3125 新内外綿(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 105 | 105 | 105 | 105 | 26,000 | 1,050 |
2013-12-27 | 103 | 104 | 103 | 104 | 27,000 | 1,040 |
2013-12-26 | 100 | 105 | 100 | 104 | 61,000 | 1,040 |
2013-12-25 | 99 | 99 | 98 | 99 | 103,000 | 990 |
2013-12-24 | 102 | 102 | 99 | 99 | 97,000 | 990 |
2013-12-20 | 100 | 102 | 100 | 101 | 24,000 | 1,010 |
2013-12-19 | 102 | 102 | 100 | 100 | 131,000 | 1,000 |
2013-12-18 | 103 | 105 | 101 | 101 | 200,000 | 1,010 |
2013-12-17 | 106 | 106 | 102 | 102 | 112,000 | 1,020 |
2013-12-16 | 107 | 107 | 105 | 105 | 71,000 | 1,050 |
2013-12-13 | 108 | 108 | 105 | 106 | 69,000 | 1,060 |
2013-12-12 | 108 | 108 | 106 | 106 | 49,000 | 1,060 |
2013-12-11 | 108 | 110 | 107 | 108 | 78,000 | 1,080 |
2013-12-10 | 110 | 111 | 107 | 107 | 92,000 | 1,070 |
2013-12-09 | 107 | 111 | 106 | 110 | 161,000 | 1,100 |
2013-12-06 | 108 | 109 | 105 | 107 | 145,000 | 1,070 |
2013-12-05 | 110 | 111 | 107 | 108 | 145,000 | 1,080 |
2013-12-04 | 111 | 114 | 110 | 111 | 175,000 | 1,110 |
2013-12-03 | 113 | 115 | 110 | 114 | 284,000 | 1,140 |
2013-12-02 | 111 | 116 | 109 | 113 | 513,000 | 1,130 |
2013-11-29 | 107 | 109 | 104 | 108 | 247,000 | 1,080 |
2013-11-28 | 104 | 108 | 103 | 106 | 227,000 | 1,060 |
2013-11-27 | 104 | 107 | 103 | 103 | 183,000 | 1,030 |
2013-11-26 | 104 | 107 | 101 | 104 | 555,000 | 1,040 |
2013-11-25 | 105 | 127 | 103 | 107 | 6,321,000 | 1,070 |
2013-11-22 | 98 | 104 | 97 | 102 | 551,000 | 1,020 |
2013-11-21 | 99 | 99 | 97 | 97 | 101,000 | 970 |
2013-11-20 | 96 | 98 | 96 | 98 | 73,000 | 980 |
2013-11-19 | 97 | 98 | 96 | 96 | 68,000 | 960 |
2013-11-18 | 97 | 97 | 96 | 96 | 28,000 | 960 |
2013-11-15 | 97 | 97 | 95 | 96 | 42,000 | 960 |
2013-11-14 | 94 | 96 | 94 | 95 | 16,000 | 950 |
2013-11-13 | 95 | 95 | 94 | 95 | 56,000 | 950 |
2013-11-12 | 94 | 95 | 93 | 95 | 24,000 | 950 |
2013-11-11 | 97 | 97 | 93 | 93 | 135,000 | 930 |
2013-11-08 | 96 | 97 | 95 | 97 | 167,000 | 970 |
2013-11-07 | 94 | 100 | 93 | 98 | 327,000 | 980 |
2013-11-06 | 93 | 94 | 92 | 94 | 93,000 | 940 |
2013-11-05 | 94 | 94 | 92 | 93 | 120,000 | 930 |
2013-11-01 | 97 | 99 | 90 | 94 | 587,000 | 940 |
2013-10-31 | 100 | 100 | 94 | 95 | 514,000 | 950 |
2013-10-30 | 92 | 116 | 91 | 96 | 4,353,000 | 960 |
2013-10-29 | 93 | 93 | 91 | 91 | 58,000 | 910 |
2013-10-28 | 94 | 95 | 92 | 92 | 117,000 | 920 |
2013-10-25 | 92 | 95 | 90 | 93 | 282,000 | 930 |
2013-10-24 | 90 | 93 | 90 | 92 | 59,000 | 920 |
2013-10-23 | 91 | 91 | 89 | 90 | 128,000 | 900 |
2013-10-22 | 92 | 92 | 91 | 92 | 67,000 | 920 |
2013-10-21 | 92 | 93 | 90 | 92 | 103,000 | 920 |
2013-10-18 | 93 | 94 | 91 | 92 | 79,000 | 920 |
2013-10-17 | 91 | 92 | 91 | 92 | 69,000 | 920 |
2013-10-16 | 91 | 95 | 90 | 90 | 715,000 | 900 |
2013-10-15 | 86 | 92 | 86 | 90 | 428,000 | 900 |
2013-10-11 | 85 | 87 | 85 | 87 | 16,000 | 870 |
2013-10-10 | 86 | 86 | 84 | 84 | 49,000 | 840 |
2013-10-09 | 84 | 85 | 84 | 85 | 38,000 | 850 |
2013-10-08 | 82 | 84 | 81 | 84 | 34,000 | 840 |
2013-10-07 | 85 | 85 | 82 | 84 | 80,000 | 840 |
2013-10-04 | 87 | 87 | 84 | 85 | 92,000 | 850 |
2013-10-03 | 88 | 88 | 87 | 88 | 28,000 | 880 |
2013-10-02 | 90 | 90 | 87 | 88 | 59,000 | 880 |
2013-10-01 | 88 | 98 | 88 | 90 | 459,000 | 900 |
2013-09-30 | 89 | 89 | 87 | 89 | 159,000 | 890 |
2013-09-27 | 92 | 94 | 89 | 91 | 291,000 | 910 |
2013-09-26 | 85 | 89 | 85 | 88 | 111,000 | 880 |
2013-09-25 | 83 | 85 | 83 | 85 | 65,000 | 850 |
2013-09-24 | 83 | 83 | 82 | 83 | 34,000 | 830 |
2013-09-20 | 86 | 86 | 83 | 84 | 53,000 | 840 |
2013-09-19 | 82 | 86 | 82 | 86 | 116,000 | 860 |
2013-09-18 | 83 | 83 | 81 | 82 | 16,000 | 820 |
2013-09-17 | 83 | 83 | 82 | 82 | 12,000 | 820 |
2013-09-13 | 82 | 82 | 82 | 82 | 1,000 | 820 |
2013-09-12 | 82 | 82 | 82 | 82 | 9,000 | 820 |
2013-09-10 | 83 | 83 | 81 | 83 | 11,000 | 830 |
2013-09-09 | 82 | 82 | 82 | 82 | 21,000 | 820 |
2013-09-06 | 82 | 82 | 81 | 82 | 24,000 | 820 |
2013-09-05 | 82 | 83 | 81 | 83 | 45,000 | 830 |
2013-09-04 | 82 | 82 | 80 | 82 | 10,000 | 820 |
2013-09-03 | 82 | 82 | 81 | 82 | 20,000 | 820 |
2013-09-02 | 82 | 82 | 82 | 82 | 1,000 | 820 |
2013-08-30 | 81 | 81 | 80 | 81 | 6,000 | 810 |
2013-08-29 | 81 | 82 | 80 | 82 | 23,000 | 820 |
2013-08-28 | 81 | 82 | 80 | 82 | 21,000 | 820 |
2013-08-27 | 81 | 82 | 80 | 82 | 22,000 | 820 |
2013-08-26 | 80 | 82 | 80 | 82 | 45,000 | 820 |
2013-08-23 | 82 | 82 | 81 | 82 | 6,000 | 820 |
2013-08-22 | 82 | 82 | 81 | 82 | 10,000 | 820 |
2013-08-21 | 83 | 83 | 82 | 83 | 35,000 | 830 |
2013-08-20 | 83 | 83 | 82 | 82 | 35,000 | 820 |
2013-08-19 | 83 | 83 | 81 | 82 | 30,000 | 820 |
2013-08-16 | 81 | 82 | 80 | 82 | 40,000 | 820 |
2013-08-15 | 82 | 82 | 82 | 82 | 17,000 | 820 |
2013-08-14 | 82 | 83 | 82 | 83 | 4,000 | 830 |
2013-08-13 | 82 | 83 | 81 | 82 | 19,000 | 820 |
2013-08-12 | 83 | 83 | 82 | 83 | 15,000 | 830 |
2013-08-09 | 82 | 83 | 82 | 83 | 23,000 | 830 |
2013-08-08 | 82 | 84 | 82 | 83 | 68,000 | 830 |
2013-08-07 | 83 | 84 | 82 | 82 | 42,000 | 820 |
2013-08-06 | 82 | 83 | 82 | 83 | 2,000 | 830 |
2013-08-05 | 83 | 83 | 82 | 83 | 32,000 | 830 |
2013-08-02 | 82 | 83 | 81 | 83 | 20,000 | 830 |
2013-08-01 | 82 | 83 | 81 | 82 | 22,000 | 820 |
2013-07-31 | 82 | 82 | 82 | 82 | 3,000 | 820 |
2013-07-30 | 80 | 82 | 80 | 81 | 15,000 | 810 |
2013-07-29 | 81 | 81 | 79 | 81 | 29,000 | 810 |
2013-07-26 | 82 | 82 | 81 | 82 | 12,000 | 820 |
2013-07-25 | 82 | 82 | 82 | 82 | 11,000 | 820 |
2013-07-24 | 81 | 82 | 81 | 82 | 9,000 | 820 |
2013-07-23 | 81 | 82 | 81 | 82 | 6,000 | 820 |
2013-07-22 | 81 | 81 | 81 | 81 | 14,000 | 810 |
2013-07-19 | 81 | 82 | 81 | 81 | 8,000 | 810 |
2013-07-18 | 81 | 82 | 81 | 82 | 43,000 | 820 |
2013-07-17 | 81 | 81 | 80 | 81 | 8,000 | 810 |
2013-07-16 | 82 | 82 | 80 | 81 | 32,000 | 810 |
2013-07-12 | 82 | 82 | 82 | 82 | 10,000 | 820 |
2013-07-11 | 81 | 82 | 81 | 82 | 5,000 | 820 |
2013-07-10 | 82 | 82 | 80 | 81 | 27,000 | 810 |
2013-07-09 | 80 | 82 | 80 | 82 | 2,000 | 820 |
2013-07-08 | 81 | 82 | 81 | 81 | 29,000 | 810 |
2013-07-05 | 80 | 81 | 79 | 80 | 20,000 | 800 |
2013-07-04 | 80 | 80 | 80 | 80 | 2,000 | 800 |
2013-07-03 | 81 | 81 | 79 | 81 | 31,000 | 810 |
2013-07-02 | 80 | 81 | 80 | 81 | 9,000 | 810 |
2013-07-01 | 80 | 80 | 79 | 80 | 11,000 | 800 |
2013-06-28 | 78 | 80 | 78 | 80 | 72,000 | 800 |
2013-06-27 | 79 | 79 | 77 | 79 | 22,000 | 790 |
2013-06-26 | 80 | 80 | 80 | 80 | 1,000 | 800 |
2013-06-25 | 80 | 80 | 79 | 79 | 8,000 | 790 |
2013-06-24 | 79 | 80 | 79 | 80 | 4,000 | 800 |
2013-06-21 | 79 | 79 | 77 | 79 | 23,000 | 790 |
2013-06-20 | 79 | 80 | 79 | 80 | 9,000 | 800 |
2013-06-19 | 79 | 79 | 79 | 79 | 2,000 | 790 |
2013-06-18 | 79 | 80 | 79 | 80 | 6,000 | 800 |
2013-06-17 | 79 | 80 | 79 | 80 | 2,000 | 800 |
2013-06-14 | 80 | 80 | 79 | 79 | 8,000 | 790 |
2013-06-13 | 79 | 80 | 79 | 80 | 4,000 | 800 |
2013-06-12 | 80 | 80 | 80 | 80 | 5,000 | 800 |
2013-06-10 | 77 | 80 | 77 | 80 | 12,000 | 800 |
2013-06-07 | 78 | 78 | 74 | 77 | 47,000 | 770 |
2013-06-06 | 79 | 79 | 77 | 78 | 48,000 | 780 |
2013-06-05 | 78 | 79 | 78 | 79 | 42,000 | 790 |
2013-06-04 | 78 | 80 | 78 | 80 | 6,000 | 800 |
2013-06-03 | 79 | 80 | 78 | 80 | 11,000 | 800 |
2013-05-31 | 79 | 80 | 78 | 79 | 26,000 | 790 |
2013-05-30 | 79 | 80 | 79 | 80 | 28,000 | 800 |
2013-05-29 | 79 | 80 | 79 | 80 | 12,000 | 800 |
2013-05-28 | 79 | 80 | 79 | 79 | 10,000 | 790 |
2013-05-27 | 80 | 80 | 78 | 79 | 16,000 | 790 |
2013-05-24 | 80 | 81 | 80 | 80 | 14,000 | 800 |
2013-05-23 | 84 | 84 | 79 | 80 | 116,000 | 800 |
2013-05-22 | 82 | 84 | 82 | 84 | 207,000 | 840 |
2013-05-21 | 83 | 83 | 82 | 83 | 10,000 | 830 |
2013-05-20 | 82 | 83 | 82 | 83 | 32,000 | 830 |
2013-05-17 | 81 | 82 | 80 | 82 | 16,000 | 820 |
2013-05-16 | 82 | 82 | 79 | 81 | 112,000 | 810 |
2013-05-15 | 82 | 83 | 82 | 82 | 53,000 | 820 |
2013-05-14 | 83 | 83 | 82 | 83 | 45,000 | 830 |
2013-05-13 | 84 | 84 | 83 | 84 | 34,000 | 840 |
2013-05-10 | 83 | 84 | 83 | 84 | 31,000 | 840 |
2013-05-09 | 83 | 83 | 82 | 82 | 71,000 | 820 |
2013-05-08 | 83 | 84 | 82 | 83 | 67,000 | 830 |
2013-05-07 | 84 | 84 | 83 | 84 | 58,000 | 840 |
2013-05-02 | 83 | 83 | 82 | 83 | 37,000 | 830 |
2013-05-01 | 85 | 85 | 83 | 83 | 63,000 | 830 |
2013-04-30 | 84 | 86 | 83 | 85 | 46,000 | 850 |
2013-04-26 | 88 | 90 | 84 | 84 | 417,000 | 840 |
2013-04-25 | 81 | 85 | 80 | 85 | 151,000 | 850 |
2013-04-24 | 80 | 81 | 80 | 81 | 48,000 | 810 |
2013-04-23 | 79 | 80 | 79 | 80 | 10,000 | 800 |
2013-04-22 | 80 | 81 | 79 | 79 | 67,000 | 790 |
2013-04-19 | 79 | 81 | 79 | 80 | 8,000 | 800 |
2013-04-18 | 80 | 81 | 79 | 81 | 31,000 | 810 |
2013-04-17 | 79 | 80 | 78 | 80 | 39,000 | 800 |
2013-04-16 | 81 | 82 | 76 | 78 | 175,000 | 780 |
2013-04-15 | 80 | 83 | 79 | 82 | 113,000 | 820 |
2013-04-12 | 80 | 80 | 79 | 80 | 25,000 | 800 |
2013-04-11 | 80 | 80 | 79 | 80 | 13,000 | 800 |
2013-04-10 | 79 | 80 | 79 | 80 | 24,000 | 800 |
2013-04-09 | 79 | 80 | 78 | 80 | 49,000 | 800 |
2013-04-08 | 78 | 80 | 78 | 79 | 27,000 | 790 |
2013-04-05 | 77 | 78 | 77 | 77 | 21,000 | 770 |
2013-04-04 | 77 | 78 | 76 | 77 | 56,000 | 770 |
2013-04-03 | 76 | 77 | 76 | 77 | 39,000 | 770 |
2013-04-02 | 75 | 76 | 75 | 75 | 21,000 | 750 |
2013-04-01 | 77 | 78 | 76 | 76 | 28,000 | 760 |
2013-03-29 | 78 | 79 | 78 | 78 | 12,000 | 780 |
2013-03-28 | 80 | 80 | 80 | 80 | 13,000 | 800 |
2013-03-27 | 80 | 80 | 79 | 80 | 22,000 | 800 |
2013-03-26 | 83 | 83 | 78 | 78 | 103,000 | 780 |
2013-03-25 | 83 | 85 | 83 | 83 | 80,000 | 830 |
2013-03-22 | 82 | 83 | 80 | 83 | 63,000 | 830 |
2013-03-21 | 82 | 83 | 81 | 82 | 169,000 | 820 |
2013-03-19 | 84 | 85 | 81 | 85 | 129,000 | 850 |
2013-03-18 | 83 | 84 | 83 | 84 | 97,000 | 840 |
2013-03-15 | 83 | 85 | 83 | 85 | 60,000 | 850 |
2013-03-14 | 83 | 84 | 82 | 84 | 11,000 | 840 |
2013-03-13 | 82 | 83 | 82 | 83 | 34,000 | 830 |
2013-03-12 | 83 | 83 | 82 | 82 | 36,000 | 820 |
2013-03-11 | 82 | 83 | 82 | 83 | 68,000 | 830 |
2013-03-08 | 81 | 82 | 81 | 81 | 38,000 | 810 |
2013-03-07 | 81 | 81 | 81 | 81 | 1,000 | 810 |
2013-03-06 | 79 | 81 | 79 | 81 | 9,000 | 810 |
2013-03-05 | 81 | 81 | 80 | 80 | 15,000 | 800 |
2013-03-04 | 80 | 80 | 80 | 80 | 17,000 | 800 |
2013-03-01 | 79 | 79 | 79 | 79 | 10,000 | 790 |
2013-02-28 | 79 | 79 | 78 | 78 | 7,000 | 780 |
2013-02-27 | 78 | 78 | 78 | 78 | 5,000 | 780 |
2013-02-26 | 79 | 79 | 77 | 78 | 26,000 | 780 |
2013-02-25 | 80 | 80 | 78 | 79 | 29,000 | 790 |
2013-02-22 | 78 | 79 | 78 | 79 | 29,000 | 790 |
2013-02-21 | 78 | 79 | 77 | 79 | 20,000 | 790 |
2013-02-20 | 78 | 78 | 78 | 78 | 12,000 | 780 |
2013-02-19 | 78 | 79 | 78 | 79 | 15,000 | 790 |
2013-02-18 | 75 | 78 | 75 | 78 | 51,000 | 780 |
2013-02-15 | 77 | 78 | 73 | 76 | 94,000 | 760 |
2013-02-14 | 78 | 79 | 78 | 79 | 8,000 | 790 |
2013-02-13 | 80 | 80 | 76 | 79 | 49,000 | 790 |
2013-02-12 | 81 | 81 | 80 | 80 | 7,000 | 800 |
2013-02-08 | 80 | 82 | 80 | 81 | 37,000 | 810 |
2013-02-07 | 80 | 80 | 80 | 80 | 18,000 | 800 |
2013-02-06 | 80 | 80 | 80 | 80 | 27,000 | 800 |
2013-02-05 | 81 | 81 | 79 | 80 | 21,000 | 800 |
2013-02-04 | 81 | 81 | 79 | 80 | 106,000 | 800 |
2013-02-01 | 80 | 80 | 79 | 79 | 25,000 | 790 |
2013-01-31 | 79 | 79 | 79 | 79 | 9,000 | 790 |
2013-01-30 | 79 | 79 | 78 | 79 | 18,000 | 790 |
2013-01-29 | 79 | 79 | 78 | 78 | 56,000 | 780 |
2013-01-28 | 79 | 80 | 78 | 79 | 13,000 | 790 |
2013-01-25 | 78 | 78 | 77 | 78 | 30,000 | 780 |
2013-01-24 | 76 | 77 | 76 | 77 | 11,000 | 770 |
2013-01-23 | 77 | 77 | 76 | 76 | 29,000 | 760 |
2013-01-22 | 78 | 78 | 76 | 77 | 38,000 | 770 |
2013-01-21 | 77 | 78 | 75 | 77 | 74,000 | 770 |
2013-01-18 | 76 | 77 | 75 | 76 | 33,000 | 760 |
2013-01-17 | 76 | 77 | 75 | 75 | 59,000 | 750 |
2013-01-16 | 79 | 79 | 77 | 77 | 72,000 | 770 |
2013-01-15 | 79 | 79 | 78 | 79 | 11,000 | 790 |
2013-01-11 | 77 | 78 | 77 | 78 | 47,000 | 780 |
2013-01-10 | 76 | 78 | 76 | 78 | 81,000 | 780 |
2013-01-09 | 74 | 76 | 74 | 76 | 32,000 | 760 |
2013-01-08 | 75 | 75 | 74 | 75 | 51,000 | 750 |
2013-01-07 | 75 | 76 | 75 | 75 | 36,000 | 750 |
2013-01-04 | 74 | 75 | 74 | 74 | 31,000 | 740 |
分割・併合履歴 : [2017-09-21]1株→0.1株