3125 新内外綿(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 101 | 101 | 100 | 100 | 3,000 | 1,000 |
2004-12-29 | 98 | 103 | 98 | 100 | 18,000 | 1,000 |
2004-12-28 | 99 | 101 | 99 | 101 | 3,000 | 1,010 |
2004-12-27 | 103 | 103 | 98 | 98 | 13,000 | 980 |
2004-12-24 | 104 | 106 | 101 | 101 | 20,000 | 1,010 |
2004-12-22 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
2004-12-21 | 99 | 99 | 99 | 99 | 11,000 | 990 |
2004-12-20 | 97 | 98 | 97 | 98 | 8,000 | 980 |
2004-12-17 | 97 | 97 | 96 | 97 | 5,000 | 970 |
2004-12-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2004-12-15 | 98 | 100 | 98 | 100 | 23,000 | 1,000 |
2004-12-14 | 99 | 99 | 98 | 98 | 4,000 | 980 |
2004-12-13 | 100 | 101 | 97 | 101 | 27,000 | 1,010 |
2004-12-10 | 101 | 101 | 101 | 101 | 9,000 | 1,010 |
2004-12-09 | 103 | 103 | 100 | 100 | 18,000 | 1,000 |
2004-12-08 | 97 | 102 | 97 | 102 | 17,000 | 1,020 |
2004-12-07 | 105 | 107 | 105 | 105 | 11,000 | 1,050 |
2004-12-06 | 107 | 107 | 105 | 105 | 14,000 | 1,050 |
2004-12-03 | 106 | 106 | 105 | 106 | 19,000 | 1,060 |
2004-12-02 | 104 | 106 | 104 | 106 | 13,000 | 1,060 |
2004-12-01 | 108 | 110 | 106 | 110 | 8,000 | 1,100 |
2004-11-30 | 111 | 111 | 109 | 110 | 20,000 | 1,100 |
2004-11-29 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
2004-11-26 | 112 | 112 | 109 | 109 | 15,000 | 1,090 |
2004-11-25 | 112 | 112 | 109 | 109 | 4,000 | 1,090 |
2004-11-24 | 110 | 113 | 109 | 113 | 13,000 | 1,130 |
2004-11-22 | 109 | 112 | 109 | 111 | 20,000 | 1,110 |
2004-11-19 | 111 | 112 | 109 | 109 | 20,000 | 1,090 |
2004-11-18 | 113 | 113 | 111 | 111 | 23,000 | 1,110 |
2004-11-17 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
2004-11-16 | 116 | 116 | 112 | 115 | 23,000 | 1,150 |
2004-11-15 | 115 | 117 | 112 | 116 | 53,000 | 1,160 |
2004-11-12 | 116 | 119 | 113 | 119 | 36,000 | 1,190 |
2004-11-11 | 119 | 119 | 116 | 116 | 13,000 | 1,160 |
2004-11-10 | 117 | 117 | 115 | 115 | 10,000 | 1,150 |
2004-11-09 | 116 | 116 | 115 | 116 | 6,000 | 1,160 |
2004-11-08 | 120 | 120 | 117 | 117 | 35,000 | 1,170 |
2004-11-05 | 117 | 117 | 113 | 113 | 21,000 | 1,130 |
2004-11-04 | 115 | 115 | 111 | 111 | 36,000 | 1,110 |
2004-11-02 | 111 | 112 | 105 | 112 | 38,000 | 1,120 |
2004-11-01 | 113 | 114 | 111 | 111 | 12,000 | 1,110 |
2004-10-29 | 114 | 114 | 112 | 112 | 13,000 | 1,120 |
2004-10-28 | 115 | 115 | 110 | 114 | 29,000 | 1,140 |
2004-10-27 | 115 | 115 | 112 | 114 | 17,000 | 1,140 |
2004-10-26 | 115 | 119 | 110 | 115 | 51,000 | 1,150 |
2004-10-25 | 115 | 120 | 106 | 116 | 103,000 | 1,160 |
2004-10-22 | 120 | 123 | 116 | 120 | 95,000 | 1,200 |
2004-10-21 | 112 | 123 | 112 | 120 | 240,000 | 1,200 |
2004-10-20 | 112 | 113 | 109 | 112 | 25,000 | 1,120 |
2004-10-19 | 113 | 114 | 112 | 113 | 23,000 | 1,130 |
2004-10-18 | 112 | 114 | 111 | 113 | 23,000 | 1,130 |
2004-10-15 | 111 | 114 | 110 | 114 | 36,000 | 1,140 |
2004-10-14 | 110 | 115 | 110 | 115 | 13,000 | 1,150 |
2004-10-13 | 115 | 116 | 113 | 113 | 43,000 | 1,130 |
2004-10-12 | 115 | 115 | 112 | 115 | 109,000 | 1,150 |
2004-10-08 | 109 | 111 | 104 | 111 | 75,000 | 1,110 |
2004-10-07 | 114 | 115 | 110 | 110 | 55,000 | 1,100 |
2004-10-06 | 111 | 115 | 111 | 113 | 67,000 | 1,130 |
2004-10-05 | 117 | 117 | 110 | 112 | 94,000 | 1,120 |
2004-10-04 | 102 | 106 | 102 | 106 | 81,000 | 1,060 |
2004-10-01 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
2004-09-30 | 100 | 103 | 100 | 103 | 21,000 | 1,030 |
2004-09-29 | 102 | 102 | 101 | 102 | 6,000 | 1,020 |
2004-09-28 | 100 | 103 | 100 | 103 | 17,000 | 1,030 |
2004-09-27 | 100 | 102 | 98 | 102 | 14,000 | 1,020 |
2004-09-24 | 98 | 103 | 95 | 103 | 36,000 | 1,030 |
2004-09-22 | 100 | 103 | 98 | 98 | 18,000 | 980 |
2004-09-21 | 100 | 104 | 100 | 100 | 33,000 | 1,000 |
2004-09-17 | 101 | 102 | 95 | 102 | 37,000 | 1,020 |
2004-09-16 | 103 | 103 | 98 | 102 | 45,000 | 1,020 |
2004-09-15 | 103 | 104 | 97 | 103 | 28,000 | 1,030 |
2004-09-14 | 103 | 105 | 101 | 103 | 116,000 | 1,030 |
2004-09-13 | 100 | 103 | 98 | 103 | 63,000 | 1,030 |
2004-09-10 | 99 | 101 | 98 | 99 | 39,000 | 990 |
2004-09-09 | 95 | 100 | 94 | 96 | 36,000 | 960 |
2004-09-08 | 95 | 96 | 95 | 95 | 21,000 | 950 |
2004-09-07 | 95 | 99 | 95 | 95 | 37,000 | 950 |
2004-09-06 | 94 | 96 | 94 | 96 | 22,000 | 960 |
2004-09-03 | 96 | 97 | 92 | 97 | 12,000 | 970 |
2004-09-02 | 92 | 99 | 92 | 97 | 12,000 | 970 |
2004-09-01 | 97 | 97 | 96 | 96 | 35,000 | 960 |
2004-08-31 | 95 | 97 | 95 | 97 | 47,000 | 970 |
2004-08-30 | 92 | 94 | 92 | 94 | 31,000 | 940 |
2004-08-27 | 92 | 92 | 90 | 91 | 13,000 | 910 |
2004-08-26 | 89 | 90 | 89 | 89 | 24,000 | 890 |
2004-08-25 | 91 | 91 | 88 | 88 | 37,000 | 880 |
2004-08-24 | 91 | 91 | 90 | 90 | 66,000 | 900 |
2004-08-23 | 92 | 94 | 91 | 91 | 11,000 | 910 |
2004-08-20 | 93 | 95 | 93 | 93 | 15,000 | 930 |
2004-08-19 | 93 | 98 | 93 | 93 | 9,000 | 930 |
2004-08-18 | 92 | 98 | 89 | 98 | 48,000 | 980 |
2004-08-17 | 97 | 99 | 95 | 99 | 45,000 | 990 |
2004-08-16 | 96 | 100 | 95 | 100 | 34,000 | 1,000 |
2004-08-13 | 100 | 101 | 98 | 101 | 6,000 | 1,010 |
2004-08-12 | 103 | 104 | 96 | 101 | 12,000 | 1,010 |
2004-08-11 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
2004-08-10 | 100 | 102 | 99 | 102 | 22,000 | 1,020 |
2004-08-09 | 94 | 100 | 90 | 100 | 18,000 | 1,000 |
2004-08-06 | 96 | 99 | 96 | 97 | 6,000 | 970 |
2004-08-05 | 98 | 99 | 96 | 99 | 18,000 | 990 |
2004-08-04 | 96 | 99 | 96 | 99 | 10,000 | 990 |
2004-08-03 | 100 | 102 | 96 | 100 | 29,000 | 1,000 |
2004-08-02 | 105 | 105 | 100 | 100 | 15,000 | 1,000 |
2004-07-30 | 102 | 104 | 100 | 101 | 19,000 | 1,010 |
2004-07-29 | 104 | 105 | 95 | 105 | 32,000 | 1,050 |
2004-07-28 | 103 | 104 | 102 | 104 | 23,000 | 1,040 |
2004-07-27 | 102 | 106 | 102 | 105 | 86,000 | 1,050 |
2004-07-26 | 103 | 109 | 100 | 109 | 123,000 | 1,090 |
2004-07-23 | 93 | 107 | 93 | 107 | 219,000 | 1,070 |
2004-07-22 | 94 | 99 | 92 | 99 | 29,000 | 990 |
2004-07-21 | 94 | 94 | 93 | 94 | 29,000 | 940 |
2004-07-20 | 93 | 96 | 92 | 92 | 24,000 | 920 |
2004-07-16 | 96 | 97 | 95 | 97 | 13,000 | 970 |
2004-07-15 | 98 | 98 | 98 | 98 | 7,000 | 980 |
2004-07-14 | 102 | 105 | 101 | 101 | 170,000 | 1,010 |
2004-07-13 | 95 | 102 | 95 | 102 | 31,000 | 1,020 |
2004-07-12 | 98 | 99 | 96 | 97 | 79,000 | 970 |
2004-07-09 | 101 | 104 | 97 | 100 | 347,000 | 1,000 |
2004-07-08 | 90 | 97 | 89 | 97 | 111,000 | 970 |
2004-07-07 | 90 | 90 | 89 | 89 | 12,000 | 890 |
2004-07-06 | 89 | 90 | 88 | 89 | 15,000 | 890 |
2004-07-05 | 88 | 89 | 88 | 89 | 14,000 | 890 |
2004-07-02 | 89 | 91 | 88 | 91 | 33,000 | 910 |
2004-07-01 | 92 | 92 | 91 | 91 | 12,000 | 910 |
2004-06-30 | 92 | 93 | 91 | 91 | 25,000 | 910 |
2004-06-29 | 92 | 93 | 91 | 93 | 30,000 | 930 |
2004-06-28 | 89 | 90 | 88 | 90 | 39,000 | 900 |
2004-06-25 | 89 | 89 | 87 | 87 | 9,000 | 870 |
2004-06-24 | 87 | 90 | 87 | 88 | 24,000 | 880 |
2004-06-23 | 89 | 90 | 85 | 87 | 25,000 | 870 |
2004-06-22 | 93 | 93 | 91 | 91 | 5,000 | 910 |
2004-06-21 | 94 | 94 | 93 | 93 | 24,000 | 930 |
2004-06-18 | 93 | 95 | 92 | 93 | 22,000 | 930 |
2004-06-17 | 94 | 95 | 94 | 94 | 37,000 | 940 |
2004-06-16 | 92 | 95 | 92 | 95 | 36,000 | 950 |
2004-06-15 | 90 | 91 | 90 | 91 | 17,000 | 910 |
2004-06-14 | 89 | 91 | 88 | 90 | 51,000 | 900 |
2004-06-11 | 88 | 88 | 86 | 87 | 35,000 | 870 |
2004-06-10 | 83 | 86 | 83 | 86 | 54,000 | 860 |
2004-06-09 | 83 | 83 | 82 | 82 | 32,000 | 820 |
2004-06-08 | 83 | 83 | 83 | 83 | 9,000 | 830 |
2004-06-07 | 82 | 84 | 82 | 84 | 25,000 | 840 |
2004-06-04 | 82 | 82 | 82 | 82 | 14,000 | 820 |
2004-06-03 | 82 | 82 | 82 | 82 | 5,000 | 820 |
2004-06-02 | 82 | 84 | 82 | 82 | 3,000 | 820 |
2004-06-01 | 82 | 86 | 82 | 83 | 7,000 | 830 |
2004-05-31 | 84 | 84 | 83 | 83 | 7,000 | 830 |
2004-05-28 | 83 | 83 | 83 | 83 | 6,000 | 830 |
2004-05-27 | 85 | 85 | 83 | 83 | 18,000 | 830 |
2004-05-26 | 86 | 87 | 86 | 87 | 7,000 | 870 |
2004-05-25 | 87 | 87 | 86 | 87 | 18,000 | 870 |
2004-05-24 | 87 | 87 | 85 | 87 | 10,000 | 870 |
2004-05-21 | 84 | 87 | 84 | 87 | 22,000 | 870 |
2004-05-20 | 83 | 85 | 83 | 85 | 10,000 | 850 |
2004-05-19 | 81 | 88 | 81 | 83 | 51,000 | 830 |
2004-05-18 | 79 | 80 | 66 | 74 | 41,000 | 740 |
2004-05-17 | 81 | 82 | 80 | 81 | 39,000 | 810 |
2004-05-14 | 82 | 83 | 81 | 81 | 21,000 | 810 |
2004-05-13 | 82 | 85 | 82 | 82 | 7,000 | 820 |
2004-05-12 | 79 | 82 | 79 | 82 | 32,000 | 820 |
2004-05-11 | 73 | 79 | 73 | 79 | 29,000 | 790 |
2004-05-10 | 74 | 82 | 74 | 80 | 92,000 | 800 |
2004-05-07 | 85 | 90 | 84 | 90 | 16,000 | 900 |
2004-05-06 | 96 | 96 | 82 | 87 | 45,000 | 870 |
2004-04-30 | 92 | 94 | 92 | 93 | 19,000 | 930 |
2004-04-28 | 92 | 93 | 89 | 92 | 62,000 | 920 |
2004-04-27 | 98 | 98 | 93 | 95 | 105,000 | 950 |
2004-04-26 | 101 | 102 | 99 | 99 | 48,000 | 990 |
2004-04-23 | 102 | 103 | 100 | 102 | 41,000 | 1,020 |
2004-04-22 | 103 | 104 | 102 | 103 | 18,000 | 1,030 |
2004-04-21 | 103 | 104 | 102 | 104 | 12,000 | 1,040 |
2004-04-20 | 106 | 107 | 102 | 102 | 64,000 | 1,020 |
2004-04-19 | 112 | 112 | 107 | 107 | 34,000 | 1,070 |
2004-04-16 | 109 | 114 | 108 | 108 | 129,000 | 1,080 |
2004-04-15 | 108 | 108 | 105 | 108 | 160,000 | 1,080 |
2004-04-14 | 101 | 107 | 100 | 103 | 103,000 | 1,030 |
2004-04-13 | 100 | 102 | 100 | 101 | 98,000 | 1,010 |
2004-04-12 | 100 | 102 | 100 | 100 | 27,000 | 1,000 |
2004-04-09 | 100 | 100 | 97 | 98 | 100,000 | 980 |
2004-04-08 | 102 | 102 | 100 | 100 | 102,000 | 1,000 |
2004-04-07 | 108 | 108 | 100 | 102 | 268,000 | 1,020 |
2004-04-06 | 99 | 114 | 99 | 109 | 480,000 | 1,090 |
2004-04-05 | 94 | 95 | 92 | 95 | 175,000 | 950 |
2004-04-02 | 92 | 92 | 88 | 88 | 63,000 | 880 |
2004-04-01 | 92 | 94 | 90 | 93 | 64,000 | 930 |
2004-03-31 | 88 | 94 | 87 | 90 | 83,000 | 900 |
2004-03-30 | 90 | 91 | 88 | 88 | 39,000 | 880 |
2004-03-29 | 93 | 94 | 91 | 91 | 76,000 | 910 |
2004-03-26 | 96 | 97 | 91 | 92 | 127,000 | 920 |
2004-03-25 | 89 | 95 | 89 | 93 | 310,000 | 930 |
2004-03-24 | 87 | 92 | 84 | 90 | 161,000 | 900 |
2004-03-23 | 85 | 92 | 84 | 84 | 270,000 | 840 |
2004-03-22 | 83 | 85 | 80 | 83 | 98,000 | 830 |
2004-03-19 | 78 | 80 | 78 | 80 | 23,000 | 800 |
2004-03-18 | 80 | 82 | 78 | 78 | 82,000 | 780 |
2004-03-17 | 85 | 85 | 78 | 82 | 137,000 | 820 |
2004-03-16 | 77 | 84 | 76 | 83 | 186,000 | 830 |
2004-03-15 | 82 | 82 | 73 | 75 | 218,000 | 750 |
2004-03-12 | 63 | 90 | 63 | 80 | 685,000 | 800 |
2004-03-11 | 64 | 64 | 62 | 63 | 64,000 | 630 |
2004-03-10 | 59 | 64 | 59 | 64 | 49,000 | 640 |
2004-03-09 | 60 | 60 | 60 | 60 | 3,000 | 600 |
2004-03-08 | 60 | 60 | 60 | 60 | 10,000 | 600 |
2004-03-05 | 58 | 60 | 57 | 60 | 45,000 | 600 |
2004-03-04 | 56 | 58 | 56 | 57 | 17,000 | 570 |
2004-03-03 | 56 | 56 | 56 | 56 | 5,000 | 560 |
2004-03-02 | 55 | 56 | 55 | 56 | 6,000 | 560 |
2004-03-01 | 54 | 59 | 53 | 54 | 14,000 | 540 |
2004-02-27 | 53 | 53 | 53 | 53 | 1,000 | 530 |
2004-02-26 | 53 | 53 | 53 | 53 | 2,000 | 530 |
2004-02-25 | 52 | 53 | 51 | 53 | 53,000 | 530 |
2004-02-24 | 54 | 54 | 51 | 51 | 11,000 | 510 |
2004-02-23 | 53 | 53 | 52 | 52 | 15,000 | 520 |
2004-02-20 | 53 | 53 | 50 | 53 | 56,000 | 530 |
2004-02-19 | 53 | 53 | 53 | 53 | 5,000 | 530 |
2004-02-17 | 54 | 54 | 52 | 54 | 5,000 | 540 |
2004-02-16 | 54 | 54 | 54 | 54 | 4,000 | 540 |
2004-02-13 | 54 | 54 | 54 | 54 | 2,000 | 540 |
2004-02-12 | 55 | 55 | 53 | 53 | 9,000 | 530 |
2004-02-10 | 55 | 55 | 55 | 55 | 2,000 | 550 |
2004-02-09 | 52 | 52 | 51 | 51 | 17,000 | 510 |
2004-02-06 | 53 | 53 | 52 | 52 | 18,000 | 520 |
2004-02-05 | 56 | 56 | 55 | 55 | 4,000 | 550 |
2004-02-03 | 57 | 57 | 57 | 57 | 1,000 | 570 |
2004-02-02 | 57 | 57 | 57 | 57 | 1,000 | 570 |
2004-01-30 | 56 | 57 | 56 | 56 | 14,000 | 560 |
2004-01-29 | 57 | 57 | 55 | 55 | 7,000 | 550 |
2004-01-28 | 57 | 58 | 57 | 57 | 30,000 | 570 |
2004-01-27 | 56 | 58 | 54 | 54 | 27,000 | 540 |
2004-01-26 | 55 | 56 | 55 | 56 | 7,000 | 560 |
2004-01-23 | 54 | 54 | 54 | 54 | 9,000 | 540 |
2004-01-22 | 53 | 55 | 51 | 51 | 4,000 | 510 |
2004-01-21 | 53 | 53 | 53 | 53 | 5,000 | 530 |
2004-01-20 | 52 | 53 | 52 | 53 | 2,000 | 530 |
2004-01-19 | 54 | 55 | 51 | 54 | 19,000 | 540 |
2004-01-16 | 51 | 55 | 51 | 55 | 11,000 | 550 |
2004-01-15 | 53 | 53 | 51 | 51 | 7,000 | 510 |
2004-01-14 | 53 | 53 | 51 | 51 | 12,000 | 510 |
2004-01-13 | 52 | 52 | 51 | 52 | 16,000 | 520 |
2004-01-09 | 50 | 51 | 50 | 51 | 19,000 | 510 |
2004-01-08 | 51 | 51 | 50 | 51 | 3,000 | 510 |
2004-01-07 | 52 | 52 | 49 | 50 | 18,000 | 500 |
2004-01-06 | 51 | 51 | 48 | 50 | 16,000 | 500 |
分割・併合履歴 : [2017-09-21]1株→0.1株