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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	983	984	972	974	103,100	974
2019-12-27	977	989	973	979	123,100	979
2019-12-26	977	982	973	982	164,500	982
2019-12-25	960	974	956	973	128,400	973
2019-12-24	964	968	957	965	125,300	965
2019-12-23	966	968	952	959	189,500	959
2019-12-20	955	967	951	959	210,600	959
2019-12-19	980	985	963	965	227,700	965
2019-12-18	990	990	973	982	268,500	982
2019-12-17	984	1,003	980	995	222,800	995
2019-12-16	977	982	967	979	209,600	979
2019-12-13	1,001	1,003	982	984	207,100	984
2019-12-12	997	1,004	986	986	321,600	986
2019-12-11	991	995	980	991	405,400	991
2019-12-10	1,001	1,013	992	994	755,300	994
2019-12-09	1,034	1,046	990	1,003	1,104,300	1,003
2019-12-06	1,116	1,130	1,092	1,112	435,400	1,112
2019-12-05	1,099	1,126	1,092	1,126	451,900	1,126
2019-12-04	1,075	1,098	1,066	1,098	197,800	1,098
2019-12-03	1,066	1,081	1,049	1,080	191,200	1,080
2019-12-02	1,070	1,089	1,067	1,074	206,400	1,074
2019-11-29	1,056	1,066	1,051	1,058	133,700	1,058
2019-11-28	1,066	1,066	1,049	1,056	80,500	1,056
2019-11-27	1,061	1,067	1,049	1,059	113,900	1,059
2019-11-26	1,080	1,082	1,057	1,062	153,300	1,062
2019-11-25	1,064	1,080	1,062	1,068	80,400	1,068
2019-11-22	1,060	1,082	1,058	1,060	147,200	1,060
2019-11-21	1,052	1,056	1,020	1,051	165,300	1,051
2019-11-20	1,054	1,068	1,040	1,056	100,800	1,056
2019-11-19	1,053	1,065	1,052	1,061	68,600	1,061
2019-11-18	1,045	1,065	1,035	1,059	152,400	1,059
2019-11-15	1,050	1,060	1,036	1,052	138,800	1,052
2019-11-14	1,051	1,068	1,041	1,044	166,700	1,044
2019-11-13	1,050	1,058	1,048	1,052	98,000	1,052
2019-11-12	1,061	1,068	1,050	1,053	159,700	1,053
2019-11-11	1,050	1,069	1,042	1,051	153,400	1,051
2019-11-08	1,065	1,065	1,044	1,046	205,900	1,046
2019-11-07	1,044	1,054	1,034	1,050	217,400	1,050
2019-11-06	1,055	1,055	1,034	1,037	165,800	1,037
2019-11-05	1,048	1,062	1,035	1,040	154,100	1,040
2019-11-01	1,038	1,040	1,023	1,030	106,300	1,030
2019-10-31	1,058	1,061	1,044	1,056	155,500	1,056
2019-10-30	1,028	1,065	1,028	1,063	240,700	1,063
2019-10-29	1,025	1,037	1,018	1,022	117,700	1,022
2019-10-28	1,017	1,029	1,008	1,013	128,600	1,013
2019-10-25	1,030	1,030	1,013	1,024	141,600	1,024
2019-10-24	1,042	1,044	1,019	1,025	120,600	1,025
2019-10-23	1,030	1,038	1,024	1,034	134,500	1,034
2019-10-21	1,025	1,033	1,022	1,026	70,100	1,026
2019-10-18	1,030	1,042	1,011	1,019	126,100	1,019
2019-10-17	1,028	1,035	1,021	1,030	136,300	1,030
2019-10-16	1,039	1,043	1,028	1,028	229,400	1,028
2019-10-15	1,058	1,062	1,027	1,030	282,000	1,030
2019-10-11	1,070	1,072	1,046	1,052	149,400	1,052
2019-10-10	1,076	1,082	1,059	1,063	165,700	1,063
2019-10-09	1,071	1,083	1,067	1,076	127,000	1,076
2019-10-08	1,069	1,082	1,061	1,071	115,800	1,071
2019-10-07	1,069	1,072	1,058	1,068	77,800	1,068
2019-10-04	1,064	1,073	1,051	1,069	96,800	1,069
2019-10-03	1,069	1,079	1,045	1,056	171,000	1,056
2019-10-02	1,082	1,101	1,075	1,090	129,300	1,090
2019-10-01	1,071	1,102	1,071	1,097	146,500	1,097
2019-09-30	1,040	1,056	1,040	1,053	103,900	1,053
2019-09-27	1,100	1,100	1,047	1,059	153,800	1,059
2019-09-26	1,074	1,108	1,071	1,082	306,700	1,082
2019-09-25	1,045	1,072	1,041	1,056	243,900	1,056
2019-09-24	1,065	1,087	1,051	1,069	279,900	1,069
2019-09-20	1,035	1,097	1,035	1,077	1,344,300	1,077
2019-09-19	997	1,028	993	1,025	317,200	1,025
2019-09-18	1,006	1,019	989	1,000	262,600	1,000
2019-09-17	999	1,018	996	1,004	191,900	1,004
2019-09-13	998	1,004	993	995	298,700	995
2019-09-12	1,000	1,009	978	981	342,500	981
2019-09-11	984	1,000	963	988	486,900	988
2019-09-10	1,016	1,047	993	997	814,300	997
2019-09-09	1,083	1,083	1,010	1,016	1,109,000	1,016
2019-09-06	1,220	1,229	1,195	1,203	278,300	1,203
2019-09-05	1,196	1,221	1,196	1,217	274,700	1,217
2019-09-04	1,176	1,188	1,163	1,182	197,500	1,182
2019-09-03	1,169	1,192	1,160	1,183	205,600	1,183
2019-09-02	1,176	1,182	1,161	1,166	201,300	1,166
2019-08-30	1,155	1,181	1,155	1,180	202,800	1,180
2019-08-29	1,140	1,146	1,133	1,145	212,200	1,145
2019-08-28	1,131	1,145	1,118	1,138	176,400	1,138
2019-08-27	1,117	1,134	1,108	1,130	167,200	1,130
2019-08-26	1,120	1,145	1,096	1,113	301,400	1,113
2019-08-23	1,163	1,167	1,128	1,152	133,800	1,152
2019-08-22	1,180	1,180	1,152	1,163	166,800	1,163
2019-08-21	1,148	1,181	1,145	1,175	161,700	1,175
2019-08-20	1,127	1,170	1,121	1,168	131,600	1,168
2019-08-19	1,127	1,135	1,111	1,131	86,000	1,131
2019-08-16	1,103	1,123	1,094	1,110	92,600	1,110
2019-08-15	1,100	1,109	1,080	1,099	107,300	1,099
2019-08-14	1,136	1,138	1,109	1,138	144,800	1,138
2019-08-13	1,090	1,129	1,086	1,119	163,200	1,119
2019-08-09	1,114	1,132	1,111	1,112	103,700	1,112
2019-08-08	1,094	1,111	1,089	1,104	81,300	1,104
2019-08-07	1,094	1,102	1,082	1,093	87,500	1,093
2019-08-06	1,045	1,094	1,039	1,089	133,000	1,089
2019-08-05	1,121	1,127	1,068	1,098	216,500	1,098
2019-08-02	1,152	1,164	1,125	1,134	176,800	1,134
2019-08-01	1,160	1,179	1,153	1,177	93,600	1,177
2019-07-31	1,160	1,175	1,149	1,168	117,800	1,168
2019-07-30	1,177	1,190	1,157	1,171	169,200	1,171
2019-07-29	1,144	1,180	1,144	1,164	146,900	1,164
2019-07-26	1,148	1,166	1,137	1,141	121,100	1,141
2019-07-25	1,130	1,168	1,126	1,158	183,500	1,158
2019-07-24	1,137	1,139	1,109	1,122	125,600	1,122
2019-07-23	1,111	1,133	1,105	1,125	136,100	1,125
2019-07-22	1,108	1,120	1,084	1,113	161,500	1,113
2019-07-19	1,090	1,117	1,090	1,107	166,000	1,107
2019-07-18	1,110	1,123	1,086	1,086	170,300	1,086
2019-07-17	1,105	1,121	1,085	1,113	146,200	1,113
2019-07-16	1,130	1,139	1,104	1,111	129,300	1,111
2019-07-12	1,149	1,172	1,133	1,133	231,500	1,133
2019-07-11	1,126	1,158	1,117	1,148	200,500	1,148
2019-07-10	1,086	1,125	1,064	1,120	222,600	1,120
2019-07-09	1,117	1,120	1,092	1,092	151,600	1,092
2019-07-08	1,137	1,139	1,112	1,114	156,900	1,114
2019-07-05	1,136	1,159	1,136	1,148	196,800	1,148
2019-07-04	1,121	1,165	1,121	1,137	298,600	1,137
2019-07-03	1,135	1,137	1,090	1,118	317,900	1,118
2019-07-02	1,152	1,155	1,128	1,143	124,600	1,143
2019-07-01	1,147	1,165	1,128	1,162	181,900	1,162
2019-06-28	1,117	1,149	1,117	1,135	120,500	1,135
2019-06-27	1,125	1,142	1,116	1,122	146,600	1,122
2019-06-26	1,134	1,138	1,111	1,128	138,600	1,128
2019-06-25	1,154	1,166	1,144	1,144	119,000	1,144
2019-06-24	1,166	1,166	1,133	1,153	239,600	1,153
2019-06-21	1,186	1,200	1,158	1,166	265,800	1,166
2019-06-20	1,240	1,249	1,177	1,187	463,600	1,187
2019-06-19	1,293	1,295	1,232	1,242	267,600	1,242
2019-06-18	1,277	1,302	1,258	1,260	189,000	1,260
2019-06-17	1,297	1,297	1,262	1,275	220,300	1,275
2019-06-14	1,270	1,307	1,269	1,307	316,500	1,307
2019-06-13	1,272	1,289	1,252	1,264	376,600	1,264
2019-06-12	1,300	1,320	1,270	1,290	565,300	1,290
2019-06-11	1,257	1,303	1,235	1,277	1,160,700	1,277
2019-06-10	1,141	1,228	1,105	1,227	1,427,300	1,227
2019-06-07	1,038	1,064	1,036	1,057	220,700	1,057
2019-06-06	1,046	1,064	1,035	1,035	122,400	1,035
2019-06-05	1,004	1,055	1,004	1,052	259,100	1,052
2019-06-04	1,020	1,021	969	978	279,500	978
2019-06-03	1,046	1,046	1,005	1,031	183,200	1,031
2019-05-31	1,052	1,075	1,050	1,057	135,800	1,057
2019-05-30	1,052	1,070	1,041	1,055	121,600	1,055
2019-05-29	1,062	1,080	1,058	1,065	104,800	1,065
2019-05-28	1,080	1,085	1,056	1,070	77,800	1,070
2019-05-27	1,088	1,088	1,070	1,081	79,700	1,081
2019-05-24	1,061	1,083	1,051	1,081	137,800	1,081
2019-05-23	1,068	1,081	1,062	1,073	97,500	1,073
2019-05-22	1,066	1,081	1,062	1,065	144,600	1,065
2019-05-21	1,080	1,086	1,062	1,067	226,100	1,067
2019-05-20	1,050	1,075	1,050	1,068	198,700	1,068
2019-05-17	1,028	1,048	1,028	1,042	172,100	1,042
2019-05-16	996	1,011	990	1,005	95,900	1,005
2019-05-15	994	1,009	986	994	121,000	994
2019-05-14	958	986	930	984	243,000	984
2019-05-13	990	999	970	987	183,000	987
2019-05-10	992	1,009	980	993	187,400	993
2019-05-09	980	1,002	972	992	234,900	992
2019-05-08	981	981	961	972	131,400	972
2019-05-07	998	1,017	990	998	131,700	998
2019-04-26	992	1,009	983	1,005	97,700	1,005
2019-04-25	1,009	1,016	993	998	122,200	998
2019-04-24	998	1,024	994	1,010	106,100	1,010
2019-04-23	999	1,002	982	990	103,400	990
2019-04-22	1,019	1,040	1,004	1,008	138,500	1,008
2019-04-19	994	1,045	991	1,011	272,700	1,011
2019-04-18	1,016	1,018	968	985	312,200	985
2019-04-17	1,035	1,035	1,005	1,019	132,700	1,019
2019-04-16	1,034	1,041	1,026	1,036	53,700	1,036
2019-04-15	1,036	1,054	1,023	1,035	146,400	1,035
2019-04-12	1,021	1,040	1,013	1,026	189,800	1,026
2019-04-11	1,056	1,062	1,020	1,024	172,800	1,024
2019-04-10	1,060	1,064	1,049	1,056	106,000	1,056
2019-04-09	1,080	1,087	1,062	1,076	121,000	1,076
2019-04-08	1,068	1,091	1,057	1,085	224,800	1,085
2019-04-05	1,063	1,075	1,039	1,049	187,300	1,049
2019-04-04	1,049	1,075	1,034	1,069	173,800	1,069
2019-04-03	1,047	1,065	1,029	1,048	208,000	1,048
2019-04-02	1,101	1,103	1,055	1,064	222,500	1,064
2019-04-01	1,122	1,138	1,082	1,097	308,100	1,097
2019-03-29	1,094	1,116	1,078	1,109	290,600	1,109
2019-03-28	1,068	1,091	1,053	1,078	212,000	1,078
2019-03-27	1,114	1,123	1,072	1,078	355,700	1,078
2019-03-26	1,086	1,100	1,076	1,089	354,100	1,089
2019-03-25	1,074	1,075	1,049	1,069	296,600	1,069
2019-03-22	1,035	1,083	1,035	1,078	237,400	1,078
2019-03-20	1,065	1,065	1,013	1,033	296,200	1,033
2019-03-19	1,070	1,088	1,054	1,073	324,000	1,073
2019-03-18	1,050	1,056	1,028	1,044	242,700	1,044
2019-03-15	1,004	1,036	997	1,020	272,900	1,020
2019-03-14	1,084	1,092	990	992	563,400	992
2019-03-13	1,076	1,121	1,053	1,084	1,017,800	1,084
2019-03-12	975	1,080	969	1,059	1,229,900	1,059
2019-03-11	950	971	932	953	219,500	953
2019-03-08	940	945	917	923	173,000	923
2019-03-07	975	975	946	954	166,500	954
2019-03-06	965	988	950	979	257,200	979
2019-03-05	965	977	943	966	284,300	966
2019-03-04	930	984	930	979	346,300	979
2019-03-01	914	925	897	919	244,500	919
2019-02-28	886	909	880	900	190,900	900
2019-02-27	872	891	863	886	159,500	886
2019-02-26	878	879	860	868	144,700	868
2019-02-25	866	884	856	881	154,400	881
2019-02-22	857	860	841	858	148,300	858
2019-02-21	889	893	855	861	184,600	861
2019-02-20	884	891	873	881	109,800	881
2019-02-19	890	895	878	882	78,500	882
2019-02-18	891	895	880	894	90,000	894
2019-02-15	886	888	871	877	71,900	877
2019-02-14	894	899	883	891	70,200	891
2019-02-13	875	894	872	893	106,900	893
2019-02-12	843	884	843	869	108,000	869
2019-02-08	854	858	838	840	85,900	840
2019-02-07	895	895	862	867	104,200	867
2019-02-06	897	907	891	897	83,200	897
2019-02-05	910	914	888	895	80,900	895
2019-02-04	871	913	871	905	131,400	905
2019-02-01	870	885	862	867	125,900	867
2019-01-31	855	869	847	869	184,800	869
2019-01-30	874	875	843	843	138,900	843
2019-01-29	867	878	847	875	146,100	875
2019-01-28	875	888	861	872	200,800	872
2019-01-25	890	900	875	875	122,300	875
2019-01-24	884	901	869	893	105,400	893
2019-01-23	872	894	867	884	93,700	884
2019-01-22	915	915	870	883	183,700	883
2019-01-21	926	954	916	918	204,300	918
2019-01-18	890	909	881	902	122,300	902
2019-01-17	900	905	878	896	135,900	896
2019-01-16	906	916	890	902	104,900	902
2019-01-15	895	915	876	906	107,900	906
2019-01-11	881	898	877	880	151,300	880
2019-01-10	900	901	858	879	217,200	879
2019-01-09	931	934	913	914	110,300	914
2019-01-08	948	956	918	923	72,500	923
2019-01-07	930	941	919	937	103,400	937
2019-01-04	902	905	853	891	195,300	891

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