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 |
---|---|---|---|---|---|---|
2001-12-28 | 30 | 30 | 30 | 30 | 5,000 | 300 |
2001-12-27 | 33 | 33 | 32 | 32 | 3,000 | 320 |
2001-12-26 | 29 | 30 | 29 | 30 | 10,000 | 300 |
2001-12-25 | 29 | 29 | 28 | 28 | 16,000 | 280 |
2001-12-21 | 26 | 28 | 22 | 28 | 26,000 | 280 |
2001-12-20 | 28 | 28 | 28 | 28 | 12,000 | 280 |
2001-12-19 | 28 | 28 | 28 | 28 | 8,000 | 280 |
2001-12-18 | 30 | 30 | 28 | 28 | 4,000 | 280 |
2001-12-14 | 31 | 31 | 30 | 30 | 3,000 | 300 |
2001-12-13 | 30 | 30 | 30 | 30 | 1,000 | 300 |
2001-12-12 | 36 | 36 | 34 | 34 | 21,000 | 340 |
2001-12-11 | 35 | 35 | 35 | 35 | 1,000 | 350 |
2001-12-10 | 30 | 30 | 30 | 30 | 3,000 | 300 |
2001-12-07 | 31 | 31 | 29 | 29 | 3,000 | 290 |
2001-12-05 | 33 | 33 | 33 | 33 | 1,000 | 330 |
2001-12-04 | 33 | 33 | 33 | 33 | 5,000 | 330 |
2001-11-30 | 33 | 33 | 33 | 33 | 10,000 | 330 |
2001-11-29 | 33 | 33 | 33 | 33 | 1,000 | 330 |
2001-11-28 | 40 | 40 | 33 | 33 | 5,000 | 330 |
2001-11-22 | 39 | 39 | 38 | 38 | 10,000 | 380 |
2001-11-14 | 40 | 40 | 40 | 40 | 1,000 | 400 |
2001-11-13 | 40 | 40 | 40 | 40 | 5,000 | 400 |
2001-11-09 | 39 | 39 | 38 | 38 | 7,000 | 380 |
2001-11-06 | 37 | 38 | 37 | 38 | 2,000 | 380 |
2001-11-05 | 42 | 42 | 34 | 36 | 5,000 | 360 |
2001-11-01 | 42 | 42 | 42 | 42 | 1,000 | 420 |
2001-10-31 | 41 | 41 | 41 | 41 | 2,000 | 410 |
2001-10-30 | 43 | 43 | 42 | 42 | 2,000 | 420 |
2001-10-29 | 43 | 43 | 42 | 42 | 4,000 | 420 |
2001-10-26 | 43 | 43 | 40 | 40 | 3,000 | 400 |
2001-10-25 | 43 | 43 | 39 | 39 | 7,000 | 390 |
2001-10-22 | 42 | 42 | 42 | 42 | 2,000 | 420 |
2001-10-16 | 40 | 40 | 39 | 39 | 3,000 | 390 |
2001-10-11 | 41 | 41 | 40 | 40 | 8,000 | 400 |
2001-10-09 | 39 | 39 | 39 | 39 | 5,000 | 390 |
2001-10-05 | 42 | 42 | 42 | 42 | 5,000 | 420 |
2001-10-03 | 41 | 41 | 41 | 41 | 1,000 | 410 |
2001-10-01 | 38 | 38 | 38 | 38 | 2,000 | 380 |
2001-09-27 | 42 | 42 | 42 | 42 | 4,000 | 420 |
2001-09-26 | 41 | 41 | 41 | 41 | 1,000 | 410 |
2001-09-21 | 39 | 39 | 39 | 39 | 1,000 | 390 |
2001-09-17 | 41 | 41 | 41 | 41 | 2,000 | 410 |
2001-09-14 | 43 | 43 | 41 | 41 | 4,000 | 410 |
2001-09-13 | 41 | 41 | 40 | 40 | 3,000 | 400 |
2001-09-12 | 40 | 40 | 39 | 39 | 8,000 | 390 |
2001-09-11 | 46 | 46 | 46 | 46 | 1,000 | 460 |
2001-09-10 | 44 | 44 | 44 | 44 | 5,000 | 440 |
2001-09-07 | 43 | 43 | 43 | 43 | 1,000 | 430 |
2001-09-06 | 45 | 45 | 43 | 43 | 10,000 | 430 |
2001-09-05 | 42 | 42 | 42 | 42 | 1,000 | 420 |
2001-09-04 | 47 | 47 | 47 | 47 | 1,000 | 470 |
2001-09-03 | 47 | 47 | 47 | 47 | 4,000 | 470 |
2001-08-31 | 49 | 49 | 47 | 47 | 2,000 | 470 |
2001-08-30 | 48 | 48 | 48 | 48 | 1,000 | 480 |
2001-08-28 | 49 | 49 | 49 | 49 | 3,000 | 490 |
2001-08-27 | 49 | 49 | 49 | 49 | 1,000 | 490 |
2001-08-24 | 46 | 46 | 46 | 46 | 4,000 | 460 |
2001-08-22 | 44 | 45 | 44 | 44 | 7,000 | 440 |
2001-08-21 | 42 | 42 | 42 | 42 | 3,000 | 420 |
2001-08-17 | 41 | 41 | 41 | 41 | 2,000 | 410 |
2001-08-13 | 50 | 50 | 50 | 50 | 9,000 | 500 |
2001-08-06 | 50 | 50 | 50 | 50 | 1,000 | 500 |
2001-08-02 | 50 | 50 | 50 | 50 | 1,000 | 500 |
2001-08-01 | 50 | 50 | 50 | 50 | 2,000 | 500 |
2001-07-30 | 50 | 50 | 50 | 50 | 2,000 | 500 |
2001-07-26 | 51 | 51 | 51 | 51 | 2,000 | 510 |
2001-07-25 | 52 | 52 | 50 | 50 | 10,000 | 500 |
2001-07-24 | 51 | 51 | 51 | 51 | 1,000 | 510 |
2001-07-23 | 51 | 51 | 51 | 51 | 1,000 | 510 |
2001-07-18 | 60 | 60 | 60 | 60 | 20,000 | 600 |
2001-07-16 | 54 | 54 | 50 | 50 | 8,000 | 500 |
2001-07-11 | 55 | 55 | 55 | 55 | 2,000 | 550 |
2001-07-10 | 56 | 56 | 56 | 56 | 4,000 | 560 |
2001-07-04 | 55 | 55 | 55 | 55 | 5,000 | 550 |
2001-07-03 | 55 | 55 | 55 | 55 | 5,000 | 550 |
2001-07-02 | 55 | 55 | 55 | 55 | 4,000 | 550 |
2001-06-27 | 60 | 60 | 56 | 60 | 10,000 | 600 |
2001-06-26 | 60 | 60 | 60 | 60 | 7,000 | 600 |
2001-06-25 | 58 | 60 | 58 | 60 | 13,000 | 600 |
2001-06-21 | 58 | 58 | 58 | 58 | 2,000 | 580 |
2001-06-20 | 60 | 60 | 58 | 58 | 4,000 | 580 |
2001-06-18 | 58 | 59 | 58 | 58 | 4,000 | 580 |
2001-06-15 | 58 | 58 | 58 | 58 | 1,000 | 580 |
2001-06-14 | 58 | 58 | 58 | 58 | 1,000 | 580 |
2001-06-12 | 62 | 62 | 57 | 57 | 8,000 | 570 |
2001-06-11 | 61 | 63 | 61 | 61 | 8,000 | 610 |
2001-06-08 | 58 | 60 | 58 | 60 | 8,000 | 600 |
2001-06-07 | 57 | 57 | 57 | 57 | 1,000 | 570 |
2001-06-01 | 64 | 64 | 60 | 60 | 8,000 | 600 |
2001-05-31 | 61 | 61 | 61 | 61 | 1,000 | 610 |
2001-05-29 | 61 | 61 | 61 | 61 | 3,000 | 610 |
2001-05-28 | 61 | 61 | 61 | 61 | 2,000 | 610 |
2001-05-25 | 65 | 65 | 61 | 61 | 4,000 | 610 |
2001-05-24 | 60 | 64 | 60 | 64 | 2,000 | 640 |
2001-05-22 | 65 | 65 | 56 | 58 | 18,000 | 580 |
2001-05-21 | 75 | 75 | 65 | 65 | 14,000 | 650 |
2001-05-18 | 55 | 55 | 55 | 55 | 1,000 | 550 |
2001-05-17 | 55 | 55 | 55 | 55 | 1,000 | 550 |
2001-05-16 | 57 | 57 | 56 | 56 | 2,000 | 560 |
2001-05-15 | 57 | 57 | 55 | 55 | 8,000 | 550 |
2001-05-14 | 57 | 57 | 57 | 57 | 2,000 | 570 |
2001-05-11 | 58 | 58 | 57 | 57 | 4,000 | 570 |
2001-05-10 | 57 | 57 | 57 | 57 | 1,000 | 570 |
2001-05-09 | 58 | 58 | 55 | 56 | 5,000 | 560 |
2001-05-08 | 60 | 60 | 60 | 60 | 3,000 | 600 |
2001-05-07 | 63 | 63 | 60 | 60 | 11,000 | 600 |
2001-05-02 | 62 | 62 | 62 | 62 | 4,000 | 620 |
2001-05-01 | 62 | 62 | 62 | 62 | 3,000 | 620 |
2001-04-27 | 60 | 60 | 60 | 60 | 1,000 | 600 |
2001-04-26 | 60 | 60 | 60 | 60 | 4,000 | 600 |
2001-04-25 | 60 | 60 | 60 | 60 | 5,000 | 600 |
2001-04-24 | 61 | 61 | 60 | 61 | 8,000 | 610 |
2001-04-23 | 63 | 63 | 63 | 63 | 2,000 | 630 |
2001-04-20 | 63 | 63 | 56 | 57 | 8,000 | 570 |
2001-04-19 | 64 | 64 | 64 | 64 | 1,000 | 640 |
2001-04-18 | 63 | 64 | 60 | 64 | 14,000 | 640 |
2001-04-17 | 70 | 70 | 62 | 67 | 60,000 | 670 |
2001-04-16 | 53 | 78 | 53 | 70 | 71,000 | 700 |
2001-04-13 | 48 | 51 | 48 | 51 | 24,000 | 510 |
2001-04-11 | 49 | 49 | 49 | 49 | 4,000 | 490 |
2001-04-10 | 49 | 49 | 49 | 49 | 7,000 | 490 |
2001-04-09 | 50 | 50 | 48 | 48 | 2,000 | 480 |
2001-04-06 | 46 | 46 | 46 | 46 | 1,000 | 460 |
2001-04-05 | 46 | 46 | 46 | 46 | 1,000 | 460 |
2001-04-04 | 45 | 45 | 45 | 45 | 5,000 | 450 |
2001-04-03 | 45 | 46 | 45 | 45 | 9,000 | 450 |
2001-04-02 | 46 | 46 | 46 | 46 | 1,000 | 460 |
2001-03-30 | 46 | 46 | 46 | 46 | 14,000 | 460 |
2001-03-29 | 49 | 49 | 46 | 46 | 27,000 | 460 |
2001-03-28 | 50 | 50 | 50 | 50 | 13,000 | 500 |
2001-03-27 | 44 | 45 | 44 | 45 | 83,000 | 450 |
2001-03-26 | 42 | 42 | 42 | 42 | 18,000 | 420 |
2001-03-23 | 42 | 42 | 42 | 42 | 8,000 | 420 |
2001-03-22 | 42 | 42 | 42 | 42 | 3,000 | 420 |
2001-03-21 | 42 | 42 | 42 | 42 | 6,000 | 420 |
2001-03-19 | 41 | 41 | 41 | 41 | 3,000 | 410 |
2001-03-16 | 42 | 42 | 42 | 42 | 1,000 | 420 |
2001-03-12 | 44 | 44 | 41 | 41 | 15,000 | 410 |
2001-03-09 | 44 | 44 | 44 | 44 | 4,000 | 440 |
2001-03-02 | 44 | 44 | 44 | 44 | 2,000 | 440 |
2001-02-28 | 44 | 49 | 44 | 49 | 15,000 | 490 |
2001-02-27 | 43 | 43 | 43 | 43 | 1,000 | 430 |
2001-02-26 | 49 | 49 | 49 | 49 | 5,000 | 490 |
2001-02-19 | 49 | 49 | 47 | 47 | 5,000 | 470 |
2001-02-16 | 47 | 47 | 47 | 47 | 2,000 | 470 |
2001-02-14 | 45 | 45 | 45 | 45 | 2,000 | 450 |
2001-02-08 | 43 | 43 | 43 | 43 | 1,000 | 430 |
2001-02-02 | 45 | 45 | 45 | 45 | 5,000 | 450 |
2001-01-29 | 46 | 46 | 46 | 46 | 2,000 | 460 |
2001-01-26 | 45 | 45 | 45 | 45 | 2,000 | 450 |
2001-01-24 | 43 | 43 | 43 | 43 | 4,000 | 430 |
2001-01-23 | 44 | 44 | 44 | 44 | 2,000 | 440 |
2001-01-22 | 44 | 44 | 44 | 44 | 5,000 | 440 |
2001-01-17 | 44 | 44 | 44 | 44 | 1,000 | 440 |
2001-01-16 | 45 | 45 | 43 | 43 | 6,000 | 430 |
2001-01-15 | 45 | 45 | 45 | 45 | 2,000 | 450 |
2001-01-11 | 45 | 45 | 45 | 45 | 2,000 | 450 |
2001-01-10 | 48 | 50 | 45 | 45 | 9,000 | 450 |
2001-01-09 | 47 | 47 | 47 | 47 | 4,000 | 470 |
2001-01-05 | 47 | 47 | 47 | 47 | 1,000 | 470 |
分割・併合履歴 : [2017-09-21]1株→0.1株