3125 新内外綿(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28303030305,000300
2001-12-27333332323,000320
2001-12-262930293010,000300
2001-12-252929282816,000280
2001-12-212628222826,000280
2001-12-202828282812,000280
2001-12-19282828288,000280
2001-12-18303028284,000280
2001-12-14313130303,000300
2001-12-13303030301,000300
2001-12-123636343421,000340
2001-12-11353535351,000350
2001-12-10303030303,000300
2001-12-07313129293,000290
2001-12-05333333331,000330
2001-12-04333333335,000330
2001-11-303333333310,000330
2001-11-29333333331,000330
2001-11-28404033335,000330
2001-11-223939383810,000380
2001-11-14404040401,000400
2001-11-13404040405,000400
2001-11-09393938387,000380
2001-11-06373837382,000380
2001-11-05424234365,000360
2001-11-01424242421,000420
2001-10-31414141412,000410
2001-10-30434342422,000420
2001-10-29434342424,000420
2001-10-26434340403,000400
2001-10-25434339397,000390
2001-10-22424242422,000420
2001-10-16404039393,000390
2001-10-11414140408,000400
2001-10-09393939395,000390
2001-10-05424242425,000420
2001-10-03414141411,000410
2001-10-01383838382,000380
2001-09-27424242424,000420
2001-09-26414141411,000410
2001-09-21393939391,000390
2001-09-17414141412,000410
2001-09-14434341414,000410
2001-09-13414140403,000400
2001-09-12404039398,000390
2001-09-11464646461,000460
2001-09-10444444445,000440
2001-09-07434343431,000430
2001-09-064545434310,000430
2001-09-05424242421,000420
2001-09-04474747471,000470
2001-09-03474747474,000470
2001-08-31494947472,000470
2001-08-30484848481,000480
2001-08-28494949493,000490
2001-08-27494949491,000490
2001-08-24464646464,000460
2001-08-22444544447,000440
2001-08-21424242423,000420
2001-08-17414141412,000410
2001-08-13505050509,000500
2001-08-06505050501,000500
2001-08-02505050501,000500
2001-08-01505050502,000500
2001-07-30505050502,000500
2001-07-26515151512,000510
2001-07-255252505010,000500
2001-07-24515151511,000510
2001-07-23515151511,000510
2001-07-186060606020,000600
2001-07-16545450508,000500
2001-07-11555555552,000550
2001-07-10565656564,000560
2001-07-04555555555,000550
2001-07-03555555555,000550
2001-07-02555555554,000550
2001-06-276060566010,000600
2001-06-26606060607,000600
2001-06-255860586013,000600
2001-06-21585858582,000580
2001-06-20606058584,000580
2001-06-18585958584,000580
2001-06-15585858581,000580
2001-06-14585858581,000580
2001-06-12626257578,000570
2001-06-11616361618,000610
2001-06-08586058608,000600
2001-06-07575757571,000570
2001-06-01646460608,000600
2001-05-31616161611,000610
2001-05-29616161613,000610
2001-05-28616161612,000610
2001-05-25656561614,000610
2001-05-24606460642,000640
2001-05-226565565818,000580
2001-05-217575656514,000650
2001-05-18555555551,000550
2001-05-17555555551,000550
2001-05-16575756562,000560
2001-05-15575755558,000550
2001-05-14575757572,000570
2001-05-11585857574,000570
2001-05-10575757571,000570
2001-05-09585855565,000560
2001-05-08606060603,000600
2001-05-076363606011,000600
2001-05-02626262624,000620
2001-05-01626262623,000620
2001-04-27606060601,000600
2001-04-26606060604,000600
2001-04-25606060605,000600
2001-04-24616160618,000610
2001-04-23636363632,000630
2001-04-20636356578,000570
2001-04-19646464641,000640
2001-04-186364606414,000640
2001-04-177070626760,000670
2001-04-165378537071,000700
2001-04-134851485124,000510
2001-04-11494949494,000490
2001-04-10494949497,000490
2001-04-09505048482,000480
2001-04-06464646461,000460
2001-04-05464646461,000460
2001-04-04454545455,000450
2001-04-03454645459,000450
2001-04-02464646461,000460
2001-03-304646464614,000460
2001-03-294949464627,000460
2001-03-285050505013,000500
2001-03-274445444583,000450
2001-03-264242424218,000420
2001-03-23424242428,000420
2001-03-22424242423,000420
2001-03-21424242426,000420
2001-03-19414141413,000410
2001-03-16424242421,000420
2001-03-124444414115,000410
2001-03-09444444444,000440
2001-03-02444444442,000440
2001-02-284449444915,000490
2001-02-27434343431,000430
2001-02-26494949495,000490
2001-02-19494947475,000470
2001-02-16474747472,000470
2001-02-14454545452,000450
2001-02-08434343431,000430
2001-02-02454545455,000450
2001-01-29464646462,000460
2001-01-26454545452,000450
2001-01-24434343434,000430
2001-01-23444444442,000440
2001-01-22444444445,000440
2001-01-17444444441,000440
2001-01-16454543436,000430
2001-01-15454545452,000450
2001-01-11454545452,000450
2001-01-10485045459,000450
2001-01-09474747474,000470
2001-01-05474747471,000470

分割・併合履歴 : [2017-09-21]1株→0.1株