3125 新内外綿(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 221 | 221 | 217 | 218 | 95,000 | 2,180 |
2005-12-29 | 216 | 219 | 213 | 219 | 141,000 | 2,190 |
2005-12-28 | 213 | 216 | 211 | 216 | 52,000 | 2,160 |
2005-12-27 | 217 | 217 | 212 | 213 | 86,000 | 2,130 |
2005-12-26 | 218 | 219 | 216 | 216 | 110,000 | 2,160 |
2005-12-22 | 214 | 218 | 211 | 215 | 157,000 | 2,150 |
2005-12-21 | 210 | 214 | 208 | 214 | 206,000 | 2,140 |
2005-12-20 | 217 | 217 | 211 | 216 | 74,000 | 2,160 |
2005-12-19 | 218 | 224 | 216 | 218 | 191,000 | 2,180 |
2005-12-16 | 219 | 220 | 215 | 217 | 82,000 | 2,170 |
2005-12-15 | 221 | 222 | 216 | 218 | 128,000 | 2,180 |
2005-12-14 | 233 | 233 | 217 | 221 | 514,000 | 2,210 |
2005-12-13 | 224 | 228 | 222 | 225 | 527,000 | 2,250 |
2005-12-12 | 211 | 221 | 211 | 219 | 414,000 | 2,190 |
2005-12-09 | 208 | 211 | 206 | 210 | 93,000 | 2,100 |
2005-12-08 | 213 | 214 | 206 | 208 | 126,000 | 2,080 |
2005-12-07 | 212 | 215 | 211 | 214 | 245,000 | 2,140 |
2005-12-06 | 209 | 214 | 208 | 210 | 236,000 | 2,100 |
2005-12-05 | 201 | 209 | 201 | 208 | 234,000 | 2,080 |
2005-12-02 | 200 | 201 | 199 | 201 | 118,000 | 2,010 |
2005-12-01 | 203 | 204 | 194 | 201 | 352,000 | 2,010 |
2005-11-30 | 199 | 203 | 197 | 202 | 136,000 | 2,020 |
2005-11-29 | 202 | 202 | 197 | 200 | 89,000 | 2,000 |
2005-11-28 | 203 | 203 | 197 | 202 | 165,000 | 2,020 |
2005-11-25 | 193 | 204 | 192 | 203 | 287,000 | 2,030 |
2005-11-24 | 214 | 214 | 202 | 202 | 331,000 | 2,020 |
2005-11-22 | 215 | 215 | 204 | 212 | 148,000 | 2,120 |
2005-11-21 | 219 | 219 | 214 | 215 | 103,000 | 2,150 |
2005-11-18 | 218 | 218 | 214 | 215 | 103,000 | 2,150 |
2005-11-17 | 213 | 219 | 213 | 216 | 167,000 | 2,160 |
2005-11-16 | 219 | 219 | 212 | 216 | 245,000 | 2,160 |
2005-11-15 | 226 | 226 | 220 | 221 | 213,000 | 2,210 |
2005-11-14 | 229 | 234 | 223 | 229 | 515,000 | 2,290 |
2005-11-11 | 221 | 226 | 219 | 222 | 384,000 | 2,220 |
2005-11-10 | 225 | 225 | 217 | 219 | 197,000 | 2,190 |
2005-11-09 | 216 | 226 | 214 | 220 | 523,000 | 2,200 |
2005-11-08 | 218 | 218 | 212 | 214 | 226,000 | 2,140 |
2005-11-07 | 213 | 218 | 212 | 217 | 123,000 | 2,170 |
2005-11-04 | 215 | 218 | 211 | 216 | 259,000 | 2,160 |
2005-11-02 | 222 | 223 | 210 | 215 | 381,000 | 2,150 |
2005-11-01 | 216 | 228 | 216 | 221 | 482,000 | 2,210 |
2005-10-31 | 209 | 216 | 205 | 216 | 277,000 | 2,160 |
2005-10-28 | 205 | 209 | 203 | 205 | 97,000 | 2,050 |
2005-10-27 | 213 | 213 | 203 | 208 | 194,000 | 2,080 |
2005-10-26 | 211 | 213 | 206 | 213 | 174,000 | 2,130 |
2005-10-25 | 221 | 225 | 209 | 210 | 588,000 | 2,100 |
2005-10-24 | 213 | 225 | 212 | 216 | 897,000 | 2,160 |
2005-10-21 | 201 | 208 | 195 | 205 | 477,000 | 2,050 |
2005-10-20 | 191 | 204 | 190 | 200 | 695,000 | 2,000 |
2005-10-19 | 193 | 195 | 189 | 192 | 236,000 | 1,920 |
2005-10-18 | 189 | 195 | 188 | 191 | 264,000 | 1,910 |
2005-10-17 | 185 | 187 | 183 | 187 | 102,000 | 1,870 |
2005-10-14 | 186 | 187 | 183 | 185 | 64,000 | 1,850 |
2005-10-13 | 188 | 190 | 183 | 187 | 114,000 | 1,870 |
2005-10-12 | 192 | 192 | 186 | 189 | 209,000 | 1,890 |
2005-10-11 | 184 | 190 | 184 | 189 | 143,000 | 1,890 |
2005-10-07 | 183 | 190 | 180 | 182 | 189,000 | 1,820 |
2005-10-06 | 194 | 195 | 185 | 185 | 317,000 | 1,850 |
2005-10-05 | 192 | 202 | 185 | 192 | 713,000 | 1,920 |
2005-10-04 | 201 | 216 | 188 | 192 | 3,024,000 | 1,920 |
2005-10-03 | 170 | 206 | 170 | 198 | 2,080,000 | 1,980 |
2005-09-30 | 174 | 174 | 171 | 173 | 105,000 | 1,730 |
2005-09-29 | 178 | 178 | 173 | 174 | 190,000 | 1,740 |
2005-09-28 | 171 | 178 | 168 | 178 | 149,000 | 1,780 |
2005-09-27 | 176 | 179 | 169 | 172 | 270,000 | 1,720 |
2005-09-26 | 179 | 180 | 174 | 175 | 298,000 | 1,750 |
2005-09-22 | 175 | 175 | 168 | 175 | 191,000 | 1,750 |
2005-09-21 | 175 | 176 | 172 | 175 | 124,000 | 1,750 |
2005-09-20 | 174 | 176 | 172 | 173 | 230,000 | 1,730 |
2005-09-16 | 177 | 177 | 170 | 172 | 260,000 | 1,720 |
2005-09-15 | 170 | 175 | 169 | 175 | 240,000 | 1,750 |
2005-09-14 | 169 | 175 | 165 | 169 | 463,000 | 1,690 |
2005-09-13 | 164 | 170 | 161 | 168 | 244,000 | 1,680 |
2005-09-12 | 164 | 164 | 161 | 164 | 39,000 | 1,640 |
2005-09-09 | 163 | 165 | 159 | 163 | 166,000 | 1,630 |
2005-09-08 | 168 | 168 | 162 | 165 | 211,000 | 1,650 |
2005-09-07 | 160 | 172 | 160 | 169 | 862,000 | 1,690 |
2005-09-06 | 161 | 162 | 158 | 161 | 134,000 | 1,610 |
2005-09-05 | 159 | 159 | 156 | 159 | 119,000 | 1,590 |
2005-09-02 | 163 | 163 | 158 | 159 | 229,000 | 1,590 |
2005-09-01 | 162 | 165 | 159 | 161 | 241,000 | 1,610 |
2005-08-31 | 160 | 165 | 157 | 161 | 559,000 | 1,610 |
2005-08-30 | 152 | 165 | 152 | 161 | 601,000 | 1,610 |
2005-08-29 | 155 | 155 | 153 | 154 | 39,000 | 1,540 |
2005-08-26 | 156 | 156 | 153 | 155 | 58,000 | 1,550 |
2005-08-25 | 154 | 156 | 152 | 155 | 114,000 | 1,550 |
2005-08-24 | 154 | 154 | 152 | 153 | 44,000 | 1,530 |
2005-08-23 | 155 | 155 | 153 | 154 | 50,000 | 1,540 |
2005-08-22 | 152 | 155 | 151 | 155 | 111,000 | 1,550 |
2005-08-19 | 157 | 157 | 153 | 154 | 44,000 | 1,540 |
2005-08-18 | 157 | 157 | 154 | 156 | 71,000 | 1,560 |
2005-08-17 | 156 | 156 | 154 | 156 | 101,000 | 1,560 |
2005-08-16 | 156 | 158 | 155 | 158 | 161,000 | 1,580 |
2005-08-15 | 158 | 158 | 154 | 154 | 35,000 | 1,540 |
2005-08-12 | 160 | 160 | 154 | 156 | 137,000 | 1,560 |
2005-08-11 | 155 | 158 | 153 | 158 | 118,000 | 1,580 |
2005-08-10 | 153 | 156 | 151 | 155 | 193,000 | 1,550 |
2005-08-09 | 144 | 153 | 144 | 153 | 195,000 | 1,530 |
2005-08-08 | 143 | 146 | 136 | 146 | 138,000 | 1,460 |
2005-08-05 | 147 | 149 | 145 | 146 | 86,000 | 1,460 |
2005-08-04 | 152 | 154 | 144 | 148 | 281,000 | 1,480 |
2005-08-03 | 159 | 160 | 153 | 154 | 270,000 | 1,540 |
2005-08-02 | 164 | 164 | 157 | 160 | 170,000 | 1,600 |
2005-08-01 | 163 | 165 | 160 | 163 | 201,000 | 1,630 |
2005-07-29 | 161 | 169 | 159 | 165 | 439,000 | 1,650 |
2005-07-28 | 162 | 162 | 155 | 159 | 210,000 | 1,590 |
2005-07-27 | 165 | 165 | 156 | 160 | 397,000 | 1,600 |
2005-07-26 | 172 | 175 | 163 | 165 | 744,000 | 1,650 |
2005-07-25 | 159 | 177 | 157 | 172 | 1,328,000 | 1,720 |
2005-07-22 | 165 | 166 | 157 | 157 | 809,000 | 1,570 |
2005-07-21 | 154 | 162 | 153 | 157 | 812,000 | 1,570 |
2005-07-20 | 150 | 154 | 149 | 152 | 290,000 | 1,520 |
2005-07-19 | 151 | 151 | 149 | 150 | 73,000 | 1,500 |
2005-07-15 | 150 | 151 | 149 | 151 | 164,000 | 1,510 |
2005-07-14 | 150 | 151 | 149 | 150 | 147,000 | 1,500 |
2005-07-13 | 148 | 149 | 148 | 149 | 146,000 | 1,490 |
2005-07-12 | 150 | 150 | 148 | 149 | 105,000 | 1,490 |
2005-07-11 | 155 | 155 | 150 | 150 | 188,000 | 1,500 |
2005-07-08 | 153 | 156 | 152 | 152 | 332,000 | 1,520 |
2005-07-07 | 150 | 154 | 148 | 153 | 354,000 | 1,530 |
2005-07-06 | 150 | 151 | 147 | 150 | 308,000 | 1,500 |
2005-07-05 | 154 | 161 | 146 | 148 | 1,820,000 | 1,480 |
2005-07-04 | 147 | 152 | 145 | 150 | 517,000 | 1,500 |
2005-07-01 | 143 | 146 | 143 | 145 | 139,000 | 1,450 |
2005-06-30 | 148 | 151 | 143 | 146 | 279,000 | 1,460 |
2005-06-29 | 143 | 153 | 142 | 152 | 1,320,000 | 1,520 |
2005-06-28 | 140 | 143 | 140 | 141 | 93,000 | 1,410 |
2005-06-27 | 143 | 143 | 140 | 141 | 107,000 | 1,410 |
2005-06-24 | 141 | 143 | 141 | 142 | 130,000 | 1,420 |
2005-06-23 | 146 | 146 | 140 | 140 | 417,000 | 1,400 |
2005-06-22 | 139 | 143 | 139 | 143 | 298,000 | 1,430 |
2005-06-21 | 140 | 140 | 139 | 139 | 43,000 | 1,390 |
2005-06-20 | 141 | 141 | 139 | 140 | 55,000 | 1,400 |
2005-06-17 | 141 | 141 | 139 | 140 | 75,000 | 1,400 |
2005-06-16 | 141 | 141 | 139 | 140 | 117,000 | 1,400 |
2005-06-15 | 143 | 143 | 140 | 141 | 353,000 | 1,410 |
2005-06-14 | 149 | 149 | 145 | 146 | 62,000 | 1,460 |
2005-06-13 | 144 | 153 | 144 | 149 | 332,000 | 1,490 |
2005-06-10 | 143 | 145 | 139 | 143 | 91,000 | 1,430 |
2005-06-09 | 147 | 148 | 144 | 144 | 76,000 | 1,440 |
2005-06-08 | 146 | 147 | 138 | 146 | 84,000 | 1,460 |
2005-06-07 | 151 | 151 | 135 | 146 | 107,000 | 1,460 |
2005-06-06 | 149 | 156 | 149 | 150 | 414,000 | 1,500 |
2005-06-03 | 137 | 149 | 136 | 149 | 340,000 | 1,490 |
2005-06-02 | 136 | 137 | 133 | 135 | 50,000 | 1,350 |
2005-06-01 | 137 | 137 | 133 | 134 | 37,000 | 1,340 |
2005-05-31 | 136 | 136 | 134 | 135 | 19,000 | 1,350 |
2005-05-30 | 132 | 135 | 132 | 134 | 24,000 | 1,340 |
2005-05-27 | 130 | 134 | 129 | 132 | 37,000 | 1,320 |
2005-05-26 | 137 | 137 | 130 | 133 | 55,000 | 1,330 |
2005-05-25 | 136 | 140 | 136 | 137 | 20,000 | 1,370 |
2005-05-24 | 139 | 139 | 136 | 136 | 50,000 | 1,360 |
2005-05-23 | 141 | 141 | 138 | 140 | 38,000 | 1,400 |
2005-05-20 | 142 | 143 | 140 | 142 | 65,000 | 1,420 |
2005-05-19 | 143 | 144 | 141 | 141 | 44,000 | 1,410 |
2005-05-18 | 142 | 142 | 140 | 142 | 42,000 | 1,420 |
2005-05-17 | 151 | 151 | 138 | 141 | 217,000 | 1,410 |
2005-05-16 | 158 | 160 | 149 | 150 | 505,000 | 1,500 |
2005-05-13 | 145 | 153 | 145 | 151 | 405,000 | 1,510 |
2005-05-12 | 141 | 144 | 141 | 141 | 41,000 | 1,410 |
2005-05-11 | 142 | 142 | 138 | 139 | 36,000 | 1,390 |
2005-05-10 | 144 | 145 | 141 | 143 | 125,000 | 1,430 |
2005-05-09 | 135 | 140 | 134 | 139 | 52,000 | 1,390 |
2005-05-06 | 135 | 136 | 132 | 132 | 32,000 | 1,320 |
2005-05-02 | 136 | 136 | 133 | 135 | 14,000 | 1,350 |
2005-04-28 | 135 | 135 | 132 | 134 | 35,000 | 1,340 |
2005-04-27 | 133 | 134 | 133 | 133 | 7,000 | 1,330 |
2005-04-26 | 136 | 136 | 132 | 134 | 12,000 | 1,340 |
2005-04-25 | 131 | 137 | 131 | 135 | 31,000 | 1,350 |
2005-04-22 | 137 | 137 | 134 | 134 | 54,000 | 1,340 |
2005-04-21 | 132 | 133 | 128 | 133 | 32,000 | 1,330 |
2005-04-20 | 133 | 139 | 133 | 136 | 55,000 | 1,360 |
2005-04-19 | 126 | 132 | 126 | 132 | 42,000 | 1,320 |
2005-04-18 | 130 | 130 | 120 | 124 | 98,000 | 1,240 |
2005-04-15 | 141 | 142 | 139 | 139 | 38,000 | 1,390 |
2005-04-14 | 144 | 147 | 142 | 144 | 48,000 | 1,440 |
2005-04-13 | 146 | 147 | 143 | 146 | 30,000 | 1,460 |
2005-04-12 | 147 | 148 | 144 | 148 | 33,000 | 1,480 |
2005-04-11 | 153 | 153 | 146 | 149 | 58,000 | 1,490 |
2005-04-08 | 155 | 157 | 152 | 153 | 94,000 | 1,530 |
2005-04-07 | 147 | 157 | 147 | 155 | 343,000 | 1,550 |
2005-04-06 | 145 | 146 | 142 | 145 | 42,000 | 1,450 |
2005-04-05 | 143 | 145 | 142 | 143 | 50,000 | 1,430 |
2005-04-04 | 149 | 149 | 145 | 146 | 32,000 | 1,460 |
2005-04-01 | 152 | 152 | 145 | 149 | 58,000 | 1,490 |
2005-03-31 | 142 | 150 | 142 | 147 | 38,000 | 1,470 |
2005-03-30 | 147 | 150 | 145 | 146 | 84,000 | 1,460 |
2005-03-29 | 154 | 155 | 150 | 153 | 61,000 | 1,530 |
2005-03-28 | 155 | 158 | 151 | 154 | 78,000 | 1,540 |
2005-03-25 | 158 | 158 | 152 | 154 | 56,000 | 1,540 |
2005-03-24 | 156 | 158 | 152 | 155 | 104,000 | 1,550 |
2005-03-23 | 162 | 162 | 154 | 158 | 100,000 | 1,580 |
2005-03-22 | 165 | 165 | 160 | 162 | 72,000 | 1,620 |
2005-03-18 | 172 | 172 | 159 | 160 | 330,000 | 1,600 |
2005-03-17 | 151 | 166 | 146 | 166 | 294,000 | 1,660 |
2005-03-16 | 162 | 163 | 154 | 154 | 203,000 | 1,540 |
2005-03-15 | 170 | 170 | 158 | 163 | 425,000 | 1,630 |
2005-03-14 | 175 | 180 | 164 | 171 | 751,000 | 1,710 |
2005-03-11 | 161 | 174 | 160 | 167 | 1,084,000 | 1,670 |
2005-03-10 | 144 | 161 | 143 | 161 | 564,000 | 1,610 |
2005-03-09 | 137 | 145 | 137 | 144 | 167,000 | 1,440 |
2005-03-08 | 141 | 142 | 140 | 141 | 112,000 | 1,410 |
2005-03-07 | 142 | 142 | 139 | 141 | 100,000 | 1,410 |
2005-03-04 | 139 | 141 | 137 | 140 | 152,000 | 1,400 |
2005-03-03 | 144 | 144 | 139 | 139 | 257,000 | 1,390 |
2005-03-02 | 150 | 150 | 137 | 139 | 305,000 | 1,390 |
2005-03-01 | 157 | 158 | 147 | 150 | 275,000 | 1,500 |
2005-02-28 | 146 | 157 | 146 | 157 | 270,000 | 1,570 |
2005-02-25 | 148 | 148 | 142 | 144 | 214,000 | 1,440 |
2005-02-24 | 145 | 154 | 140 | 150 | 762,000 | 1,500 |
2005-02-23 | 130 | 144 | 130 | 144 | 522,000 | 1,440 |
2005-02-22 | 127 | 130 | 126 | 128 | 63,000 | 1,280 |
2005-02-21 | 123 | 124 | 122 | 124 | 23,000 | 1,240 |
2005-02-18 | 121 | 123 | 114 | 122 | 109,000 | 1,220 |
2005-02-17 | 137 | 137 | 125 | 126 | 113,000 | 1,260 |
2005-02-16 | 126 | 142 | 126 | 133 | 493,000 | 1,330 |
2005-02-15 | 115 | 128 | 114 | 126 | 342,000 | 1,260 |
2005-02-14 | 115 | 116 | 112 | 112 | 14,000 | 1,120 |
2005-02-10 | 115 | 117 | 114 | 115 | 27,000 | 1,150 |
2005-02-09 | 114 | 116 | 114 | 114 | 11,000 | 1,140 |
2005-02-08 | 116 | 116 | 114 | 114 | 29,000 | 1,140 |
2005-02-07 | 115 | 117 | 115 | 115 | 43,000 | 1,150 |
2005-02-04 | 113 | 116 | 113 | 114 | 70,000 | 1,140 |
2005-02-03 | 111 | 113 | 111 | 112 | 35,000 | 1,120 |
2005-02-02 | 109 | 110 | 109 | 110 | 17,000 | 1,100 |
2005-02-01 | 110 | 110 | 107 | 107 | 14,000 | 1,070 |
2005-01-31 | 110 | 111 | 107 | 107 | 31,000 | 1,070 |
2005-01-28 | 113 | 113 | 109 | 109 | 12,000 | 1,090 |
2005-01-27 | 115 | 115 | 112 | 114 | 9,000 | 1,140 |
2005-01-26 | 114 | 116 | 114 | 115 | 17,000 | 1,150 |
2005-01-25 | 114 | 116 | 110 | 115 | 89,000 | 1,150 |
2005-01-24 | 105 | 110 | 105 | 110 | 48,000 | 1,100 |
2005-01-21 | 105 | 105 | 104 | 105 | 14,000 | 1,050 |
2005-01-20 | 106 | 106 | 105 | 105 | 19,000 | 1,050 |
2005-01-19 | 105 | 106 | 105 | 106 | 14,000 | 1,060 |
2005-01-18 | 106 | 106 | 104 | 104 | 28,000 | 1,040 |
2005-01-17 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
2005-01-14 | 103 | 104 | 103 | 104 | 15,000 | 1,040 |
2005-01-13 | 106 | 106 | 105 | 106 | 15,000 | 1,060 |
2005-01-12 | 108 | 108 | 106 | 106 | 12,000 | 1,060 |
2005-01-11 | 107 | 108 | 107 | 107 | 28,000 | 1,070 |
2005-01-07 | 107 | 107 | 106 | 106 | 13,000 | 1,060 |
2005-01-06 | 104 | 106 | 104 | 106 | 22,000 | 1,060 |
2005-01-05 | 101 | 104 | 101 | 104 | 18,000 | 1,040 |
2005-01-04 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
分割・併合履歴 : [2017-09-21]1株→0.1株