3125 新内外綿(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-205125135105131,700513
2021-04-195125155125122,800512
2021-04-165145165115111,900511
2021-04-15515518514514900514
2021-04-145225225115162,500516
2021-04-135275275145146,200514
2021-04-125115205105135,400513
2021-04-095115125045084,900508
2021-04-085135135035109,500510
2021-04-0751851850851032,500510
2021-04-065215265205202,700520
2021-04-0552852852052112,300521
2021-04-025265305195308,900530
2021-04-015235245205201,200520
2021-03-315205215195192,400519
2021-03-305485485165198,100519
2021-03-2952755251653811,700538
2021-03-265235265215231,600523
2021-03-255215295185232,100523
2021-03-245375375165217,600521
2021-03-235545605455454,500545
2021-03-2256456653554611,900546
2021-03-195365385125389,900538
2021-03-185505535405402,500540
2021-03-175505625475536,200553
2021-03-165545545385505,900550
2021-03-1553354352653615,300536
2021-03-1253556653556313,300563
2021-03-1153555253053817,400538
2021-03-1052454052053517,300535
2021-03-095155235135238,700523
2021-03-085175205085104,900510
2021-03-055065185035167,100516
2021-03-045065165055064,800506
2021-03-035145155125154,000515
2021-03-025145145055136,500513
2021-03-0150451950251215,700512
2021-02-2650450549849910,300499
2021-02-255075085045054,900505
2021-02-245095095015024,600502
2021-02-2251051550350610,200506
2021-02-195125125105103,000510
2021-02-185205235125128,600512
2021-02-1752652951551816,600518
2021-02-165295345255297,300529
2021-02-155355365255289,500528
2021-02-125375395305329,500532
2021-02-1053554053053412,500534
2021-02-095395405305359,500535
2021-02-0853854552953813,800538
2021-02-055305415275317,600531
2021-02-0453854652553223,300532
2021-02-0351453451153017,600530
2021-02-025165175075109,500510
2021-02-015125195045147,700514
2021-01-295185245095098,300509
2021-01-2852752851552115,500521
2021-01-275355375315316,100531
2021-01-265415425355356,400535
2021-01-255325475325396,700539
2021-01-225355415305327,300532
2021-01-2154255053353312,300533
2021-01-2053756453354226,000542
2021-01-195345435335378,200537
2021-01-1854954952253021,600530
2021-01-1555555754454819,100548
2021-01-1455355954655222,200552
2021-01-1356356455255324,300553
2021-01-1256957656056118,800561
2021-01-0857457756656837,600568
2021-01-0758459857257250,800572
2021-01-0659660958058056,900580
2021-01-0560162458659483,600594
2021-01-04596660596605179,400605

分割・併合履歴 : [2017-09-21]1株→0.1株