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
2004-12-301011011001003,0001,000
2004-12-29981039810018,0001,000
2004-12-2899101991013,0001,010
2004-12-27103103989813,000980
2004-12-2410410610110120,0001,010
2004-12-2210010010010013,0001,000
2004-12-219999999911,000990
2004-12-20979897988,000980
2004-12-17979796975,000970
2004-12-16989898982,000980
2004-12-15981009810023,0001,000
2004-12-14999998984,000980
2004-12-131001019710127,0001,010
2004-12-101011011011019,0001,010
2004-12-0910310310010018,0001,000
2004-12-08971029710217,0001,020
2004-12-0710510710510511,0001,050
2004-12-0610710710510514,0001,050
2004-12-0310610610510619,0001,060
2004-12-0210410610410613,0001,060
2004-12-011081101061108,0001,100
2004-11-3011111110911020,0001,100
2004-11-291111111101106,0001,100
2004-11-2611211210910915,0001,090
2004-11-251121121091094,0001,090
2004-11-2411011310911313,0001,130
2004-11-2210911210911120,0001,110
2004-11-1911111210910920,0001,090
2004-11-1811311311111123,0001,110
2004-11-171141141141142,0001,140
2004-11-1611611611211523,0001,150
2004-11-1511511711211653,0001,160
2004-11-1211611911311936,0001,190
2004-11-1111911911611613,0001,160
2004-11-1011711711511510,0001,150
2004-11-091161161151166,0001,160
2004-11-0812012011711735,0001,170
2004-11-0511711711311321,0001,130
2004-11-0411511511111136,0001,110
2004-11-0211111210511238,0001,120
2004-11-0111311411111112,0001,110
2004-10-2911411411211213,0001,120
2004-10-2811511511011429,0001,140
2004-10-2711511511211417,0001,140
2004-10-2611511911011551,0001,150
2004-10-25115120106116103,0001,160
2004-10-2212012311612095,0001,200
2004-10-21112123112120240,0001,200
2004-10-2011211310911225,0001,120
2004-10-1911311411211323,0001,130
2004-10-1811211411111323,0001,130
2004-10-1511111411011436,0001,140
2004-10-1411011511011513,0001,150
2004-10-1311511611311343,0001,130
2004-10-12115115112115109,0001,150
2004-10-0810911110411175,0001,110
2004-10-0711411511011055,0001,100
2004-10-0611111511111367,0001,130
2004-10-0511711711011294,0001,120
2004-10-0410210610210681,0001,060
2004-10-011001001001002,0001,000
2004-09-3010010310010321,0001,030
2004-09-291021021011026,0001,020
2004-09-2810010310010317,0001,030
2004-09-271001029810214,0001,020
2004-09-24981039510336,0001,030
2004-09-22100103989818,000980
2004-09-2110010410010033,0001,000
2004-09-171011029510237,0001,020
2004-09-161031039810245,0001,020
2004-09-151031049710328,0001,030
2004-09-14103105101103116,0001,030
2004-09-131001039810363,0001,030
2004-09-1099101989939,000990
2004-09-0995100949636,000960
2004-09-089596959521,000950
2004-09-079599959537,000950
2004-09-069496949622,000960
2004-09-039697929712,000970
2004-09-029299929712,000970
2004-09-019797969635,000960
2004-08-319597959747,000970
2004-08-309294929431,000940
2004-08-279292909113,000910
2004-08-268990898924,000890
2004-08-259191888837,000880
2004-08-249191909066,000900
2004-08-239294919111,000910
2004-08-209395939315,000930
2004-08-19939893939,000930
2004-08-189298899848,000980
2004-08-179799959945,000990
2004-08-16961009510034,0001,000
2004-08-13100101981016,0001,010
2004-08-121031049610112,0001,010
2004-08-111021031021036,0001,030
2004-08-101001029910222,0001,020
2004-08-09941009010018,0001,000
2004-08-06969996976,000970
2004-08-059899969918,000990
2004-08-049699969910,000990
2004-08-031001029610029,0001,000
2004-08-0210510510010015,0001,000
2004-07-3010210410010119,0001,010
2004-07-291041059510532,0001,050
2004-07-2810310410210423,0001,040
2004-07-2710210610210586,0001,050
2004-07-26103109100109123,0001,090
2004-07-239310793107219,0001,070
2004-07-229499929929,000990
2004-07-219494939429,000940
2004-07-209396929224,000920
2004-07-169697959713,000970
2004-07-15989898987,000980
2004-07-14102105101101170,0001,010
2004-07-13951029510231,0001,020
2004-07-129899969779,000970
2004-07-0910110497100347,0001,000
2004-07-0890978997111,000970
2004-07-079090898912,000890
2004-07-068990888915,000890
2004-07-058889888914,000890
2004-07-028991889133,000910
2004-07-019292919112,000910
2004-06-309293919125,000910
2004-06-299293919330,000930
2004-06-288990889039,000900
2004-06-25898987879,000870
2004-06-248790878824,000880
2004-06-238990858725,000870
2004-06-22939391915,000910
2004-06-219494939324,000930
2004-06-189395929322,000930
2004-06-179495949437,000940
2004-06-169295929536,000950
2004-06-159091909117,000910
2004-06-148991889051,000900
2004-06-118888868735,000870
2004-06-108386838654,000860
2004-06-098383828232,000820
2004-06-08838383839,000830
2004-06-078284828425,000840
2004-06-048282828214,000820
2004-06-03828282825,000820
2004-06-02828482823,000820
2004-06-01828682837,000830
2004-05-31848483837,000830
2004-05-28838383836,000830
2004-05-278585838318,000830
2004-05-26868786877,000870
2004-05-258787868718,000870
2004-05-248787858710,000870
2004-05-218487848722,000870
2004-05-208385838510,000850
2004-05-198188818351,000830
2004-05-187980667441,000740
2004-05-178182808139,000810
2004-05-148283818121,000810
2004-05-13828582827,000820
2004-05-127982798232,000820
2004-05-117379737929,000790
2004-05-107482748092,000800
2004-05-078590849016,000900
2004-05-069696828745,000870
2004-04-309294929319,000930
2004-04-289293899262,000920
2004-04-2798989395105,000950
2004-04-26101102999948,000990
2004-04-2310210310010241,0001,020
2004-04-2210310410210318,0001,030
2004-04-2110310410210412,0001,040
2004-04-2010610710210264,0001,020
2004-04-1911211210710734,0001,070
2004-04-16109114108108129,0001,080
2004-04-15108108105108160,0001,080
2004-04-14101107100103103,0001,030
2004-04-1310010210010198,0001,010
2004-04-1210010210010027,0001,000
2004-04-091001009798100,000980
2004-04-08102102100100102,0001,000
2004-04-07108108100102268,0001,020
2004-04-069911499109480,0001,090
2004-04-0594959295175,000950
2004-04-029292888863,000880
2004-04-019294909364,000930
2004-03-318894879083,000900
2004-03-309091888839,000880
2004-03-299394919176,000910
2004-03-2696979192127,000920
2004-03-2589958993310,000930
2004-03-2487928490161,000900
2004-03-2385928484270,000840
2004-03-228385808398,000830
2004-03-197880788023,000800
2004-03-188082787882,000780
2004-03-1785857882137,000820
2004-03-1677847683186,000830
2004-03-1582827375218,000750
2004-03-1263906380685,000800
2004-03-116464626364,000630
2004-03-105964596449,000640
2004-03-09606060603,000600
2004-03-086060606010,000600
2004-03-055860576045,000600
2004-03-045658565717,000570
2004-03-03565656565,000560
2004-03-02555655566,000560
2004-03-015459535414,000540
2004-02-27535353531,000530
2004-02-26535353532,000530
2004-02-255253515353,000530
2004-02-245454515111,000510
2004-02-235353525215,000520
2004-02-205353505356,000530
2004-02-19535353535,000530
2004-02-17545452545,000540
2004-02-16545454544,000540
2004-02-13545454542,000540
2004-02-12555553539,000530
2004-02-10555555552,000550
2004-02-095252515117,000510
2004-02-065353525218,000520
2004-02-05565655554,000550
2004-02-03575757571,000570
2004-02-02575757571,000570
2004-01-305657565614,000560
2004-01-29575755557,000550
2004-01-285758575730,000570
2004-01-275658545427,000540
2004-01-26555655567,000560
2004-01-23545454549,000540
2004-01-22535551514,000510
2004-01-21535353535,000530
2004-01-20525352532,000530
2004-01-195455515419,000540
2004-01-165155515511,000550
2004-01-15535351517,000510
2004-01-145353515112,000510
2004-01-135252515216,000520
2004-01-095051505119,000510
2004-01-08515150513,000510
2004-01-075252495018,000500
2004-01-065151485016,000500

分割・併合履歴 : [2017-09-21]1株→0.1株