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
2005-12-3022122121721895,0002,180
2005-12-29216219213219141,0002,190
2005-12-2821321621121652,0002,160
2005-12-2721721721221386,0002,130
2005-12-26218219216216110,0002,160
2005-12-22214218211215157,0002,150
2005-12-21210214208214206,0002,140
2005-12-2021721721121674,0002,160
2005-12-19218224216218191,0002,180
2005-12-1621922021521782,0002,170
2005-12-15221222216218128,0002,180
2005-12-14233233217221514,0002,210
2005-12-13224228222225527,0002,250
2005-12-12211221211219414,0002,190
2005-12-0920821120621093,0002,100
2005-12-08213214206208126,0002,080
2005-12-07212215211214245,0002,140
2005-12-06209214208210236,0002,100
2005-12-05201209201208234,0002,080
2005-12-02200201199201118,0002,010
2005-12-01203204194201352,0002,010
2005-11-30199203197202136,0002,020
2005-11-2920220219720089,0002,000
2005-11-28203203197202165,0002,020
2005-11-25193204192203287,0002,030
2005-11-24214214202202331,0002,020
2005-11-22215215204212148,0002,120
2005-11-21219219214215103,0002,150
2005-11-18218218214215103,0002,150
2005-11-17213219213216167,0002,160
2005-11-16219219212216245,0002,160
2005-11-15226226220221213,0002,210
2005-11-14229234223229515,0002,290
2005-11-11221226219222384,0002,220
2005-11-10225225217219197,0002,190
2005-11-09216226214220523,0002,200
2005-11-08218218212214226,0002,140
2005-11-07213218212217123,0002,170
2005-11-04215218211216259,0002,160
2005-11-02222223210215381,0002,150
2005-11-01216228216221482,0002,210
2005-10-31209216205216277,0002,160
2005-10-2820520920320597,0002,050
2005-10-27213213203208194,0002,080
2005-10-26211213206213174,0002,130
2005-10-25221225209210588,0002,100
2005-10-24213225212216897,0002,160
2005-10-21201208195205477,0002,050
2005-10-20191204190200695,0002,000
2005-10-19193195189192236,0001,920
2005-10-18189195188191264,0001,910
2005-10-17185187183187102,0001,870
2005-10-1418618718318564,0001,850
2005-10-13188190183187114,0001,870
2005-10-12192192186189209,0001,890
2005-10-11184190184189143,0001,890
2005-10-07183190180182189,0001,820
2005-10-06194195185185317,0001,850
2005-10-05192202185192713,0001,920
2005-10-042012161881923,024,0001,920
2005-10-031702061701982,080,0001,980
2005-09-30174174171173105,0001,730
2005-09-29178178173174190,0001,740
2005-09-28171178168178149,0001,780
2005-09-27176179169172270,0001,720
2005-09-26179180174175298,0001,750
2005-09-22175175168175191,0001,750
2005-09-21175176172175124,0001,750
2005-09-20174176172173230,0001,730
2005-09-16177177170172260,0001,720
2005-09-15170175169175240,0001,750
2005-09-14169175165169463,0001,690
2005-09-13164170161168244,0001,680
2005-09-1216416416116439,0001,640
2005-09-09163165159163166,0001,630
2005-09-08168168162165211,0001,650
2005-09-07160172160169862,0001,690
2005-09-06161162158161134,0001,610
2005-09-05159159156159119,0001,590
2005-09-02163163158159229,0001,590
2005-09-01162165159161241,0001,610
2005-08-31160165157161559,0001,610
2005-08-30152165152161601,0001,610
2005-08-2915515515315439,0001,540
2005-08-2615615615315558,0001,550
2005-08-25154156152155114,0001,550
2005-08-2415415415215344,0001,530
2005-08-2315515515315450,0001,540
2005-08-22152155151155111,0001,550
2005-08-1915715715315444,0001,540
2005-08-1815715715415671,0001,560
2005-08-17156156154156101,0001,560
2005-08-16156158155158161,0001,580
2005-08-1515815815415435,0001,540
2005-08-12160160154156137,0001,560
2005-08-11155158153158118,0001,580
2005-08-10153156151155193,0001,550
2005-08-09144153144153195,0001,530
2005-08-08143146136146138,0001,460
2005-08-0514714914514686,0001,460
2005-08-04152154144148281,0001,480
2005-08-03159160153154270,0001,540
2005-08-02164164157160170,0001,600
2005-08-01163165160163201,0001,630
2005-07-29161169159165439,0001,650
2005-07-28162162155159210,0001,590
2005-07-27165165156160397,0001,600
2005-07-26172175163165744,0001,650
2005-07-251591771571721,328,0001,720
2005-07-22165166157157809,0001,570
2005-07-21154162153157812,0001,570
2005-07-20150154149152290,0001,520
2005-07-1915115114915073,0001,500
2005-07-15150151149151164,0001,510
2005-07-14150151149150147,0001,500
2005-07-13148149148149146,0001,490
2005-07-12150150148149105,0001,490
2005-07-11155155150150188,0001,500
2005-07-08153156152152332,0001,520
2005-07-07150154148153354,0001,530
2005-07-06150151147150308,0001,500
2005-07-051541611461481,820,0001,480
2005-07-04147152145150517,0001,500
2005-07-01143146143145139,0001,450
2005-06-30148151143146279,0001,460
2005-06-291431531421521,320,0001,520
2005-06-2814014314014193,0001,410
2005-06-27143143140141107,0001,410
2005-06-24141143141142130,0001,420
2005-06-23146146140140417,0001,400
2005-06-22139143139143298,0001,430
2005-06-2114014013913943,0001,390
2005-06-2014114113914055,0001,400
2005-06-1714114113914075,0001,400
2005-06-16141141139140117,0001,400
2005-06-15143143140141353,0001,410
2005-06-1414914914514662,0001,460
2005-06-13144153144149332,0001,490
2005-06-1014314513914391,0001,430
2005-06-0914714814414476,0001,440
2005-06-0814614713814684,0001,460
2005-06-07151151135146107,0001,460
2005-06-06149156149150414,0001,500
2005-06-03137149136149340,0001,490
2005-06-0213613713313550,0001,350
2005-06-0113713713313437,0001,340
2005-05-3113613613413519,0001,350
2005-05-3013213513213424,0001,340
2005-05-2713013412913237,0001,320
2005-05-2613713713013355,0001,330
2005-05-2513614013613720,0001,370
2005-05-2413913913613650,0001,360
2005-05-2314114113814038,0001,400
2005-05-2014214314014265,0001,420
2005-05-1914314414114144,0001,410
2005-05-1814214214014242,0001,420
2005-05-17151151138141217,0001,410
2005-05-16158160149150505,0001,500
2005-05-13145153145151405,0001,510
2005-05-1214114414114141,0001,410
2005-05-1114214213813936,0001,390
2005-05-10144145141143125,0001,430
2005-05-0913514013413952,0001,390
2005-05-0613513613213232,0001,320
2005-05-0213613613313514,0001,350
2005-04-2813513513213435,0001,340
2005-04-271331341331337,0001,330
2005-04-2613613613213412,0001,340
2005-04-2513113713113531,0001,350
2005-04-2213713713413454,0001,340
2005-04-2113213312813332,0001,330
2005-04-2013313913313655,0001,360
2005-04-1912613212613242,0001,320
2005-04-1813013012012498,0001,240
2005-04-1514114213913938,0001,390
2005-04-1414414714214448,0001,440
2005-04-1314614714314630,0001,460
2005-04-1214714814414833,0001,480
2005-04-1115315314614958,0001,490
2005-04-0815515715215394,0001,530
2005-04-07147157147155343,0001,550
2005-04-0614514614214542,0001,450
2005-04-0514314514214350,0001,430
2005-04-0414914914514632,0001,460
2005-04-0115215214514958,0001,490
2005-03-3114215014214738,0001,470
2005-03-3014715014514684,0001,460
2005-03-2915415515015361,0001,530
2005-03-2815515815115478,0001,540
2005-03-2515815815215456,0001,540
2005-03-24156158152155104,0001,550
2005-03-23162162154158100,0001,580
2005-03-2216516516016272,0001,620
2005-03-18172172159160330,0001,600
2005-03-17151166146166294,0001,660
2005-03-16162163154154203,0001,540
2005-03-15170170158163425,0001,630
2005-03-14175180164171751,0001,710
2005-03-111611741601671,084,0001,670
2005-03-10144161143161564,0001,610
2005-03-09137145137144167,0001,440
2005-03-08141142140141112,0001,410
2005-03-07142142139141100,0001,410
2005-03-04139141137140152,0001,400
2005-03-03144144139139257,0001,390
2005-03-02150150137139305,0001,390
2005-03-01157158147150275,0001,500
2005-02-28146157146157270,0001,570
2005-02-25148148142144214,0001,440
2005-02-24145154140150762,0001,500
2005-02-23130144130144522,0001,440
2005-02-2212713012612863,0001,280
2005-02-2112312412212423,0001,240
2005-02-18121123114122109,0001,220
2005-02-17137137125126113,0001,260
2005-02-16126142126133493,0001,330
2005-02-15115128114126342,0001,260
2005-02-1411511611211214,0001,120
2005-02-1011511711411527,0001,150
2005-02-0911411611411411,0001,140
2005-02-0811611611411429,0001,140
2005-02-0711511711511543,0001,150
2005-02-0411311611311470,0001,140
2005-02-0311111311111235,0001,120
2005-02-0210911010911017,0001,100
2005-02-0111011010710714,0001,070
2005-01-3111011110710731,0001,070
2005-01-2811311310910912,0001,090
2005-01-271151151121149,0001,140
2005-01-2611411611411517,0001,150
2005-01-2511411611011589,0001,150
2005-01-2410511010511048,0001,100
2005-01-2110510510410514,0001,050
2005-01-2010610610510519,0001,050
2005-01-1910510610510614,0001,060
2005-01-1810610610410428,0001,040
2005-01-171051061051064,0001,060
2005-01-1410310410310415,0001,040
2005-01-1310610610510615,0001,060
2005-01-1210810810610612,0001,060
2005-01-1110710810710728,0001,070
2005-01-0710710710610613,0001,060
2005-01-0610410610410622,0001,060
2005-01-0510110410110418,0001,040
2005-01-041011011001005,0001,000

分割・併合履歴 : [2017-09-21]1株→0.1株