綿半ホールディングス(3199)の株価時系列情報
綿半ホールディングス(3199)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 1,357 | 1,377 | 1,350 | 1,365 | 75,400 |
2015/12/29 | 1,350 | 1,356 | 1,330 | 1,350 | 76,000 |
2015/12/28 | 1,322 | 1,326 | 1,309 | 1,320 | 47,000 |
2015/12/25 | 1,249 | 1,320 | 1,246 | 1,292 | 101,800 |
2015/12/24 | 1,308 | 1,314 | 1,239 | 1,249 | 116,400 |
2015/12/22 | 1,338 | 1,341 | 1,300 | 1,318 | 76,500 |
2015/12/21 | 1,318 | 1,365 | 1,318 | 1,337 | 215,900 |
2015/12/18 | 1,319 | 1,363 | 1,306 | 1,318 | 117,400 |
2015/12/17 | 1,347 | 1,385 | 1,335 | 1,379 | 150,100 |
2015/12/16 | 1,309 | 1,321 | 1,284 | 1,317 | 49,600 |
2015/12/15 | 1,311 | 1,325 | 1,255 | 1,266 | 119,900 |
2015/12/14 | 1,289 | 1,337 | 1,277 | 1,311 | 70,200 |
2015/12/11 | 1,387 | 1,390 | 1,308 | 1,349 | 72,500 |
2015/12/10 | 1,302 | 1,377 | 1,301 | 1,374 | 98,800 |
2015/12/09 | 1,332 | 1,356 | 1,223 | 1,339 | 296,000 |
2015/12/08 | 1,413 | 1,417 | 1,342 | 1,361 | 171,000 |
2015/12/07 | 1,467 | 1,535 | 1,410 | 1,420 | 212,900 |
2015/12/04 | 1,390 | 1,496 | 1,359 | 1,489 | 195,500 |
2015/12/03 | 1,366 | 1,404 | 1,361 | 1,400 | 104,800 |
2015/12/02 | 1,300 | 1,358 | 1,299 | 1,355 | 129,600 |
2015/12/01 | 1,270 | 1,299 | 1,259 | 1,299 | 76,200 |
2015/11/30 | 1,255 | 1,275 | 1,250 | 1,270 | 62,600 |
2015/11/27 | 1,235 | 1,274 | 1,203 | 1,245 | 61,900 |
2015/11/26 | 1,290 | 1,290 | 1,230 | 1,235 | 83,300 |
2015/11/25 | 1,235 | 1,286 | 1,226 | 1,280 | 93,300 |
2015/11/24 | 1,226 | 1,245 | 1,222 | 1,236 | 70,900 |
2015/11/20 | 1,174 | 1,210 | 1,164 | 1,205 | 93,600 |
2015/11/19 | 1,127 | 1,152 | 1,108 | 1,152 | 50,800 |
2015/11/18 | 1,117 | 1,185 | 1,093 | 1,107 | 102,900 |
2015/11/17 | 1,098 | 1,111 | 1,096 | 1,097 | 17,400 |
2015/11/16 | 1,085 | 1,095 | 1,071 | 1,080 | 31,600 |
2015/11/13 | 1,103 | 1,115 | 1,086 | 1,095 | 23,800 |
2015/11/12 | 1,113 | 1,120 | 1,100 | 1,120 | 16,900 |
2015/11/11 | 1,126 | 1,126 | 1,095 | 1,106 | 35,400 |
2015/11/10 | 1,110 | 1,128 | 1,101 | 1,128 | 20,400 |
2015/11/09 | 1,076 | 1,112 | 1,076 | 1,112 | 39,500 |
2015/11/06 | 1,066 | 1,071 | 1,061 | 1,070 | 40,000 |
2015/11/05 | 1,091 | 1,100 | 1,052 | 1,070 | 66,600 |
2015/11/04 | 1,142 | 1,143 | 1,087 | 1,088 | 71,000 |
2015/11/02 | 1,077 | 1,158 | 1,074 | 1,143 | 62,400 |
2015/10/30 | 1,088 | 1,088 | 1,029 | 1,070 | 80,200 |
2015/10/29 | 1,096 | 1,119 | 1,050 | 1,062 | 70,900 |
2015/10/28 | 1,128 | 1,135 | 1,079 | 1,090 | 60,900 |
2015/10/27 | 1,158 | 1,165 | 1,126 | 1,127 | 59,500 |
2015/10/26 | 1,135 | 1,168 | 1,131 | 1,155 | 82,900 |
2015/10/23 | 1,120 | 1,150 | 1,105 | 1,110 | 70,600 |
2015/10/22 | 1,051 | 1,114 | 1,050 | 1,110 | 121,500 |
2015/10/21 | 1,052 | 1,067 | 1,040 | 1,066 | 55,000 |
2015/10/20 | 1,080 | 1,080 | 1,042 | 1,052 | 80,600 |
2015/10/19 | 1,015 | 1,064 | 999 | 1,064 | 120,300 |
2015/10/16 | 1,038 | 1,048 | 990 | 990 | 194,900 |
2015/10/15 | 927 | 941 | 925 | 939 | 10,700 |
2015/10/14 | 940 | 942 | 927 | 938 | 11,100 |
2015/10/13 | 930 | 943 | 923 | 943 | 42,100 |
2015/10/09 | 916 | 923 | 912 | 923 | 11,600 |
2015/10/08 | 929 | 929 | 909 | 914 | 9,100 |
2015/10/07 | 915 | 930 | 913 | 930 | 6,600 |
2015/10/06 | 935 | 935 | 913 | 913 | 8,600 |
2015/10/05 | 914 | 926 | 907 | 925 | 15,100 |
2015/10/02 | 914 | 914 | 902 | 908 | 21,000 |
2015/10/01 | 895 | 911 | 895 | 910 | 17,200 |
2015/09/30 | 900 | 900 | 884 | 889 | 12,200 |
2015/09/29 | 906 | 906 | 884 | 889 | 23,400 |
2015/09/28 | 910 | 913 | 890 | 908 | 49,400 |
2015/09/25 | 912 | 915 | 903 | 910 | 149,800 |
2015/09/24 | 906 | 915 | 905 | 915 | 36,500 |
2015/09/18 | 911 | 914 | 903 | 907 | 15,000 |
2015/09/17 | 919 | 920 | 909 | 915 | 13,600 |
2015/09/16 | 930 | 931 | 918 | 921 | 8,800 |
2015/09/15 | 930 | 938 | 926 | 930 | 10,100 |
2015/09/14 | 955 | 956 | 928 | 930 | 25,400 |
2015/09/11 | 907 | 944 | 905 | 944 | 26,700 |
2015/09/10 | 894 | 900 | 880 | 900 | 19,900 |
2015/09/09 | 886 | 899 | 877 | 899 | 20,300 |
2015/09/08 | 868 | 877 | 854 | 856 | 24,700 |
2015/09/07 | 866 | 890 | 860 | 871 | 44,500 |
2015/09/04 | 917 | 918 | 851 | 892 | 55,500 |
2015/09/03 | 930 | 935 | 910 | 912 | 17,500 |
2015/09/02 | 871 | 928 | 870 | 920 | 28,100 |
2015/09/01 | 940 | 941 | 897 | 900 | 39,500 |
2015/08/31 | 944 | 944 | 930 | 934 | 27,000 |
2015/08/28 | 950 | 954 | 931 | 933 | 37,700 |
2015/08/27 | 929 | 935 | 910 | 930 | 47,800 |
2015/08/26 | 873 | 907 | 852 | 898 | 63,300 |
2015/08/25 | 834 | 910 | 781 | 843 | 292,100 |
2015/08/24 | 922 | 950 | 855 | 877 | 232,700 |
2015/08/21 | 967 | 981 | 949 | 970 | 85,500 |
2015/08/20 | 1,001 | 1,009 | 982 | 990 | 47,400 |
2015/08/19 | 1,020 | 1,020 | 967 | 999 | 76,400 |
2015/08/18 | 1,028 | 1,029 | 1,011 | 1,024 | 29,600 |
2015/08/17 | 1,010 | 1,035 | 989 | 1,030 | 155,900 |
2015/08/14 | 964 | 1,009 | 960 | 997 | 126,400 |
2015/08/13 | 945 | 975 | 938 | 963 | 315,100 |
2015/08/12 | 928 | 928 | 905 | 915 | 37,500 |
2015/08/11 | 930 | 933 | 891 | 931 | 135,600 |
2015/08/10 | 949 | 956 | 920 | 925 | 72,000 |
2015/08/07 | 1,010 | 1,010 | 910 | 940 | 228,300 |
2015/08/06 | 1,021 | 1,030 | 997 | 1,020 | 143,300 |
2015/08/05 | 980 | 1,021 | 973 | 1,020 | 175,500 |
2015/08/04 | 952 | 1,003 | 943 | 998 | 200,900 |
2015/08/03 | 922 | 956 | 922 | 956 | 69,400 |
2015/07/31 | 924 | 929 | 912 | 922 | 29,800 |
2015/07/30 | 907 | 938 | 902 | 928 | 176,200 |
2015/07/29 | 897 | 909 | 887 | 892 | 81,800 |
2015/07/28 | 891 | 899 | 876 | 899 | 40,500 |
2015/07/27 | 910 | 910 | 879 | 896 | 62,200 |
2015/07/24 | 880 | 885 | 867 | 881 | 48,200 |
2015/07/23 | 846 | 909 | 842 | 887 | 203,500 |
2015/07/22 | 843 | 846 | 832 | 842 | 31,900 |
2015/07/21 | 843 | 846 | 836 | 846 | 26,700 |
2015/07/17 | 836 | 837 | 822 | 835 | 17,400 |
2015/07/16 | 838 | 839 | 830 | 839 | 15,100 |
2015/07/15 | 816 | 839 | 815 | 839 | 38,900 |
2015/07/14 | 814 | 830 | 810 | 829 | 64,800 |
2015/07/13 | 801 | 810 | 795 | 810 | 60,900 |
2015/07/10 | 783 | 804 | 783 | 793 | 37,800 |
2015/07/09 | 756 | 783 | 751 | 782 | 101,300 |
2015/07/08 | 801 | 801 | 785 | 786 | 54,200 |
2015/07/07 | 799 | 808 | 795 | 804 | 35,700 |
2015/07/06 | 806 | 814 | 782 | 800 | 90,500 |
2015/07/03 | 819 | 824 | 809 | 809 | 35,300 |
2015/07/02 | 825 | 825 | 816 | 819 | 37,700 |
2015/07/01 | 810 | 819 | 805 | 817 | 41,200 |
2015/06/30 | 805 | 817 | 805 | 807 | 23,800 |
2015/06/29 | 808 | 820 | 805 | 809 | 54,200 |
2015/06/26 | 840 | 840 | 823 | 823 | 51,000 |
2015/06/25 | 841 | 841 | 832 | 839 | 22,800 |
2015/06/24 | 845 | 846 | 835 | 846 | 42,300 |
2015/06/23 | 830 | 845 | 828 | 845 | 60,300 |
2015/06/22 | 825 | 833 | 822 | 828 | 89,800 |
2015/06/19 | 801 | 810 | 800 | 808 | 22,000 |
2015/06/18 | 815 | 815 | 802 | 802 | 21,700 |
2015/06/17 | 830 | 830 | 810 | 816 | 34,000 |
2015/06/16 | 839 | 843 | 810 | 830 | 41,900 |
2015/06/15 | 828 | 844 | 821 | 843 | 73,900 |
2015/06/12 | 819 | 827 | 813 | 821 | 46,900 |
2015/06/11 | 826 | 836 | 815 | 828 | 77,000 |
2015/06/10 | 830 | 832 | 795 | 800 | 101,900 |
2015/06/09 | 791 | 845 | 785 | 819 | 305,600 |
2015/06/08 | 782 | 790 | 781 | 790 | 13,800 |
2015/06/05 | 778 | 781 | 776 | 779 | 19,300 |
2015/06/04 | 774 | 784 | 774 | 775 | 23,700 |
2015/06/03 | 778 | 779 | 771 | 775 | 11,800 |
2015/06/02 | 783 | 785 | 775 | 780 | 18,600 |
2015/06/01 | 778 | 788 | 771 | 784 | 57,200 |
2015/05/29 | 770 | 774 | 767 | 773 | 27,300 |
2015/05/28 | 767 | 770 | 767 | 770 | 19,800 |
2015/05/27 | 765 | 769 | 765 | 766 | 8,600 |
2015/05/26 | 768 | 769 | 765 | 767 | 13,500 |
2015/05/25 | 763 | 768 | 761 | 765 | 13,600 |
2015/05/22 | 766 | 773 | 762 | 766 | 8,900 |
2015/05/21 | 768 | 772 | 765 | 766 | 19,900 |
2015/05/20 | 767 | 769 | 765 | 766 | 16,700 |
2015/05/19 | 765 | 765 | 757 | 762 | 16,800 |
2015/05/18 | 764 | 768 | 755 | 759 | 24,000 |
2015/05/15 | 765 | 767 | 750 | 761 | 38,600 |
2015/05/14 | 769 | 771 | 755 | 770 | 24,600 |
2015/05/13 | 768 | 771 | 766 | 770 | 18,300 |
2015/05/12 | 759 | 768 | 759 | 768 | 10,400 |
2015/05/11 | 764 | 770 | 755 | 759 | 32,800 |
2015/05/08 | 752 | 760 | 750 | 754 | 13,500 |
2015/05/07 | 743 | 763 | 743 | 753 | 14,700 |
2015/05/01 | 745 | 748 | 740 | 748 | 30,100 |
2015/04/30 | 761 | 763 | 747 | 749 | 29,600 |
2015/04/28 | 763 | 764 | 761 | 761 | 10,800 |
2015/04/27 | 774 | 774 | 767 | 768 | 13,700 |
2015/04/24 | 771 | 771 | 760 | 768 | 26,600 |
2015/04/23 | 777 | 779 | 767 | 770 | 46,300 |
2015/04/22 | 756 | 772 | 753 | 772 | 42,100 |
2015/04/21 | 743 | 764 | 741 | 755 | 32,600 |
2015/04/20 | 741 | 749 | 734 | 739 | 22,500 |
2015/04/17 | 739 | 741 | 733 | 739 | 10,800 |
2015/04/16 | 739 | 744 | 735 | 739 | 19,300 |
2015/04/15 | 739 | 744 | 739 | 744 | 19,400 |
2015/04/14 | 741 | 742 | 738 | 740 | 9,600 |
2015/04/13 | 744 | 749 | 741 | 742 | 23,700 |
2015/04/10 | 750 | 750 | 741 | 743 | 9,800 |
2015/04/09 | 743 | 749 | 742 | 745 | 8,900 |
2015/04/08 | 740 | 745 | 735 | 741 | 22,100 |
2015/04/07 | 743 | 743 | 736 | 737 | 10,800 |
2015/04/06 | 739 | 745 | 735 | 742 | 17,300 |
2015/04/03 | 741 | 743 | 735 | 736 | 10,200 |
2015/04/02 | 736 | 738 | 734 | 738 | 6,300 |
2015/04/01 | 734 | 738 | 729 | 736 | 14,700 |
2015/03/31 | 738 | 740 | 733 | 733 | 21,600 |
2015/03/30 | 730 | 737 | 726 | 733 | 10,500 |
2015/03/27 | 720 | 743 | 719 | 732 | 80,400 |
2015/03/26 | 764 | 764 | 760 | 763 | 23,400 |
2015/03/25 | 758 | 764 | 758 | 764 | 14,000 |
2015/03/24 | 750 | 763 | 747 | 758 | 60,900 |
2015/03/23 | 762 | 766 | 760 | 763 | 13,600 |
2015/03/20 | 762 | 763 | 755 | 763 | 7,100 |
2015/03/19 | 765 | 765 | 751 | 757 | 27,500 |
2015/03/18 | 761 | 765 | 759 | 765 | 15,800 |
2015/03/17 | 763 | 765 | 760 | 763 | 19,800 |
2015/03/16 | 755 | 764 | 755 | 763 | 18,500 |
2015/03/13 | 760 | 760 | 752 | 755 | 18,900 |
2015/03/12 | 760 | 765 | 756 | 757 | 17,300 |
2015/03/11 | 759 | 767 | 758 | 765 | 11,000 |
2015/03/10 | 764 | 767 | 755 | 757 | 22,900 |
2015/03/09 | 760 | 764 | 760 | 762 | 14,000 |
2015/03/06 | 766 | 772 | 766 | 766 | 6,000 |
2015/03/05 | 767 | 779 | 767 | 768 | 12,800 |
2015/03/04 | 770 | 779 | 755 | 774 | 29,000 |
2015/03/03 | 792 | 793 | 765 | 772 | 38,700 |
2015/03/02 | 785 | 794 | 781 | 789 | 59,000 |
2015/02/27 | 763 | 774 | 761 | 772 | 53,400 |
2015/02/26 | 769 | 769 | 755 | 757 | 74,800 |
2015/02/25 | 740 | 748 | 740 | 748 | 32,900 |
2015/02/24 | 729 | 738 | 729 | 738 | 38,000 |
2015/02/23 | 723 | 729 | 722 | 728 | 32,600 |
2015/02/20 | 710 | 723 | 710 | 717 | 32,200 |
2015/02/19 | 714 | 716 | 708 | 711 | 47,100 |
2015/02/18 | 719 | 720 | 714 | 716 | 23,900 |
2015/02/17 | 723 | 723 | 719 | 720 | 16,700 |
2015/02/16 | 730 | 730 | 719 | 725 | 38,700 |
2015/02/13 | 731 | 735 | 727 | 732 | 30,700 |
2015/02/12 | 734 | 735 | 729 | 731 | 25,100 |
2015/02/10 | 732 | 736 | 730 | 736 | 27,200 |
2015/02/09 | 736 | 736 | 730 | 732 | 14,900 |
2015/02/06 | 740 | 740 | 727 | 736 | 40,100 |
2015/02/05 | 739 | 739 | 733 | 735 | 18,100 |
2015/02/04 | 750 | 750 | 732 | 739 | 28,300 |
2015/02/03 | 766 | 766 | 740 | 745 | 35,400 |
2015/02/02 | 744 | 770 | 730 | 760 | 76,900 |
2015/01/30 | 746 | 750 | 736 | 740 | 31,300 |
2015/01/29 | 740 | 749 | 735 | 748 | 25,700 |
2015/01/28 | 732 | 745 | 732 | 745 | 25,800 |
2015/01/27 | 743 | 743 | 734 | 739 | 40,000 |
2015/01/26 | 748 | 748 | 728 | 744 | 39,900 |
2015/01/23 | 749 | 750 | 723 | 726 | 80,900 |
2015/01/22 | 740 | 749 | 735 | 746 | 20,600 |
2015/01/21 | 739 | 740 | 733 | 737 | 11,600 |
2015/01/20 | 737 | 748 | 735 | 740 | 15,500 |
2015/01/19 | 739 | 740 | 734 | 736 | 17,200 |
2015/01/16 | 750 | 751 | 733 | 736 | 42,900 |
2015/01/15 | 759 | 759 | 746 | 754 | 23,200 |
2015/01/14 | 740 | 756 | 736 | 744 | 49,800 |
2015/01/13 | 733 | 737 | 723 | 736 | 34,500 |
2015/01/09 | 763 | 763 | 733 | 735 | 114,200 |
2015/01/08 | 774 | 780 | 757 | 763 | 64,600 |
2015/01/07 | 792 | 793 | 760 | 771 | 130,400 |
2015/01/06 | 795 | 800 | 788 | 792 | 98,400 |
2015/01/05 | 818 | 818 | 794 | 816 | 155,900 |