3125 新内外綿(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27799800767792111,500792
2020-11-26750800734774225,500774
2020-11-25809859752780325,800780
2020-11-24873880804819275,200819
2020-11-20774930750885644,500885
2020-11-19720795650791632,900791
2020-11-18602695552695108,800695
2020-11-17615615565595164,300595
2020-11-16665665624665234,600665
2020-11-1350056550056585,700565
2020-11-1248551348448520,300485
2020-11-114984984874875,500487
2020-11-104975014914913,200491
2020-11-0951051248449116,900491
2020-11-065185195105116,300511
2020-11-055185255105102,000510
2020-11-045035185025186,600518
2020-11-025145155005024,500502
2020-10-305035105025023,400502
2020-10-295125135115112,600511
2020-10-285135245125121,400512
2020-10-275285285105153,600515
2020-10-265185285185281,000528
2020-10-23513514512514700514
2020-10-225105145105144,000514
2020-10-21512517512517300517
2020-10-20511513511512700512
2020-10-195135145115131,700513
2020-10-16520520520520100520
2020-10-155315325205206,800520
2020-10-145285365255333,400533
2020-10-135305315285281,200528
2020-10-125335345305301,300530
2020-10-095365365315331,200533
2020-10-08542542533537700537
2020-10-075335335285323,400532
2020-10-065405445325322,200532
2020-10-05540541530539700539
2020-10-025475495405404,500540
2020-09-305565755535613,100561
2020-09-295605785575601,800560
2020-09-285605805605791,800579
2020-09-255805805515601,500560
2020-09-24---581-581
2020-09-235875875765811,400581
2020-09-185765815765811,400581
2020-09-175855855675772,700577
2020-09-165875875725802,900580
2020-09-155745855745822,300582
2020-09-145695795695791,200579
2020-09-115695845685682,000568
2020-09-105845855715772,900577
2020-09-095665845635805,900580
2020-09-085635775635772,000577
2020-09-07579579569569600569
2020-09-045645805645783,200578
2020-09-035645765615743,900574
2020-09-025655755645743,900574
2020-09-01570570563563300563
2020-08-315535855535592,700559
2020-08-285705815595605,900560
2020-08-275695865505506,100550
2020-08-265805835725794,000579
2020-08-255815885705705,800570
2020-08-245665775615612,900561
2020-08-215595735595713,400571
2020-08-205615725555592,900559
2020-08-195395745395614,500561
2020-08-185415775415418,300541
2020-08-175265515195517,700551
2020-08-145355375205202,200520
2020-08-135415415325331,500533
2020-08-12525537525532800532
2020-08-115335335215221,800522
2020-08-075375445245244,000524
2020-08-06536546536539800539
2020-08-055375405305401,600540
2020-08-045285535285359,500535
2020-08-0350352550352516,300525
2020-07-315635635435437,400543
2020-07-305825825705704,400570
2020-07-295905915815815,300581
2020-07-286026025855855,300585
2020-07-276006095955984,200598
2020-07-226006115995994,100599
2020-07-216106106016053,400605
2020-07-20617617606613700613
2020-07-176206286086104,500610
2020-07-166156276156191,700619
2020-07-156256286066172,500617
2020-07-146226226106152,000615
2020-07-1361662459661919,400619
2020-07-1064766661661631,500616
2020-07-0965967065065028,900650
2020-07-0866767066366916,800669
2020-07-0766468064266245,400662
2020-07-0664967663865470,100654
2020-07-0362565162564627,100646
2020-07-0261664760661732,300617
2020-07-0163063061161610,300616
2020-06-306366386156282,700628
2020-06-296436556236287,200628
2020-06-2665067663864135,700641
2020-06-2568068064564511,800645
2020-06-2469169867168011,800680
2020-06-2368069867169815,300698
2020-06-2269970868268516,200685
2020-06-1970071869571419,500714
2020-06-1870971469971022,600710
2020-06-1769672069070923,100709
2020-06-1666470566469940,900699
2020-06-1565969963265588,400655
2020-06-12688720645660158,100660
2020-06-1175177070871398,300713
2020-06-10711741689706109,200706
2020-06-0974376071471466,700714
2020-06-0871676071675060,000750
2020-06-0574474770671865,400718
2020-06-0473576570872998,900729
2020-06-03760794720745110,000745
2020-06-0267773067773048,900730
2020-06-0168370066266543,100665
2020-05-29643737639690133,300690
2020-05-286406646356439,000643
2020-05-276386516306507,500650
2020-05-266496496306387,300638
2020-05-2562764062763711,300637
2020-05-226206256156165,600616
2020-05-216136286086188,700618
2020-05-206006205976089,300608
2020-05-1960861358359610,100596
2020-05-186176235986045,000604
2020-05-156186426156288,000628
2020-05-1465465661761810,100618
2020-05-136586696536585,800658
2020-05-126556676486585,600658
2020-05-1162967062966324,700663
2020-05-0861968360262533,200625
2020-05-0763064861261916,700619
2020-05-0166067662764026,700640
2020-04-3068968965465719,400657
2020-04-2867970067968317,500683
2020-04-276916976756938,200693
2020-04-2471672268869613,200696
2020-04-2371774568971641,600716
2020-04-2270272068469729,300697
2020-04-2175278071272493,400724
2020-04-2078778775777942,000779
2020-04-1781881979880234,100802
2020-04-1682684480280340,800803
2020-04-1580582379280044,800800
2020-04-1483283980280441,000804
2020-04-13850906820840172,900840
2020-04-1080382476578375,300783
2020-04-0982183578178880,400788
2020-04-0882784380483069,200830
2020-04-07890890796812178,000812
2020-04-06860934790900395,600900
2020-04-03815908710785385,100785
2020-04-0275075873875845,500758
2020-04-01750750651658111,300658
2020-03-31957975747751265,900751
2020-03-30732897732897411,400897
2020-03-27697747680747167,900747
2020-03-2652764751864775,800647
2020-03-2555555552554721,200547
2020-03-2451654051552530,500525
2020-03-2353254650754610,500546
2020-03-1952953550652212,600522
2020-03-1853257451651617,800516
2020-03-1750556750553524,900535
2020-03-1655461054055533,600555
2020-03-1356556552252444,600524
2020-03-1264666060161521,200615
2020-03-1170074566666613,800666
2020-03-1064068960368941,200689
2020-03-0976877669169359,300693
2020-03-0680084578278266,800782
2020-03-0585085079581437,700814
2020-03-0479386579280653,600806
2020-03-0386088579279270,900792
2020-03-0280080274179956,100799
2020-02-28856867781781103,700781
2020-02-279381,017905931135,600931
2020-02-261,0451,05093293779,700937
2020-02-251,0661,092992992103,500992
2020-02-211,0641,1121,0121,026112,3001,026
2020-02-201,0111,2001,0041,059328,1001,059
2020-02-191,1401,1571,0671,067174,3001,067
2020-02-181,3401,3401,0881,198698,7001,198
2020-02-171,1351,3451,1031,345991,4001,345
2020-02-141,0071,0649751,045372,8001,045
2020-02-13961995905917187,600917
2020-02-121,0501,1881,0051,035742,4001,035
2020-02-109701,0909501,090686,3001,090
2020-02-078931,029885940490,700940
2020-02-069781,019847883249,700883
2020-02-059591,087908980757,000980
2020-02-041,1091,1091,1091,10916,8001,109
2020-02-031,7991,8701,5091,509423,3001,509
2020-01-312,0002,0091,4492,0091,379,3002,009
2020-01-301,6091,6091,6091,609174,6001,609
2020-01-291,2191,3091,2001,309222,4001,309
2020-01-289941,0098601,009536,3001,009
2020-01-2771585971585922,800859
2020-01-24715720709709900709
2020-01-23717717709709400709
2020-01-227127207087092,500709
2020-01-217207287127121,600712
2020-01-206967166967124,000712
2020-01-17697697687687500687
2020-01-166716976716972,600697
2020-01-15671671671671800671
2020-01-146816816716712,000671
2020-01-106776776676751,000675
2020-01-09678678677677200677
2020-01-086796796616611,100661
2020-01-076866866636691,900669
2020-01-06675686674686800686

分割・併合履歴 : [2017-09-21]1株→0.1株