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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,038 | 1,042 | 1,023 | 1,036 | 155,500 |
| 2021/12/29 | 1,013 | 1,038 | 1,013 | 1,038 | 66,100 |
| 2021/12/28 | 991 | 1,016 | 991 | 1,016 | 73,200 |
| 2021/12/27 | 987 | 997 | 985 | 991 | 76,100 |
| 2021/12/24 | 985 | 986 | 977 | 984 | 61,100 |
| 2021/12/23 | 968 | 976 | 960 | 971 | 103,500 |
| 2021/12/22 | 960 | 971 | 957 | 971 | 89,900 |
| 2021/12/21 | 951 | 962 | 944 | 957 | 101,800 |
| 2021/12/20 | 952 | 952 | 938 | 942 | 165,800 |
| 2021/12/17 | 968 | 970 | 956 | 965 | 144,600 |
| 2021/12/16 | 985 | 992 | 972 | 973 | 120,200 |
| 2021/12/15 | 964 | 978 | 962 | 972 | 88,500 |
| 2021/12/14 | 960 | 973 | 957 | 967 | 95,700 |
| 2021/12/13 | 956 | 967 | 945 | 960 | 91,000 |
| 2021/12/10 | 945 | 948 | 937 | 942 | 140,100 |
| 2021/12/09 | 949 | 953 | 943 | 945 | 97,100 |
| 2021/12/08 | 959 | 963 | 948 | 951 | 114,000 |
| 2021/12/07 | 937 | 952 | 932 | 944 | 262,100 |
| 2021/12/06 | 943 | 947 | 925 | 942 | 192,200 |
| 2021/12/03 | 938 | 960 | 926 | 957 | 101,700 |
| 2021/12/02 | 945 | 965 | 939 | 947 | 123,400 |
| 2021/12/01 | 961 | 966 | 927 | 950 | 200,200 |
| 2021/11/30 | 981 | 991 | 963 | 964 | 150,800 |
| 2021/11/29 | 968 | 997 | 961 | 969 | 136,000 |
| 2021/11/26 | 985 | 987 | 967 | 978 | 152,100 |
| 2021/11/25 | 1,004 | 1,005 | 984 | 985 | 55,200 |
| 2021/11/24 | 1,023 | 1,023 | 997 | 1,004 | 77,000 |
| 2021/11/22 | 1,010 | 1,028 | 1,001 | 1,028 | 73,500 |
| 2021/11/19 | 1,030 | 1,030 | 1,003 | 1,010 | 166,500 |
| 2021/11/18 | 1,030 | 1,034 | 1,021 | 1,030 | 57,600 |
| 2021/11/17 | 1,047 | 1,049 | 1,028 | 1,030 | 95,700 |
| 2021/11/16 | 1,051 | 1,051 | 1,043 | 1,046 | 81,400 |
| 2021/11/15 | 1,050 | 1,052 | 1,043 | 1,047 | 97,700 |
| 2021/11/12 | 1,015 | 1,048 | 1,015 | 1,045 | 139,900 |
| 2021/11/11 | 1,015 | 1,019 | 1,013 | 1,015 | 91,000 |
| 2021/11/10 | 1,011 | 1,016 | 1,006 | 1,015 | 42,800 |
| 2021/11/09 | 1,029 | 1,031 | 1,011 | 1,011 | 50,600 |
| 2021/11/08 | 1,030 | 1,032 | 1,023 | 1,029 | 54,900 |
| 2021/11/05 | 1,030 | 1,033 | 1,026 | 1,033 | 69,500 |
| 2021/11/04 | 1,030 | 1,034 | 1,026 | 1,030 | 55,700 |
| 2021/11/02 | 1,023 | 1,031 | 1,023 | 1,030 | 49,000 |
| 2021/11/01 | 1,040 | 1,041 | 1,027 | 1,031 | 67,500 |
| 2021/10/29 | 1,025 | 1,032 | 1,021 | 1,025 | 41,900 |
| 2021/10/28 | 1,027 | 1,034 | 1,021 | 1,030 | 313,600 |
| 2021/10/27 | 1,027 | 1,031 | 1,020 | 1,027 | 40,600 |
| 2021/10/26 | 1,028 | 1,032 | 1,015 | 1,027 | 57,800 |
| 2021/10/25 | 1,017 | 1,035 | 1,008 | 1,017 | 101,700 |
| 2021/10/22 | 1,024 | 1,039 | 1,020 | 1,033 | 61,000 |
| 2021/10/21 | 1,042 | 1,046 | 1,025 | 1,030 | 66,500 |
| 2021/10/20 | 1,045 | 1,046 | 1,033 | 1,039 | 66,900 |
| 2021/10/19 | 1,040 | 1,041 | 1,037 | 1,040 | 68,700 |
| 2021/10/18 | 1,045 | 1,045 | 1,032 | 1,040 | 62,300 |
| 2021/10/15 | 1,040 | 1,042 | 1,036 | 1,040 | 94,900 |
| 2021/10/14 | 1,032 | 1,033 | 1,020 | 1,033 | 75,500 |
| 2021/10/13 | 1,028 | 1,042 | 1,024 | 1,032 | 95,300 |
| 2021/10/12 | 1,033 | 1,043 | 1,027 | 1,030 | 104,400 |
| 2021/10/11 | 1,009 | 1,039 | 996 | 1,037 | 133,000 |
| 2021/10/08 | 1,013 | 1,020 | 1,005 | 1,009 | 296,300 |
| 2021/10/07 | 1,003 | 1,013 | 991 | 1,003 | 181,400 |
| 2021/10/06 | 1,037 | 1,052 | 1,005 | 1,009 | 316,600 |
| 2021/10/05 | 999 | 1,005 | 953 | 967 | 372,600 |
| 2021/10/04 | 1,017 | 1,023 | 998 | 1,016 | 163,500 |
| 2021/10/01 | 1,011 | 1,030 | 1,008 | 1,012 | 141,500 |
| 2021/09/30 | 1,013 | 1,027 | 1,009 | 1,022 | 112,500 |
| 2021/09/29 | 1,009 | 1,020 | 998 | 1,009 | 166,400 |
| 2021/09/28 | 1,026 | 1,033 | 1,008 | 1,027 | 120,200 |
| 2021/09/27 | 1,041 | 1,047 | 1,027 | 1,028 | 110,100 |
| 2021/09/24 | 1,025 | 1,044 | 1,021 | 1,041 | 105,300 |
| 2021/09/22 | 1,018 | 1,027 | 1,012 | 1,015 | 92,500 |
| 2021/09/21 | 1,026 | 1,031 | 1,015 | 1,022 | 124,900 |
| 2021/09/17 | 1,053 | 1,053 | 1,041 | 1,047 | 115,400 |
| 2021/09/16 | 1,061 | 1,061 | 1,049 | 1,052 | 119,000 |
| 2021/09/15 | 1,052 | 1,055 | 1,050 | 1,054 | 110,100 |
| 2021/09/14 | 1,054 | 1,057 | 1,048 | 1,055 | 119,200 |
| 2021/09/13 | 1,048 | 1,055 | 1,043 | 1,055 | 92,800 |
| 2021/09/10 | 1,041 | 1,054 | 1,041 | 1,051 | 159,500 |
| 2021/09/09 | 1,045 | 1,051 | 1,038 | 1,041 | 132,200 |
| 2021/09/08 | 1,052 | 1,054 | 1,040 | 1,051 | 87,700 |
| 2021/09/07 | 1,053 | 1,059 | 1,034 | 1,053 | 215,500 |
| 2021/09/06 | 1,019 | 1,064 | 1,019 | 1,052 | 654,000 |
| 2021/09/03 | 1,097 | 1,110 | 1,083 | 1,109 | 260,000 |
| 2021/09/02 | 1,100 | 1,102 | 1,095 | 1,100 | 170,700 |
| 2021/09/01 | 1,104 | 1,108 | 1,087 | 1,100 | 124,300 |
| 2021/08/31 | 1,089 | 1,108 | 1,075 | 1,100 | 234,900 |
| 2021/08/30 | 1,079 | 1,088 | 1,072 | 1,088 | 213,500 |
| 2021/08/27 | 1,071 | 1,080 | 1,060 | 1,078 | 101,900 |
| 2021/08/26 | 1,067 | 1,073 | 1,061 | 1,070 | 144,400 |
| 2021/08/25 | 1,072 | 1,079 | 1,065 | 1,070 | 110,900 |
| 2021/08/24 | 1,062 | 1,073 | 1,061 | 1,072 | 62,200 |
| 2021/08/23 | 1,050 | 1,069 | 1,050 | 1,062 | 48,600 |
| 2021/08/20 | 1,060 | 1,069 | 1,037 | 1,042 | 59,700 |
| 2021/08/19 | 1,054 | 1,064 | 1,041 | 1,045 | 56,900 |
| 2021/08/18 | 1,044 | 1,065 | 1,029 | 1,065 | 52,000 |
| 2021/08/17 | 1,066 | 1,070 | 1,048 | 1,048 | 69,200 |
| 2021/08/16 | 1,063 | 1,077 | 1,052 | 1,060 | 154,300 |
| 2021/08/13 | 1,045 | 1,065 | 1,045 | 1,059 | 123,200 |
| 2021/08/12 | 1,043 | 1,057 | 1,036 | 1,045 | 66,100 |
| 2021/08/11 | 1,022 | 1,040 | 1,021 | 1,035 | 50,900 |
| 2021/08/10 | 1,004 | 1,018 | 1,004 | 1,017 | 24,800 |
| 2021/08/06 | 1,012 | 1,018 | 1,001 | 1,004 | 37,600 |
| 2021/08/05 | 1,011 | 1,025 | 1,005 | 1,016 | 72,700 |
| 2021/08/04 | 1,035 | 1,039 | 1,018 | 1,019 | 82,000 |
| 2021/08/03 | 1,057 | 1,058 | 1,035 | 1,041 | 57,800 |
| 2021/08/02 | 1,050 | 1,058 | 1,046 | 1,055 | 57,100 |
| 2021/07/30 | 1,051 | 1,053 | 1,031 | 1,034 | 39,500 |
| 2021/07/29 | 1,050 | 1,063 | 1,047 | 1,059 | 72,900 |
| 2021/07/28 | 1,050 | 1,060 | 1,038 | 1,042 | 53,800 |
| 2021/07/27 | 1,060 | 1,065 | 1,052 | 1,063 | 45,700 |
| 2021/07/26 | 1,071 | 1,080 | 1,052 | 1,056 | 76,500 |
| 2021/07/21 | 1,050 | 1,071 | 1,050 | 1,058 | 84,400 |
| 2021/07/20 | 1,026 | 1,043 | 1,025 | 1,034 | 73,500 |
| 2021/07/19 | 1,051 | 1,058 | 1,034 | 1,046 | 80,900 |
| 2021/07/16 | 1,065 | 1,073 | 1,061 | 1,062 | 40,300 |
| 2021/07/15 | 1,092 | 1,106 | 1,069 | 1,073 | 95,000 |
| 2021/07/14 | 1,076 | 1,094 | 1,069 | 1,091 | 50,400 |
| 2021/07/13 | 1,067 | 1,092 | 1,067 | 1,076 | 86,200 |
| 2021/07/12 | 1,041 | 1,074 | 1,029 | 1,071 | 192,900 |
| 2021/07/09 | 1,015 | 1,026 | 1,006 | 1,023 | 106,800 |
| 2021/07/08 | 1,033 | 1,037 | 1,020 | 1,022 | 161,600 |
| 2021/07/07 | 1,026 | 1,046 | 1,024 | 1,030 | 56,600 |
| 2021/07/06 | 1,036 | 1,049 | 1,026 | 1,029 | 62,300 |
| 2021/07/05 | 1,061 | 1,061 | 1,024 | 1,029 | 218,400 |
| 2021/07/02 | 1,076 | 1,081 | 1,069 | 1,073 | 39,300 |
| 2021/07/01 | 1,100 | 1,101 | 1,074 | 1,078 | 59,500 |
| 2021/06/30 | 1,100 | 1,103 | 1,090 | 1,090 | 72,900 |
| 2021/06/29 | 1,100 | 1,103 | 1,091 | 1,096 | 51,800 |
| 2021/06/28 | 1,093 | 1,103 | 1,088 | 1,100 | 46,200 |
| 2021/06/25 | 1,105 | 1,105 | 1,088 | 1,088 | 52,700 |
| 2021/06/24 | 1,090 | 1,109 | 1,090 | 1,100 | 81,300 |
| 2021/06/23 | 1,107 | 1,116 | 1,089 | 1,090 | 65,500 |
| 2021/06/22 | 1,082 | 1,107 | 1,077 | 1,107 | 72,000 |
| 2021/06/21 | 1,089 | 1,089 | 1,060 | 1,075 | 103,200 |
| 2021/06/18 | 1,157 | 1,164 | 1,109 | 1,109 | 128,700 |
| 2021/06/17 | 1,137 | 1,145 | 1,130 | 1,142 | 56,700 |
| 2021/06/16 | 1,143 | 1,148 | 1,128 | 1,137 | 72,100 |
| 2021/06/15 | 1,134 | 1,150 | 1,122 | 1,147 | 113,000 |
| 2021/06/14 | 1,125 | 1,132 | 1,105 | 1,126 | 98,700 |
| 2021/06/11 | 1,143 | 1,146 | 1,123 | 1,125 | 114,100 |
| 2021/06/10 | 1,106 | 1,137 | 1,106 | 1,134 | 65,900 |
| 2021/06/09 | 1,143 | 1,147 | 1,100 | 1,106 | 205,100 |
| 2021/06/08 | 1,158 | 1,199 | 1,124 | 1,143 | 237,300 |
| 2021/06/07 | 1,108 | 1,183 | 1,071 | 1,161 | 456,500 |
| 2021/06/04 | 1,140 | 1,141 | 1,103 | 1,115 | 325,300 |
| 2021/06/03 | 1,100 | 1,128 | 1,096 | 1,125 | 186,200 |
| 2021/06/02 | 1,085 | 1,100 | 1,076 | 1,090 | 125,800 |
| 2021/06/01 | 1,066 | 1,098 | 1,066 | 1,094 | 118,500 |
| 2021/05/31 | 1,090 | 1,092 | 1,056 | 1,071 | 91,700 |
| 2021/05/28 | 1,055 | 1,082 | 1,051 | 1,079 | 113,600 |
| 2021/05/27 | 1,057 | 1,057 | 1,040 | 1,043 | 112,100 |
| 2021/05/26 | 1,047 | 1,070 | 1,047 | 1,060 | 86,200 |
| 2021/05/25 | 1,058 | 1,065 | 1,042 | 1,051 | 120,900 |
| 2021/05/24 | 1,065 | 1,068 | 1,047 | 1,058 | 84,000 |
| 2021/05/21 | 1,055 | 1,080 | 1,045 | 1,068 | 64,100 |
| 2021/05/20 | 1,026 | 1,052 | 1,026 | 1,047 | 77,200 |
| 2021/05/19 | 1,040 | 1,054 | 1,032 | 1,037 | 87,400 |
| 2021/05/18 | 1,045 | 1,068 | 1,040 | 1,062 | 64,400 |
| 2021/05/17 | 1,068 | 1,074 | 1,028 | 1,039 | 62,300 |
| 2021/05/14 | 1,062 | 1,069 | 1,045 | 1,059 | 64,700 |
| 2021/05/13 | 1,063 | 1,063 | 1,036 | 1,036 | 75,700 |
| 2021/05/12 | 1,084 | 1,096 | 1,052 | 1,069 | 84,000 |
| 2021/05/11 | 1,100 | 1,122 | 1,077 | 1,096 | 250,800 |
| 2021/05/10 | 1,150 | 1,166 | 1,145 | 1,158 | 54,600 |
| 2021/05/07 | 1,160 | 1,167 | 1,141 | 1,151 | 149,800 |
| 2021/05/06 | 1,146 | 1,175 | 1,139 | 1,170 | 118,100 |
| 2021/04/30 | 1,146 | 1,155 | 1,128 | 1,130 | 82,300 |
| 2021/04/28 | 1,171 | 1,171 | 1,141 | 1,145 | 82,700 |
| 2021/04/27 | 1,173 | 1,182 | 1,150 | 1,165 | 162,000 |
| 2021/04/26 | 1,200 | 1,206 | 1,188 | 1,193 | 73,300 |
| 2021/04/23 | 1,210 | 1,225 | 1,198 | 1,202 | 30,900 |
| 2021/04/22 | 1,250 | 1,251 | 1,218 | 1,226 | 50,400 |
| 2021/04/21 | 1,250 | 1,254 | 1,228 | 1,234 | 75,300 |
| 2021/04/20 | 1,274 | 1,283 | 1,258 | 1,274 | 74,100 |
| 2021/04/19 | 1,295 | 1,306 | 1,284 | 1,290 | 66,300 |
| 2021/04/16 | 1,307 | 1,312 | 1,292 | 1,292 | 73,500 |
| 2021/04/15 | 1,300 | 1,313 | 1,293 | 1,295 | 130,300 |
| 2021/04/14 | 1,300 | 1,323 | 1,291 | 1,318 | 58,600 |
| 2021/04/13 | 1,314 | 1,326 | 1,299 | 1,302 | 115,400 |
| 2021/04/12 | 1,318 | 1,343 | 1,290 | 1,319 | 209,400 |
| 2021/04/09 | 1,315 | 1,362 | 1,315 | 1,359 | 99,800 |
| 2021/04/08 | 1,308 | 1,326 | 1,290 | 1,324 | 272,200 |
| 2021/04/07 | 1,330 | 1,349 | 1,323 | 1,338 | 138,900 |
| 2021/04/06 | 1,359 | 1,360 | 1,332 | 1,341 | 91,600 |
| 2021/04/05 | 1,402 | 1,411 | 1,350 | 1,359 | 172,100 |
| 2021/04/02 | 1,460 | 1,469 | 1,430 | 1,432 | 76,700 |
| 2021/04/01 | 1,392 | 1,450 | 1,392 | 1,446 | 130,300 |
| 2021/03/31 | 1,388 | 1,401 | 1,372 | 1,377 | 80,200 |
| 2021/03/30 | 1,404 | 1,410 | 1,387 | 1,391 | 89,400 |
| 2021/03/29 | 1,430 | 1,446 | 1,387 | 1,403 | 157,600 |
| 2021/03/26 | 1,418 | 1,426 | 1,391 | 1,420 | 169,000 |
| 2021/03/25 | 1,355 | 1,430 | 1,355 | 1,404 | 163,600 |
| 2021/03/24 | 1,355 | 1,409 | 1,330 | 1,337 | 208,300 |
| 2021/03/23 | 1,388 | 1,419 | 1,367 | 1,385 | 159,400 |
| 2021/03/22 | 1,372 | 1,408 | 1,360 | 1,399 | 137,700 |
| 2021/03/19 | 1,375 | 1,400 | 1,340 | 1,400 | 188,000 |
| 2021/03/18 | 1,358 | 1,384 | 1,331 | 1,356 | 262,600 |
| 2021/03/17 | 1,326 | 1,379 | 1,323 | 1,350 | 415,500 |
| 2021/03/16 | 1,200 | 1,347 | 1,197 | 1,346 | 536,200 |
| 2021/03/15 | 1,217 | 1,227 | 1,206 | 1,217 | 156,700 |
| 2021/03/12 | 1,193 | 1,250 | 1,176 | 1,221 | 276,300 |
| 2021/03/11 | 1,183 | 1,184 | 1,169 | 1,176 | 102,400 |
| 2021/03/10 | 1,193 | 1,209 | 1,174 | 1,177 | 253,700 |
| 2021/03/09 | 1,182 | 1,203 | 1,155 | 1,198 | 86,700 |
| 2021/03/08 | 1,163 | 1,180 | 1,155 | 1,177 | 146,400 |
| 2021/03/05 | 1,113 | 1,138 | 1,083 | 1,134 | 116,900 |
| 2021/03/04 | 1,134 | 1,137 | 1,091 | 1,112 | 144,600 |
| 2021/03/03 | 1,140 | 1,170 | 1,130 | 1,139 | 269,900 |
| 2021/03/02 | 1,136 | 1,151 | 1,129 | 1,137 | 163,600 |
| 2021/03/01 | 1,101 | 1,135 | 1,101 | 1,135 | 76,500 |
| 2021/02/26 | 1,129 | 1,129 | 1,101 | 1,107 | 96,300 |
| 2021/02/25 | 1,139 | 1,145 | 1,127 | 1,135 | 81,400 |
| 2021/02/24 | 1,141 | 1,149 | 1,119 | 1,130 | 100,200 |
| 2021/02/22 | 1,169 | 1,177 | 1,160 | 1,166 | 52,700 |
| 2021/02/19 | 1,178 | 1,178 | 1,140 | 1,156 | 63,700 |
| 2021/02/18 | 1,197 | 1,197 | 1,165 | 1,180 | 92,000 |
| 2021/02/17 | 1,214 | 1,229 | 1,194 | 1,207 | 115,400 |
| 2021/02/16 | 1,265 | 1,274 | 1,235 | 1,238 | 78,300 |
| 2021/02/15 | 1,294 | 1,294 | 1,230 | 1,257 | 76,300 |
| 2021/02/12 | 1,264 | 1,288 | 1,260 | 1,273 | 111,400 |
| 2021/02/10 | 1,241 | 1,284 | 1,238 | 1,268 | 139,200 |
| 2021/02/09 | 1,211 | 1,233 | 1,199 | 1,233 | 105,000 |
| 2021/02/08 | 1,210 | 1,211 | 1,188 | 1,207 | 113,600 |
| 2021/02/05 | 1,188 | 1,200 | 1,177 | 1,199 | 77,800 |
| 2021/02/04 | 1,163 | 1,187 | 1,163 | 1,187 | 45,000 |
| 2021/02/03 | 1,145 | 1,176 | 1,141 | 1,174 | 68,300 |
| 2021/02/02 | 1,140 | 1,150 | 1,129 | 1,140 | 46,900 |
| 2021/02/01 | 1,136 | 1,152 | 1,127 | 1,127 | 53,000 |
| 2021/01/29 | 1,171 | 1,192 | 1,154 | 1,160 | 90,700 |
| 2021/01/28 | 1,192 | 1,205 | 1,126 | 1,173 | 269,800 |
| 2021/01/27 | 1,230 | 1,237 | 1,210 | 1,228 | 279,100 |
| 2021/01/26 | 1,225 | 1,230 | 1,211 | 1,223 | 110,500 |
| 2021/01/25 | 1,196 | 1,230 | 1,196 | 1,222 | 85,600 |
| 2021/01/22 | 1,215 | 1,218 | 1,183 | 1,199 | 243,600 |
| 2021/01/21 | 1,222 | 1,237 | 1,199 | 1,215 | 227,500 |
| 2021/01/20 | 1,148 | 1,198 | 1,146 | 1,195 | 152,500 |
| 2021/01/19 | 1,167 | 1,171 | 1,136 | 1,152 | 156,800 |
| 2021/01/18 | 1,155 | 1,180 | 1,154 | 1,169 | 105,800 |
| 2021/01/15 | 1,134 | 1,154 | 1,128 | 1,146 | 86,200 |
| 2021/01/14 | 1,131 | 1,151 | 1,114 | 1,125 | 120,100 |
| 2021/01/13 | 1,163 | 1,168 | 1,130 | 1,137 | 86,200 |
| 2021/01/12 | 1,173 | 1,176 | 1,140 | 1,175 | 142,900 |
| 2021/01/08 | 1,156 | 1,176 | 1,152 | 1,173 | 96,500 |
| 2021/01/07 | 1,158 | 1,184 | 1,144 | 1,156 | 149,100 |
| 2021/01/06 | 1,155 | 1,155 | 1,122 | 1,136 | 85,400 |
| 2021/01/05 | 1,150 | 1,169 | 1,139 | 1,157 | 84,500 |
| 2021/01/04 | 1,175 | 1,180 | 1,137 | 1,162 | 142,200 |