3125 新内外綿(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30666666661,000660
2008-12-29666966693,000690
2008-12-26656765674,000670
2008-12-25666966694,000690
2008-12-24646664666,000660
2008-12-22646664664,000660
2008-12-19646664667,000660
2008-12-18676766669,000660
2008-12-176767666612,000660
2008-12-16646664668,000660
2008-12-15656665664,000660
2008-12-126566646419,000640
2008-12-11656665663,000660
2008-12-106767666614,000660
2008-12-09656665662,000660
2008-12-08646564652,000650
2008-12-056566646610,000660
2008-12-04676867684,000680
2008-12-02656765676,000670
2008-12-01676766679,000670
2008-11-28696969693,000690
2008-11-27696967676,000670
2008-11-25676867689,000680
2008-11-21626662664,000660
2008-11-20646664668,000660
2008-11-19686966665,000660
2008-11-186869666910,000690
2008-11-17686968689,000680
2008-11-146868656817,000680
2008-11-13666866665,000660
2008-11-12657064707,000700
2008-11-11717167675,000670
2008-11-10677067703,000700
2008-11-07666666661,000660
2008-11-05717371728,000720
2008-11-04707070702,000700
2008-10-31677067688,000680
2008-10-30717169695,000690
2008-10-29727272723,000720
2008-10-285764566415,000640
2008-10-27646562659,000650
2008-10-24676964698,000690
2008-10-23636363632,000630
2008-10-227070707010,000700
2008-10-217071687018,000700
2008-10-206270627024,000700
2008-10-17657065679,000670
2008-10-166465646510,000650
2008-10-156367636713,000670
2008-10-146569636846,000680
2008-10-105061506182,000610
2008-10-095561546019,000600
2008-10-085557535745,000570
2008-10-075261506070,000600
2008-10-066969636425,000640
2008-10-037071676824,000680
2008-10-027676707016,000700
2008-10-01797974758,000750
2008-09-307375727528,000750
2008-09-297878777812,000780
2008-09-267677767712,000770
2008-09-257575747519,000750
2008-09-24737573758,000750
2008-09-227880747421,000740
2008-09-197778707667,000760
2008-09-187678737823,000780
2008-09-177680767925,000790
2008-09-168080687762,000770
2008-09-12838683868,000860
2008-09-11838683865,000860
2008-09-10858782876,000870
2008-09-088486818614,000860
2008-09-058285808511,000850
2008-09-048686858610,000860
2008-09-03868686867,000860
2008-09-02898989893,000890
2008-09-018688848815,000880
2008-08-298690859025,000900
2008-08-288689868910,000890
2008-08-278789868911,000890
2008-08-268691869110,000910
2008-08-259090829026,000900
2008-08-22898989895,000890
2008-08-21909086907,000900
2008-08-20909090905,000900
2008-08-19868986894,000890
2008-08-18868986896,000890
2008-08-15878787873,000870
2008-08-14898988884,000880
2008-08-13909090901,000900
2008-08-12909090901,000900
2008-08-11919190915,000910
2008-08-08909090901,000900
2008-08-07889087879,000870
2008-08-06878786868,000860
2008-08-058590858558,000850
2008-08-048990878914,000890
2008-08-019191899032,000900
2008-07-31919190904,000900
2008-07-30939390906,000900
2008-07-299293909323,000930
2008-07-28939493943,000940
2008-07-25939393934,000930
2008-07-24929392932,000930
2008-07-23919291924,000920
2008-07-22919191912,000910
2008-07-189090909010,000900
2008-07-17898989898,000890
2008-07-159094889417,000940
2008-07-14949494941,000940
2008-07-11899389938,000930
2008-07-10909089898,000890
2008-07-09909089895,000890
2008-07-08929290908,000900
2008-07-07909090904,000900
2008-07-04909290924,000920
2008-07-039292909113,000910
2008-07-029293929216,000920
2008-07-01949494943,000940
2008-06-309495939516,000950
2008-06-279696949517,000950
2008-06-26969696963,000960
2008-06-25979896967,000960
2008-06-24979796964,000960
2008-06-23979897989,000980
2008-06-209898969727,000970
2008-06-1998100979841,000980
2008-06-189899989927,000990
2008-06-17991009810026,0001,000
2008-06-1699100991004,0001,000
2008-06-131001001001007,0001,000
2008-06-1210010110010020,0001,000
2008-06-1110310310010117,0001,010
2008-06-101031039910131,0001,010
2008-06-0910010210010224,0001,020
2008-06-0610210510210232,0001,020
2008-06-0510010210010119,0001,010
2008-06-041001009810015,0001,000
2008-06-03999999991,000990
2008-06-0210010110010117,0001,010
2008-05-301021021001018,0001,010
2008-05-2910110210010018,0001,000
2008-05-2810110110010021,0001,000
2008-05-2710110110010113,0001,010
2008-05-2610210210110119,0001,010
2008-05-2310210310110218,0001,020
2008-05-221011011001018,0001,010
2008-05-211001029910262,0001,020
2008-05-2010210310110146,0001,010
2008-05-19100103100102112,0001,020
2008-05-169799979926,000990
2008-05-151011011001019,0001,010
2008-05-14961029510049,0001,000
2008-05-13959795967,000960
2008-05-129696949512,000950
2008-05-09100100959535,000950
2008-05-081021079999200,000990
2008-05-0710110510010283,0001,020
2008-05-029499949936,000990
2008-05-019697949534,000950
2008-04-309797939614,000960
2008-04-289495909529,000950
2008-04-259799949439,000940
2008-04-24951029396143,000960
2008-04-239097909369,000930
2008-04-229092909014,000900
2008-04-218889878916,000890
2008-04-188790858923,000890
2008-04-178788878811,000880
2008-04-15868786875,000870
2008-04-14858585856,000850
2008-04-118487848710,000870
2008-04-108787878710,000870
2008-04-09868685866,000860
2008-04-088686858511,000850
2008-04-078686858516,000850
2008-04-04878886868,000860
2008-04-038788858814,000880
2008-04-0289898087108,000870
2008-04-019090838844,000880
2008-03-31929291918,000910
2008-03-28959595951,000950
2008-03-27949594952,000950
2008-03-269696949610,000960
2008-03-25969695964,000960
2008-03-24959695965,000960
2008-03-219698969816,000980
2008-03-199697929521,000950
2008-03-18969695954,000950
2008-03-179999919665,000960
2008-03-149310291101103,0001,010
2008-03-139494939417,000940
2008-03-129798959613,000960
2008-03-11929692964,000960
2008-03-109797949417,000940
2008-03-079597939718,000970
2008-03-06969995957,000950
2008-03-059696949422,000940
2008-03-049697969715,000970
2008-03-039597959720,000970
2008-02-291001029610234,0001,020
2008-02-28991039710341,0001,030
2008-02-2799101999965,000990
2008-02-2699100979854,000980
2008-02-25989998987,000980
2008-02-229797959524,000950
2008-02-219899969926,000990
2008-02-2096100969921,000990
2008-02-19999996986,000980
2008-02-189198919678,000960
2008-02-158993899321,000930
2008-02-149494929312,000930
2008-02-139095899136,000910
2008-02-129191879033,000900
2008-02-089496899081,000900
2008-02-07971049494197,000940
2008-02-0692117921001,191,0001,000
2008-02-059497939713,000970
2008-02-049395939531,000950
2008-02-019296929227,000920
2008-01-318893879131,000910
2008-01-309191868834,000880
2008-01-298891848749,000870
2008-01-288587838515,000850
2008-01-258588838861,000880
2008-01-248185788226,000820
2008-01-237980747545,000750
2008-01-228080727272,000720
2008-01-218284818245,000820
2008-01-187788778741,000870
2008-01-1773857384131,000840
2008-01-1667896771250,000710
2008-01-159898868743,000870
2008-01-11101101989823,000980
2008-01-101021021001008,0001,000
2008-01-0910010110010110,0001,010
2008-01-08981039810227,0001,020
2008-01-07101101989814,000980
2008-01-041011021011015,0001,010

分割・併合履歴 : [2017-09-21]1株→0.1株