	2,060	2,069	112,000	1,034.50

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