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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,612 | 1,661 | 1,612 | 1,642 | 9,300 |
| 2016/12/29 | 1,639 | 1,639 | 1,615 | 1,625 | 18,100 |
| 2016/12/28 | 1,662 | 1,665 | 1,636 | 1,640 | 16,200 |
| 2016/12/27 | 1,671 | 1,671 | 1,656 | 1,662 | 7,700 |
| 2016/12/26 | 1,660 | 1,675 | 1,655 | 1,671 | 32,400 |
| 2016/12/22 | 1,620 | 1,647 | 1,620 | 1,644 | 14,700 |
| 2016/12/21 | 1,645 | 1,650 | 1,627 | 1,634 | 11,300 |
| 2016/12/20 | 1,625 | 1,645 | 1,625 | 1,645 | 12,800 |
| 2016/12/19 | 1,629 | 1,629 | 1,624 | 1,625 | 6,100 |
| 2016/12/16 | 1,620 | 1,632 | 1,620 | 1,632 | 7,000 |
| 2016/12/15 | 1,618 | 1,633 | 1,618 | 1,619 | 12,200 |
| 2016/12/14 | 1,626 | 1,627 | 1,615 | 1,618 | 8,600 |
| 2016/12/13 | 1,611 | 1,632 | 1,609 | 1,627 | 12,900 |
| 2016/12/12 | 1,611 | 1,620 | 1,601 | 1,617 | 12,900 |
| 2016/12/09 | 1,601 | 1,625 | 1,601 | 1,622 | 22,200 |
| 2016/12/08 | 1,635 | 1,635 | 1,622 | 1,633 | 13,600 |
| 2016/12/07 | 1,631 | 1,635 | 1,586 | 1,634 | 16,700 |
| 2016/12/06 | 1,639 | 1,641 | 1,621 | 1,627 | 15,200 |
| 2016/12/05 | 1,650 | 1,654 | 1,620 | 1,631 | 14,600 |
| 2016/12/02 | 1,627 | 1,640 | 1,595 | 1,640 | 27,200 |
| 2016/12/01 | 1,587 | 1,619 | 1,573 | 1,619 | 32,200 |
| 2016/11/30 | 1,580 | 1,583 | 1,571 | 1,578 | 12,100 |
| 2016/11/29 | 1,575 | 1,585 | 1,575 | 1,585 | 12,400 |
| 2016/11/28 | 1,575 | 1,575 | 1,557 | 1,575 | 19,100 |
| 2016/11/25 | 1,545 | 1,555 | 1,544 | 1,555 | 11,100 |
| 2016/11/24 | 1,546 | 1,551 | 1,539 | 1,548 | 8,200 |
| 2016/11/22 | 1,543 | 1,545 | 1,528 | 1,544 | 8,600 |
| 2016/11/21 | 1,549 | 1,549 | 1,528 | 1,532 | 10,000 |
| 2016/11/18 | 1,539 | 1,540 | 1,522 | 1,530 | 10,500 |
| 2016/11/17 | 1,558 | 1,558 | 1,531 | 1,540 | 9,400 |
| 2016/11/16 | 1,540 | 1,550 | 1,520 | 1,540 | 15,100 |
| 2016/11/15 | 1,536 | 1,542 | 1,505 | 1,517 | 8,900 |
| 2016/11/14 | 1,509 | 1,529 | 1,509 | 1,521 | 10,100 |
| 2016/11/11 | 1,566 | 1,566 | 1,506 | 1,514 | 17,900 |
| 2016/11/10 | 1,578 | 1,578 | 1,533 | 1,550 | 12,300 |
| 2016/11/09 | 1,595 | 1,608 | 1,480 | 1,509 | 45,700 |
| 2016/11/08 | 1,550 | 1,582 | 1,550 | 1,574 | 17,000 |
| 2016/11/07 | 1,547 | 1,562 | 1,536 | 1,547 | 15,200 |
| 2016/11/04 | 1,562 | 1,562 | 1,530 | 1,550 | 22,900 |
| 2016/11/02 | 1,595 | 1,596 | 1,570 | 1,578 | 34,800 |
| 2016/11/01 | 1,634 | 1,645 | 1,605 | 1,614 | 39,700 |
| 2016/10/31 | 1,680 | 1,700 | 1,633 | 1,634 | 87,800 |
| 2016/10/28 | 1,749 | 1,792 | 1,731 | 1,767 | 70,500 |
| 2016/10/27 | 1,749 | 1,761 | 1,746 | 1,746 | 15,700 |
| 2016/10/26 | 1,720 | 1,745 | 1,720 | 1,744 | 24,000 |
| 2016/10/25 | 1,724 | 1,747 | 1,720 | 1,729 | 15,300 |
| 2016/10/24 | 1,722 | 1,735 | 1,708 | 1,723 | 17,900 |
| 2016/10/21 | 1,727 | 1,740 | 1,722 | 1,726 | 10,500 |
| 2016/10/20 | 1,718 | 1,742 | 1,715 | 1,727 | 16,900 |
| 2016/10/19 | 1,755 | 1,763 | 1,723 | 1,725 | 31,400 |
| 2016/10/18 | 1,738 | 1,757 | 1,738 | 1,755 | 16,300 |
| 2016/10/17 | 1,754 | 1,795 | 1,739 | 1,739 | 31,900 |
| 2016/10/14 | 1,715 | 1,758 | 1,715 | 1,754 | 14,500 |
| 2016/10/13 | 1,734 | 1,758 | 1,719 | 1,733 | 37,900 |
| 2016/10/12 | 1,750 | 1,766 | 1,741 | 1,748 | 14,300 |
| 2016/10/11 | 1,779 | 1,794 | 1,757 | 1,773 | 26,400 |
| 2016/10/07 | 1,768 | 1,787 | 1,763 | 1,782 | 16,900 |
| 2016/10/06 | 1,809 | 1,809 | 1,768 | 1,768 | 29,200 |
| 2016/10/05 | 1,825 | 1,825 | 1,793 | 1,806 | 20,300 |
| 2016/10/04 | 1,817 | 1,840 | 1,791 | 1,811 | 61,400 |
| 2016/10/03 | 1,759 | 1,830 | 1,759 | 1,817 | 101,600 |
| 2016/09/30 | 1,695 | 1,767 | 1,692 | 1,759 | 87,800 |
| 2016/09/29 | 1,639 | 1,673 | 1,630 | 1,672 | 32,600 |
| 2016/09/28 | 1,603 | 1,642 | 1,590 | 1,639 | 47,400 |
| 2016/09/27 | 1,621 | 1,643 | 1,599 | 1,643 | 84,500 |
| 2016/09/26 | 1,650 | 1,663 | 1,631 | 1,649 | 45,200 |
| 2016/09/23 | 1,603 | 1,638 | 1,581 | 1,638 | 43,100 |
| 2016/09/21 | 1,550 | 1,599 | 1,550 | 1,599 | 46,400 |
| 2016/09/20 | 1,525 | 1,559 | 1,522 | 1,548 | 35,300 |
| 2016/09/16 | 1,515 | 1,523 | 1,509 | 1,523 | 15,300 |
| 2016/09/15 | 1,508 | 1,519 | 1,504 | 1,512 | 6,600 |
| 2016/09/14 | 1,509 | 1,518 | 1,505 | 1,507 | 9,100 |
| 2016/09/13 | 1,514 | 1,514 | 1,501 | 1,513 | 7,700 |
| 2016/09/12 | 1,493 | 1,515 | 1,493 | 1,505 | 42,500 |
| 2016/09/09 | 1,496 | 1,499 | 1,492 | 1,494 | 11,800 |
| 2016/09/08 | 1,490 | 1,502 | 1,490 | 1,491 | 18,100 |
| 2016/09/07 | 1,486 | 1,500 | 1,485 | 1,497 | 12,900 |
| 2016/09/06 | 1,486 | 1,500 | 1,486 | 1,487 | 9,100 |
| 2016/09/05 | 1,491 | 1,499 | 1,481 | 1,485 | 13,900 |
| 2016/09/02 | 1,493 | 1,508 | 1,487 | 1,489 | 17,900 |
| 2016/09/01 | 1,513 | 1,521 | 1,493 | 1,502 | 22,400 |
| 2016/08/31 | 1,489 | 1,514 | 1,487 | 1,507 | 19,300 |
| 2016/08/30 | 1,488 | 1,488 | 1,469 | 1,477 | 8,200 |
| 2016/08/29 | 1,506 | 1,506 | 1,475 | 1,478 | 21,200 |
| 2016/08/26 | 1,514 | 1,514 | 1,495 | 1,496 | 13,000 |
| 2016/08/25 | 1,488 | 1,505 | 1,486 | 1,505 | 8,200 |
| 2016/08/24 | 1,483 | 1,492 | 1,482 | 1,490 | 6,700 |
| 2016/08/23 | 1,495 | 1,507 | 1,480 | 1,481 | 26,300 |
| 2016/08/22 | 1,489 | 1,504 | 1,489 | 1,497 | 9,600 |
| 2016/08/19 | 1,489 | 1,496 | 1,489 | 1,494 | 7,500 |
| 2016/08/18 | 1,502 | 1,507 | 1,489 | 1,489 | 7,600 |
| 2016/08/17 | 1,504 | 1,517 | 1,498 | 1,510 | 18,200 |
| 2016/08/16 | 1,492 | 1,504 | 1,488 | 1,488 | 9,200 |
| 2016/08/15 | 1,525 | 1,525 | 1,492 | 1,496 | 17,300 |
| 2016/08/12 | 1,527 | 1,532 | 1,519 | 1,532 | 7,900 |
| 2016/08/10 | 1,505 | 1,523 | 1,505 | 1,519 | 12,700 |
| 2016/08/09 | 1,500 | 1,516 | 1,485 | 1,516 | 7,000 |
| 2016/08/08 | 1,533 | 1,533 | 1,494 | 1,494 | 21,600 |
| 2016/08/05 | 1,539 | 1,547 | 1,507 | 1,513 | 17,000 |
| 2016/08/04 | 1,540 | 1,540 | 1,507 | 1,534 | 16,200 |
| 2016/08/03 | 1,510 | 1,540 | 1,510 | 1,539 | 20,300 |
| 2016/08/02 | 1,528 | 1,532 | 1,511 | 1,521 | 8,600 |
| 2016/08/01 | 1,555 | 1,555 | 1,531 | 1,535 | 31,500 |
| 2016/07/29 | 1,475 | 1,490 | 1,462 | 1,476 | 22,700 |
| 2016/07/28 | 1,498 | 1,498 | 1,482 | 1,494 | 22,600 |
| 2016/07/27 | 1,491 | 1,504 | 1,466 | 1,482 | 30,600 |
| 2016/07/26 | 1,524 | 1,524 | 1,485 | 1,491 | 46,600 |
| 2016/07/25 | 1,518 | 1,518 | 1,488 | 1,498 | 27,000 |
| 2016/07/22 | 1,548 | 1,548 | 1,511 | 1,521 | 21,100 |
| 2016/07/21 | 1,559 | 1,560 | 1,523 | 1,534 | 8,400 |
| 2016/07/20 | 1,520 | 1,547 | 1,514 | 1,545 | 22,600 |
| 2016/07/19 | 1,492 | 1,512 | 1,487 | 1,508 | 8,900 |
| 2016/07/15 | 1,502 | 1,513 | 1,489 | 1,490 | 18,000 |
| 2016/07/14 | 1,505 | 1,525 | 1,505 | 1,507 | 12,800 |
| 2016/07/13 | 1,558 | 1,558 | 1,505 | 1,505 | 16,100 |
| 2016/07/12 | 1,543 | 1,543 | 1,520 | 1,527 | 11,100 |
| 2016/07/11 | 1,525 | 1,525 | 1,496 | 1,521 | 15,200 |
| 2016/07/08 | 1,516 | 1,516 | 1,477 | 1,484 | 18,600 |
| 2016/07/07 | 1,529 | 1,537 | 1,495 | 1,518 | 21,600 |
| 2016/07/06 | 1,509 | 1,530 | 1,485 | 1,530 | 20,000 |
| 2016/07/05 | 1,540 | 1,558 | 1,505 | 1,538 | 19,600 |
| 2016/07/04 | 1,565 | 1,584 | 1,541 | 1,542 | 17,000 |
| 2016/07/01 | 1,560 | 1,627 | 1,557 | 1,587 | 77,100 |
| 2016/06/30 | 1,559 | 1,559 | 1,518 | 1,523 | 22,900 |
| 2016/06/29 | 1,524 | 1,559 | 1,508 | 1,539 | 35,100 |
| 2016/06/28 | 1,480 | 1,517 | 1,459 | 1,482 | 28,200 |
| 2016/06/27 | 1,475 | 1,497 | 1,463 | 1,497 | 36,000 |
| 2016/06/24 | 1,520 | 1,520 | 1,339 | 1,412 | 44,800 |
| 2016/06/23 | 1,486 | 1,510 | 1,462 | 1,510 | 29,700 |
| 2016/06/22 | 1,509 | 1,512 | 1,450 | 1,481 | 39,200 |
| 2016/06/21 | 1,528 | 1,532 | 1,508 | 1,526 | 15,400 |
| 2016/06/20 | 1,524 | 1,559 | 1,515 | 1,552 | 18,200 |
| 2016/06/17 | 1,489 | 1,530 | 1,489 | 1,508 | 19,900 |
| 2016/06/16 | 1,563 | 1,564 | 1,480 | 1,481 | 26,300 |
| 2016/06/15 | 1,547 | 1,589 | 1,510 | 1,563 | 29,000 |
| 2016/06/14 | 1,531 | 1,597 | 1,524 | 1,579 | 48,300 |
| 2016/06/13 | 1,634 | 1,634 | 1,570 | 1,571 | 32,200 |
| 2016/06/10 | 1,650 | 1,650 | 1,602 | 1,641 | 58,500 |
| 2016/06/09 | 1,630 | 1,643 | 1,599 | 1,634 | 33,200 |
| 2016/06/08 | 1,571 | 1,627 | 1,566 | 1,625 | 58,500 |
| 2016/06/07 | 1,560 | 1,570 | 1,549 | 1,561 | 11,700 |
| 2016/06/06 | 1,550 | 1,581 | 1,550 | 1,560 | 26,400 |
| 2016/06/03 | 1,540 | 1,568 | 1,540 | 1,561 | 11,400 |
| 2016/06/02 | 1,558 | 1,566 | 1,536 | 1,536 | 26,400 |
| 2016/06/01 | 1,570 | 1,585 | 1,552 | 1,555 | 13,600 |
| 2016/05/31 | 1,571 | 1,586 | 1,569 | 1,582 | 28,100 |
| 2016/05/30 | 1,546 | 1,566 | 1,546 | 1,566 | 23,200 |
| 2016/05/27 | 1,550 | 1,559 | 1,515 | 1,523 | 27,000 |
| 2016/05/26 | 1,561 | 1,561 | 1,540 | 1,546 | 20,800 |
| 2016/05/25 | 1,542 | 1,551 | 1,530 | 1,540 | 24,400 |
| 2016/05/24 | 1,548 | 1,565 | 1,516 | 1,520 | 22,000 |
| 2016/05/23 | 1,520 | 1,560 | 1,518 | 1,558 | 58,600 |
| 2016/05/20 | 1,495 | 1,515 | 1,416 | 1,510 | 80,000 |
| 2016/05/19 | 1,485 | 1,495 | 1,476 | 1,491 | 25,600 |
| 2016/05/18 | 1,483 | 1,493 | 1,467 | 1,476 | 23,800 |
| 2016/05/17 | 1,467 | 1,495 | 1,467 | 1,478 | 37,700 |
| 2016/05/16 | 1,407 | 1,495 | 1,407 | 1,438 | 92,900 |
| 2016/05/13 | 1,480 | 1,494 | 1,440 | 1,489 | 45,800 |
| 2016/05/12 | 1,451 | 1,478 | 1,446 | 1,473 | 21,300 |
| 2016/05/11 | 1,477 | 1,478 | 1,459 | 1,477 | 22,700 |
| 2016/05/10 | 1,475 | 1,480 | 1,464 | 1,471 | 34,700 |
| 2016/05/09 | 1,434 | 1,473 | 1,434 | 1,470 | 24,500 |
| 2016/05/06 | 1,396 | 1,438 | 1,384 | 1,434 | 25,000 |
| 2016/05/02 | 1,374 | 1,405 | 1,372 | 1,399 | 34,700 |
| 2016/04/28 | 1,439 | 1,489 | 1,418 | 1,446 | 86,100 |
| 2016/04/27 | 1,438 | 1,440 | 1,393 | 1,418 | 88,100 |
| 2016/04/26 | 1,437 | 1,437 | 1,402 | 1,432 | 28,300 |
| 2016/04/25 | 1,426 | 1,426 | 1,408 | 1,420 | 16,700 |
| 2016/04/22 | 1,432 | 1,438 | 1,390 | 1,435 | 27,100 |
| 2016/04/21 | 1,423 | 1,436 | 1,420 | 1,436 | 41,600 |
| 2016/04/20 | 1,400 | 1,422 | 1,389 | 1,397 | 30,200 |
| 2016/04/19 | 1,380 | 1,398 | 1,379 | 1,394 | 18,300 |
| 2016/04/18 | 1,331 | 1,370 | 1,325 | 1,365 | 22,500 |
| 2016/04/15 | 1,371 | 1,388 | 1,370 | 1,380 | 14,100 |
| 2016/04/14 | 1,384 | 1,389 | 1,372 | 1,381 | 26,500 |
| 2016/04/13 | 1,356 | 1,383 | 1,349 | 1,372 | 24,300 |
| 2016/04/12 | 1,305 | 1,354 | 1,305 | 1,342 | 20,500 |
| 2016/04/11 | 1,339 | 1,345 | 1,300 | 1,315 | 35,400 |
| 2016/04/08 | 1,320 | 1,347 | 1,281 | 1,331 | 63,000 |
| 2016/04/07 | 1,295 | 1,319 | 1,280 | 1,309 | 58,800 |
| 2016/04/06 | 1,256 | 1,294 | 1,237 | 1,266 | 29,600 |
| 2016/04/05 | 1,306 | 1,320 | 1,253 | 1,266 | 44,200 |
| 2016/04/04 | 1,309 | 1,336 | 1,293 | 1,316 | 40,700 |
| 2016/04/01 | 1,357 | 1,365 | 1,300 | 1,315 | 44,900 |
| 2016/03/31 | 1,398 | 1,405 | 1,353 | 1,357 | 38,800 |
| 2016/03/30 | 1,390 | 1,419 | 1,380 | 1,397 | 27,800 |
| 2016/03/29 | 1,375 | 1,409 | 1,375 | 1,394 | 23,500 |
| 2016/03/28 | 1,408 | 1,419 | 1,385 | 1,400 | 25,800 |
| 2016/03/25 | 1,411 | 1,411 | 1,380 | 1,403 | 33,700 |
| 2016/03/24 | 1,411 | 1,430 | 1,395 | 1,411 | 19,500 |
| 2016/03/23 | 1,416 | 1,425 | 1,403 | 1,416 | 14,700 |
| 2016/03/22 | 1,427 | 1,427 | 1,401 | 1,417 | 14,600 |
| 2016/03/18 | 1,413 | 1,418 | 1,360 | 1,405 | 26,100 |
| 2016/03/17 | 1,441 | 1,444 | 1,420 | 1,428 | 15,100 |
| 2016/03/16 | 1,406 | 1,449 | 1,406 | 1,428 | 23,000 |
| 2016/03/15 | 1,413 | 1,420 | 1,403 | 1,414 | 20,600 |
| 2016/03/14 | 1,411 | 1,418 | 1,398 | 1,418 | 27,000 |
| 2016/03/11 | 1,410 | 1,410 | 1,354 | 1,397 | 54,200 |
| 2016/03/10 | 1,365 | 1,407 | 1,357 | 1,407 | 31,900 |
| 2016/03/09 | 1,338 | 1,357 | 1,310 | 1,348 | 32,000 |
| 2016/03/08 | 1,375 | 1,376 | 1,354 | 1,367 | 30,900 |
| 2016/03/07 | 1,383 | 1,385 | 1,356 | 1,379 | 23,600 |
| 2016/03/04 | 1,385 | 1,385 | 1,344 | 1,356 | 58,400 |
| 2016/03/03 | 1,420 | 1,421 | 1,380 | 1,395 | 38,800 |
| 2016/03/02 | 1,420 | 1,425 | 1,413 | 1,418 | 22,700 |
| 2016/03/01 | 1,372 | 1,407 | 1,372 | 1,398 | 28,100 |
| 2016/02/29 | 1,373 | 1,415 | 1,361 | 1,372 | 36,700 |
| 2016/02/26 | 1,390 | 1,412 | 1,350 | 1,359 | 61,200 |
| 2016/02/25 | 1,260 | 1,368 | 1,260 | 1,356 | 69,000 |
| 2016/02/24 | 1,281 | 1,305 | 1,266 | 1,268 | 59,000 |
| 2016/02/23 | 1,330 | 1,338 | 1,292 | 1,311 | 40,800 |
| 2016/02/22 | 1,330 | 1,350 | 1,320 | 1,325 | 28,300 |
| 2016/02/19 | 1,312 | 1,345 | 1,312 | 1,339 | 25,900 |
| 2016/02/18 | 1,356 | 1,369 | 1,322 | 1,329 | 39,100 |
| 2016/02/17 | 1,357 | 1,391 | 1,306 | 1,325 | 50,700 |
| 2016/02/16 | 1,349 | 1,403 | 1,328 | 1,356 | 69,600 |
| 2016/02/15 | 1,348 | 1,349 | 1,288 | 1,334 | 101,300 |
| 2016/02/12 | 1,212 | 1,299 | 1,206 | 1,246 | 157,100 |
| 2016/02/10 | 1,458 | 1,465 | 1,328 | 1,362 | 100,600 |
| 2016/02/09 | 1,419 | 1,468 | 1,404 | 1,431 | 59,900 |
| 2016/02/08 | 1,450 | 1,516 | 1,433 | 1,496 | 80,800 |
| 2016/02/05 | 1,472 | 1,485 | 1,430 | 1,469 | 85,300 |
| 2016/02/04 | 1,530 | 1,535 | 1,475 | 1,491 | 104,000 |
| 2016/02/03 | 1,567 | 1,567 | 1,510 | 1,538 | 78,800 |
| 2016/02/02 | 1,574 | 1,615 | 1,570 | 1,593 | 103,500 |
| 2016/02/01 | 1,598 | 1,599 | 1,560 | 1,578 | 136,200 |
| 2016/01/29 | 1,511 | 1,581 | 1,490 | 1,558 | 275,800 |
| 2016/01/28 | 1,485 | 1,540 | 1,484 | 1,505 | 499,300 |
| 2016/01/27 | 1,470 | 1,518 | 1,455 | 1,475 | 172,600 |
| 2016/01/26 | 1,427 | 1,468 | 1,417 | 1,427 | 95,800 |
| 2016/01/25 | 1,457 | 1,479 | 1,421 | 1,437 | 112,600 |
| 2016/01/22 | 1,400 | 1,454 | 1,384 | 1,443 | 123,200 |
| 2016/01/21 | 1,434 | 1,500 | 1,346 | 1,351 | 221,900 |
| 2016/01/20 | 1,594 | 1,607 | 1,430 | 1,461 | 288,200 |
| 2016/01/19 | 1,500 | 1,570 | 1,481 | 1,555 | 233,500 |
| 2016/01/18 | 1,411 | 1,540 | 1,406 | 1,498 | 196,900 |
| 2016/01/15 | 1,431 | 1,476 | 1,428 | 1,441 | 72,800 |
| 2016/01/14 | 1,416 | 1,425 | 1,381 | 1,420 | 52,000 |
| 2016/01/13 | 1,410 | 1,485 | 1,410 | 1,466 | 76,800 |
| 2016/01/12 | 1,445 | 1,461 | 1,385 | 1,395 | 152,900 |
| 2016/01/08 | 1,438 | 1,499 | 1,415 | 1,486 | 120,600 |
| 2016/01/07 | 1,438 | 1,450 | 1,400 | 1,438 | 103,900 |
| 2016/01/06 | 1,469 | 1,469 | 1,407 | 1,436 | 69,500 |
| 2016/01/05 | 1,450 | 1,469 | 1,430 | 1,462 | 147,300 |
| 2016/01/04 | 1,390 | 1,480 | 1,373 | 1,480 | 250,600 |