ポールトゥウィンホールディングス(3657)の株価時系列情報
ポールトゥウィンホールディングス(3657)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 | 1,140 | 1,156 | 1,128 | 1,155 | 102,400 |
| 2015/12/29 | 1,123 | 1,135 | 1,109 | 1,132 | 137,500 |
| 2015/12/28 | 1,081 | 1,124 | 1,081 | 1,124 | 130,400 |
| 2015/12/25 | 1,064 | 1,084 | 1,059 | 1,072 | 148,100 |
| 2015/12/24 | 1,097 | 1,107 | 1,073 | 1,075 | 137,800 |
| 2015/12/22 | 1,098 | 1,120 | 1,094 | 1,099 | 104,200 |
| 2015/12/21 | 1,125 | 1,127 | 1,095 | 1,108 | 153,400 |
| 2015/12/18 | 1,118 | 1,145 | 1,116 | 1,128 | 142,400 |
| 2015/12/17 | 1,100 | 1,137 | 1,094 | 1,132 | 150,100 |
| 2015/12/16 | 1,099 | 1,105 | 1,077 | 1,086 | 111,900 |
| 2015/12/15 | 1,093 | 1,094 | 1,066 | 1,069 | 149,900 |
| 2015/12/14 | 1,073 | 1,099 | 1,072 | 1,092 | 138,600 |
| 2015/12/11 | 1,106 | 1,118 | 1,092 | 1,107 | 121,200 |
| 2015/12/10 | 1,094 | 1,116 | 1,087 | 1,090 | 145,200 |
| 2015/12/09 | 1,147 | 1,153 | 1,108 | 1,108 | 252,200 |
| 2015/12/08 | 1,171 | 1,193 | 1,146 | 1,164 | 249,700 |
| 2015/12/07 | 1,111 | 1,175 | 1,094 | 1,173 | 533,500 |
| 2015/12/04 | 1,126 | 1,143 | 1,110 | 1,122 | 251,700 |
| 2015/12/03 | 1,145 | 1,149 | 1,124 | 1,143 | 161,800 |
| 2015/12/02 | 1,123 | 1,141 | 1,107 | 1,139 | 143,500 |
| 2015/12/01 | 1,121 | 1,134 | 1,105 | 1,119 | 171,400 |
| 2015/11/30 | 1,110 | 1,129 | 1,108 | 1,115 | 123,300 |
| 2015/11/27 | 1,135 | 1,137 | 1,103 | 1,107 | 183,100 |
| 2015/11/26 | 1,088 | 1,130 | 1,085 | 1,127 | 227,000 |
| 2015/11/25 | 1,095 | 1,095 | 1,067 | 1,079 | 117,700 |
| 2015/11/24 | 1,049 | 1,082 | 1,046 | 1,080 | 177,300 |
| 2015/11/20 | 1,045 | 1,050 | 1,034 | 1,043 | 115,900 |
| 2015/11/19 | 1,045 | 1,055 | 1,035 | 1,045 | 143,300 |
| 2015/11/18 | 1,058 | 1,062 | 1,030 | 1,032 | 190,300 |
| 2015/11/17 | 1,044 | 1,074 | 1,044 | 1,056 | 113,500 |
| 2015/11/16 | 1,041 | 1,045 | 1,028 | 1,034 | 132,100 |
| 2015/11/13 | 1,079 | 1,082 | 1,049 | 1,057 | 147,000 |
| 2015/11/12 | 1,080 | 1,099 | 1,070 | 1,084 | 171,900 |
| 2015/11/11 | 1,049 | 1,076 | 1,049 | 1,070 | 115,800 |
| 2015/11/10 | 1,051 | 1,061 | 1,046 | 1,049 | 106,800 |
| 2015/11/09 | 1,077 | 1,081 | 1,055 | 1,065 | 134,700 |
| 2015/11/06 | 1,028 | 1,060 | 1,017 | 1,054 | 178,100 |
| 2015/11/05 | 1,033 | 1,034 | 1,015 | 1,021 | 99,500 |
| 2015/11/04 | 1,035 | 1,037 | 1,016 | 1,020 | 133,500 |
| 2015/11/02 | 1,039 | 1,045 | 1,013 | 1,018 | 125,800 |
| 2015/10/30 | 1,052 | 1,055 | 1,030 | 1,038 | 120,100 |
| 2015/10/29 | 1,045 | 1,064 | 1,039 | 1,059 | 161,700 |
| 2015/10/28 | 1,049 | 1,057 | 1,028 | 1,031 | 80,800 |
| 2015/10/27 | 1,045 | 1,062 | 1,040 | 1,040 | 121,400 |
| 2015/10/26 | 1,030 | 1,064 | 1,030 | 1,054 | 186,000 |
| 2015/10/23 | 1,062 | 1,065 | 1,010 | 1,019 | 269,400 |
| 2015/10/22 | 1,046 | 1,058 | 1,029 | 1,040 | 154,600 |
| 2015/10/21 | 1,022 | 1,051 | 1,021 | 1,046 | 204,000 |
| 2015/10/20 | 1,065 | 1,074 | 1,006 | 1,021 | 409,900 |
| 2015/10/19 | 1,092 | 1,093 | 1,060 | 1,062 | 115,500 |
| 2015/10/16 | 1,106 | 1,116 | 1,086 | 1,091 | 122,100 |
| 2015/10/15 | 1,079 | 1,108 | 1,072 | 1,097 | 137,900 |
| 2015/10/14 | 1,102 | 1,104 | 1,072 | 1,078 | 94,900 |
| 2015/10/13 | 1,102 | 1,143 | 1,100 | 1,114 | 175,400 |
| 2015/10/09 | 1,085 | 1,099 | 1,067 | 1,098 | 121,900 |
| 2015/10/08 | 1,107 | 1,107 | 1,070 | 1,091 | 118,900 |
| 2015/10/07 | 1,126 | 1,126 | 1,103 | 1,116 | 85,200 |
| 2015/10/06 | 1,158 | 1,158 | 1,117 | 1,117 | 150,600 |
| 2015/10/05 | 1,106 | 1,147 | 1,106 | 1,140 | 120,700 |
| 2015/10/02 | 1,080 | 1,105 | 1,071 | 1,102 | 90,300 |
| 2015/10/01 | 1,090 | 1,113 | 1,084 | 1,095 | 149,600 |
| 2015/09/30 | 1,075 | 1,085 | 1,065 | 1,079 | 94,900 |
| 2015/09/29 | 1,066 | 1,075 | 1,051 | 1,057 | 131,500 |
| 2015/09/28 | 1,095 | 1,106 | 1,081 | 1,090 | 118,900 |
| 2015/09/25 | 1,075 | 1,103 | 1,047 | 1,095 | 355,500 |
| 2015/09/24 | 1,121 | 1,150 | 1,084 | 1,084 | 219,200 |
| 2015/09/18 | 1,156 | 1,175 | 1,132 | 1,151 | 123,900 |
| 2015/09/17 | 1,162 | 1,178 | 1,138 | 1,173 | 110,300 |
| 2015/09/16 | 1,130 | 1,169 | 1,129 | 1,153 | 185,800 |
| 2015/09/15 | 1,097 | 1,140 | 1,090 | 1,111 | 124,800 |
| 2015/09/14 | 1,106 | 1,115 | 1,078 | 1,082 | 80,900 |
| 2015/09/11 | 1,073 | 1,114 | 1,073 | 1,106 | 134,200 |
| 2015/09/10 | 1,050 | 1,120 | 1,037 | 1,103 | 235,300 |
| 2015/09/09 | 1,050 | 1,077 | 1,042 | 1,072 | 150,800 |
| 2015/09/08 | 1,046 | 1,061 | 1,008 | 1,009 | 204,300 |
| 2015/09/07 | 1,037 | 1,093 | 1,019 | 1,048 | 476,300 |
| 2015/09/04 | 1,044 | 1,050 | 994 | 1,007 | 178,700 |
| 2015/09/03 | 1,040 | 1,044 | 1,020 | 1,032 | 98,400 |
| 2015/09/02 | 983 | 1,037 | 979 | 1,019 | 123,100 |
| 2015/09/01 | 1,045 | 1,060 | 1,003 | 1,005 | 137,000 |
| 2015/08/31 | 1,045 | 1,069 | 1,022 | 1,047 | 138,700 |
| 2015/08/28 | 1,052 | 1,053 | 1,030 | 1,043 | 112,900 |
| 2015/08/27 | 1,033 | 1,050 | 1,008 | 1,024 | 124,900 |
| 2015/08/26 | 968 | 1,009 | 952 | 1,005 | 142,800 |
| 2015/08/25 | 960 | 1,022 | 920 | 953 | 264,400 |
| 2015/08/24 | 1,011 | 1,070 | 990 | 993 | 294,800 |
| 2015/08/21 | 1,085 | 1,115 | 1,071 | 1,079 | 227,800 |
| 2015/08/20 | 1,153 | 1,174 | 1,137 | 1,139 | 106,900 |
| 2015/08/19 | 1,185 | 1,185 | 1,157 | 1,159 | 75,000 |
| 2015/08/18 | 1,211 | 1,211 | 1,187 | 1,188 | 113,400 |
| 2015/08/17 | 1,178 | 1,200 | 1,168 | 1,198 | 101,900 |
| 2015/08/14 | 1,166 | 1,175 | 1,159 | 1,165 | 122,700 |
| 2015/08/13 | 1,163 | 1,183 | 1,159 | 1,176 | 102,400 |
| 2015/08/12 | 1,183 | 1,186 | 1,154 | 1,161 | 104,200 |
| 2015/08/11 | 1,201 | 1,213 | 1,173 | 1,189 | 97,300 |
| 2015/08/10 | 1,164 | 1,197 | 1,164 | 1,188 | 85,100 |
| 2015/08/07 | 1,169 | 1,180 | 1,151 | 1,170 | 123,500 |
| 2015/08/06 | 1,185 | 1,190 | 1,168 | 1,170 | 106,000 |
| 2015/08/05 | 1,200 | 1,213 | 1,175 | 1,182 | 144,600 |
| 2015/08/04 | 1,220 | 1,220 | 1,182 | 1,200 | 247,700 |
| 2015/08/03 | 1,274 | 1,274 | 1,220 | 1,227 | 145,200 |
| 2015/07/31 | 1,246 | 1,277 | 1,238 | 1,270 | 138,300 |
| 2015/07/30 | 1,250 | 1,257 | 1,227 | 1,236 | 86,600 |
| 2015/07/29 | 1,250 | 1,259 | 1,221 | 1,250 | 115,900 |
| 2015/07/28 | 1,228 | 1,252 | 1,211 | 1,247 | 91,700 |
| 2015/07/27 | 1,268 | 1,269 | 1,232 | 1,239 | 139,800 |
| 2015/07/24 | 1,278 | 1,280 | 1,252 | 1,262 | 165,600 |
| 2015/07/23 | 1,200 | 1,287 | 1,200 | 1,281 | 388,100 |
| 2015/07/22 | 1,223 | 1,224 | 1,190 | 1,199 | 130,800 |
| 2015/07/21 | 1,220 | 1,229 | 1,210 | 1,224 | 93,100 |
| 2015/07/17 | 1,224 | 1,225 | 1,195 | 1,220 | 148,200 |
| 2015/07/16 | 1,218 | 1,234 | 1,211 | 1,229 | 104,000 |
| 2015/07/15 | 1,213 | 1,238 | 1,207 | 1,218 | 93,700 |
| 2015/07/14 | 1,212 | 1,234 | 1,200 | 1,232 | 140,300 |
| 2015/07/13 | 1,192 | 1,213 | 1,185 | 1,204 | 92,600 |
| 2015/07/10 | 1,192 | 1,210 | 1,172 | 1,187 | 142,700 |
| 2015/07/09 | 1,150 | 1,202 | 1,101 | 1,197 | 324,400 |
| 2015/07/08 | 1,288 | 1,288 | 1,191 | 1,208 | 283,500 |
| 2015/07/07 | 1,236 | 1,286 | 1,234 | 1,274 | 221,400 |
| 2015/07/06 | 1,239 | 1,268 | 1,222 | 1,229 | 131,400 |
| 2015/07/03 | 1,238 | 1,262 | 1,221 | 1,255 | 152,700 |
| 2015/07/02 | 1,250 | 1,250 | 1,211 | 1,238 | 171,000 |
| 2015/07/01 | 1,210 | 1,249 | 1,201 | 1,246 | 181,300 |
| 2015/06/30 | 1,197 | 1,202 | 1,165 | 1,190 | 222,000 |
| 2015/06/29 | 1,200 | 1,219 | 1,183 | 1,201 | 231,000 |
| 2015/06/26 | 1,272 | 1,272 | 1,241 | 1,244 | 144,700 |
| 2015/06/25 | 1,235 | 1,290 | 1,235 | 1,276 | 301,400 |
| 2015/06/24 | 1,255 | 1,257 | 1,236 | 1,241 | 113,600 |
| 2015/06/23 | 1,279 | 1,291 | 1,237 | 1,252 | 196,400 |
| 2015/06/22 | 1,236 | 1,268 | 1,231 | 1,268 | 187,100 |
| 2015/06/19 | 1,221 | 1,260 | 1,218 | 1,235 | 144,600 |
| 2015/06/18 | 1,250 | 1,267 | 1,216 | 1,223 | 229,400 |
| 2015/06/17 | 1,240 | 1,273 | 1,238 | 1,271 | 177,300 |
| 2015/06/16 | 1,265 | 1,270 | 1,226 | 1,238 | 246,600 |
| 2015/06/15 | 1,276 | 1,306 | 1,247 | 1,274 | 342,100 |
| 2015/06/12 | 1,224 | 1,265 | 1,211 | 1,255 | 291,200 |
| 2015/06/11 | 1,227 | 1,258 | 1,205 | 1,236 | 345,300 |
| 2015/06/10 | 1,245 | 1,296 | 1,196 | 1,205 | 1,029,900 |
| 2015/06/09 | 1,200 | 1,255 | 1,164 | 1,228 | 854,800 |
| 2015/06/08 | 1,155 | 1,197 | 1,146 | 1,155 | 718,600 |
| 2015/06/05 | 1,073 | 1,100 | 1,068 | 1,093 | 143,600 |
| 2015/06/04 | 1,087 | 1,087 | 1,044 | 1,067 | 119,700 |
| 2015/06/03 | 1,060 | 1,107 | 1,060 | 1,087 | 342,900 |
| 2015/06/02 | 1,059 | 1,075 | 1,054 | 1,060 | 187,200 |
| 2015/06/01 | 1,008 | 1,049 | 1,008 | 1,047 | 146,500 |
| 2015/05/29 | 999 | 1,018 | 994 | 1,011 | 103,000 |
| 2015/05/28 | 1,016 | 1,020 | 998 | 999 | 143,600 |
| 2015/05/27 | 1,002 | 1,023 | 1,002 | 1,021 | 67,500 |
| 2015/05/26 | 1,020 | 1,027 | 1,006 | 1,008 | 137,200 |
| 2015/05/25 | 1,022 | 1,027 | 1,016 | 1,019 | 80,300 |
| 2015/05/22 | 1,039 | 1,039 | 1,022 | 1,027 | 64,900 |
| 2015/05/21 | 1,040 | 1,058 | 1,037 | 1,041 | 122,700 |
| 2015/05/20 | 1,031 | 1,059 | 1,031 | 1,040 | 122,300 |
| 2015/05/19 | 1,015 | 1,033 | 1,008 | 1,031 | 92,300 |
| 2015/05/18 | 1,022 | 1,022 | 996 | 1,007 | 179,200 |
| 2015/05/15 | 1,043 | 1,047 | 1,022 | 1,022 | 70,900 |
| 2015/05/14 | 1,047 | 1,047 | 1,025 | 1,029 | 67,600 |
| 2015/05/13 | 1,040 | 1,054 | 1,030 | 1,036 | 123,200 |
| 2015/05/12 | 1,030 | 1,046 | 1,030 | 1,042 | 86,500 |
| 2015/05/11 | 1,048 | 1,059 | 1,029 | 1,031 | 192,800 |
| 2015/05/08 | 999 | 1,036 | 997 | 1,027 | 112,200 |
| 2015/05/07 | 982 | 1,008 | 982 | 999 | 128,100 |
| 2015/05/01 | 993 | 996 | 971 | 977 | 184,900 |
| 2015/04/30 | 1,010 | 1,024 | 998 | 1,006 | 107,000 |
| 2015/04/28 | 1,018 | 1,039 | 1,015 | 1,020 | 179,300 |
| 2015/04/27 | 1,018 | 1,025 | 998 | 1,013 | 193,200 |
| 2015/04/24 | 1,010 | 1,035 | 990 | 1,030 | 293,100 |
| 2015/04/23 | 1,038 | 1,040 | 1,017 | 1,022 | 113,700 |
| 2015/04/22 | 1,031 | 1,049 | 1,028 | 1,043 | 104,700 |
| 2015/04/21 | 1,030 | 1,051 | 1,026 | 1,038 | 119,100 |
| 2015/04/20 | 1,023 | 1,050 | 1,007 | 1,030 | 143,900 |
| 2015/04/17 | 1,049 | 1,064 | 1,037 | 1,046 | 103,100 |
| 2015/04/16 | 1,050 | 1,060 | 1,032 | 1,048 | 143,800 |
| 2015/04/15 | 1,099 | 1,099 | 1,050 | 1,065 | 107,000 |
| 2015/04/14 | 1,100 | 1,111 | 1,088 | 1,098 | 102,600 |
| 2015/04/13 | 1,085 | 1,109 | 1,083 | 1,100 | 112,800 |
| 2015/04/10 | 1,090 | 1,097 | 1,062 | 1,090 | 126,300 |
| 2015/04/09 | 1,108 | 1,125 | 1,087 | 1,098 | 113,500 |
| 2015/04/08 | 1,120 | 1,120 | 1,086 | 1,096 | 126,600 |
| 2015/04/07 | 1,100 | 1,119 | 1,096 | 1,114 | 230,800 |
| 2015/04/06 | 1,028 | 1,091 | 1,015 | 1,086 | 207,400 |
| 2015/04/03 | 1,055 | 1,065 | 1,036 | 1,043 | 218,100 |
| 2015/04/02 | 1,080 | 1,128 | 1,069 | 1,079 | 699,700 |
| 2015/04/01 | 1,030 | 1,066 | 1,025 | 1,054 | 490,300 |
| 2015/03/31 | 1,030 | 1,038 | 1,012 | 1,020 | 189,100 |
| 2015/03/30 | 998 | 1,024 | 990 | 1,018 | 184,000 |
| 2015/03/27 | 993 | 1,007 | 977 | 983 | 183,800 |
| 2015/03/26 | 1,014 | 1,014 | 986 | 989 | 151,300 |
| 2015/03/25 | 990 | 1,038 | 990 | 1,020 | 459,300 |
| 2015/03/24 | 999 | 1,000 | 974 | 986 | 275,800 |
| 2015/03/23 | 990 | 1,004 | 978 | 999 | 248,000 |
| 2015/03/20 | 971 | 1,010 | 971 | 985 | 401,000 |
| 2015/03/19 | 971 | 979 | 961 | 964 | 386,100 |
| 2015/03/18 | 980 | 1,015 | 976 | 981 | 378,600 |
| 2015/03/17 | 990 | 1,005 | 971 | 985 | 464,600 |
| 2015/03/16 | 1,006 | 1,019 | 986 | 1,005 | 449,700 |
| 2015/03/13 | 1,043 | 1,044 | 994 | 1,017 | 468,700 |
| 2015/03/12 | 1,000 | 1,016 | 961 | 1,013 | 766,600 |
| 2015/03/11 | 950 | 1,024 | 949 | 1,006 | 1,752,900 |
| 2015/03/10 | 900 | 969 | 897 | 945 | 1,728,300 |
| 2015/03/09 | 833 | 857 | 831 | 844 | 195,700 |
| 2015/03/06 | 842 | 853 | 834 | 836 | 113,700 |
| 2015/03/05 | 839 | 849 | 838 | 847 | 95,300 |
| 2015/03/04 | 855 | 860 | 837 | 843 | 101,100 |
| 2015/03/03 | 896 | 900 | 848 | 855 | 210,400 |
| 2015/03/02 | 865 | 893 | 865 | 889 | 291,300 |
| 2015/02/27 | 838 | 866 | 833 | 863 | 367,300 |
| 2015/02/26 | 834 | 838 | 820 | 833 | 161,000 |
| 2015/02/25 | 813 | 838 | 811 | 835 | 183,400 |
| 2015/02/24 | 797 | 814 | 794 | 812 | 148,500 |
| 2015/02/23 | 804 | 814 | 790 | 794 | 220,900 |
| 2015/02/20 | 817 | 821 | 813 | 813 | 102,900 |
| 2015/02/19 | 812 | 823 | 811 | 817 | 98,500 |
| 2015/02/18 | 817 | 824 | 810 | 812 | 93,000 |
| 2015/02/17 | 821 | 821 | 807 | 814 | 154,800 |
| 2015/02/16 | 790 | 825 | 788 | 822 | 346,300 |
| 2015/02/13 | 780 | 789 | 773 | 785 | 182,400 |
| 2015/02/12 | 792 | 793 | 780 | 782 | 151,200 |
| 2015/02/10 | 775 | 792 | 775 | 789 | 143,100 |
| 2015/02/09 | 779 | 788 | 769 | 787 | 288,500 |
| 2015/02/06 | 779 | 785 | 779 | 783 | 145,100 |
| 2015/02/05 | 786 | 788 | 774 | 782 | 236,500 |
| 2015/02/04 | 787 | 800 | 782 | 795 | 173,400 |
| 2015/02/03 | 803 | 814 | 791 | 794 | 137,400 |
| 2015/02/02 | 800 | 820 | 796 | 804 | 159,800 |
| 2015/01/30 | 817 | 819 | 798 | 802 | 234,400 |
| 2015/01/29 | 836 | 845 | 809 | 813 | 440,900 |
| 2015/01/28 | 837 | 861 | 831 | 851 | 234,200 |
| 2015/01/27 | 868 | 877 | 856 | 873 | 586,400 |
| 2015/01/26 | 834 | 871 | 824 | 862 | 343,100 |
| 2015/01/23 | 814 | 849 | 807 | 843 | 327,300 |
| 2015/01/22 | 810 | 816 | 800 | 811 | 178,400 |
| 2015/01/21 | 816 | 821 | 808 | 810 | 136,500 |
| 2015/01/20 | 807 | 823 | 806 | 820 | 85,700 |
| 2015/01/19 | 810 | 816 | 803 | 809 | 141,300 |
| 2015/01/16 | 820 | 821 | 800 | 812 | 174,200 |
| 2015/01/15 | 829 | 844 | 829 | 835 | 85,800 |
| 2015/01/14 | 833 | 838 | 828 | 831 | 96,200 |
| 2015/01/13 | 830 | 844 | 827 | 842 | 96,400 |
| 2015/01/09 | 853 | 853 | 831 | 837 | 133,900 |
| 2015/01/08 | 831 | 851 | 826 | 846 | 200,400 |
| 2015/01/07 | 814 | 822 | 812 | 817 | 103,300 |
| 2015/01/06 | 835 | 840 | 818 | 822 | 179,900 |
| 2015/01/05 | 831 | 857 | 829 | 840 | 162,500 |