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
2013-12-3010510510510526,0001,050
2013-12-2710310410310427,0001,040
2013-12-2610010510010461,0001,040
2013-12-2599999899103,000990
2013-12-24102102999997,000990
2013-12-2010010210010124,0001,010
2013-12-19102102100100131,0001,000
2013-12-18103105101101200,0001,010
2013-12-17106106102102112,0001,020
2013-12-1610710710510571,0001,050
2013-12-1310810810510669,0001,060
2013-12-1210810810610649,0001,060
2013-12-1110811010710878,0001,080
2013-12-1011011110710792,0001,070
2013-12-09107111106110161,0001,100
2013-12-06108109105107145,0001,070
2013-12-05110111107108145,0001,080
2013-12-04111114110111175,0001,110
2013-12-03113115110114284,0001,140
2013-12-02111116109113513,0001,130
2013-11-29107109104108247,0001,080
2013-11-28104108103106227,0001,060
2013-11-27104107103103183,0001,030
2013-11-26104107101104555,0001,040
2013-11-251051271031076,321,0001,070
2013-11-229810497102551,0001,020
2013-11-2199999797101,000970
2013-11-209698969873,000980
2013-11-199798969668,000960
2013-11-189797969628,000960
2013-11-159797959642,000960
2013-11-149496949516,000950
2013-11-139595949556,000950
2013-11-129495939524,000950
2013-11-1197979393135,000930
2013-11-0896979597167,000970
2013-11-07941009398327,000980
2013-11-069394929493,000940
2013-11-0594949293120,000930
2013-11-0197999094587,000940
2013-10-311001009495514,000950
2013-10-309211691964,353,000960
2013-10-299393919158,000910
2013-10-2894959292117,000920
2013-10-2592959093282,000930
2013-10-249093909259,000920
2013-10-2391918990128,000900
2013-10-229292919267,000920
2013-10-2192939092103,000920
2013-10-189394919279,000920
2013-10-179192919269,000920
2013-10-1691959090715,000900
2013-10-1586928690428,000900
2013-10-118587858716,000870
2013-10-108686848449,000840
2013-10-098485848538,000850
2013-10-088284818434,000840
2013-10-078585828480,000840
2013-10-048787848592,000850
2013-10-038888878828,000880
2013-10-029090878859,000880
2013-10-0188988890459,000900
2013-09-3089898789159,000890
2013-09-2792948991291,000910
2013-09-2685898588111,000880
2013-09-258385838565,000850
2013-09-248383828334,000830
2013-09-208686838453,000840
2013-09-1982868286116,000860
2013-09-188383818216,000820
2013-09-178383828212,000820
2013-09-13828282821,000820
2013-09-12828282829,000820
2013-09-108383818311,000830
2013-09-098282828221,000820
2013-09-068282818224,000820
2013-09-058283818345,000830
2013-09-048282808210,000820
2013-09-038282818220,000820
2013-09-02828282821,000820
2013-08-30818180816,000810
2013-08-298182808223,000820
2013-08-288182808221,000820
2013-08-278182808222,000820
2013-08-268082808245,000820
2013-08-23828281826,000820
2013-08-228282818210,000820
2013-08-218383828335,000830
2013-08-208383828235,000820
2013-08-198383818230,000820
2013-08-168182808240,000820
2013-08-158282828217,000820
2013-08-14828382834,000830
2013-08-138283818219,000820
2013-08-128383828315,000830
2013-08-098283828323,000830
2013-08-088284828368,000830
2013-08-078384828242,000820
2013-08-06828382832,000830
2013-08-058383828332,000830
2013-08-028283818320,000830
2013-08-018283818222,000820
2013-07-31828282823,000820
2013-07-308082808115,000810
2013-07-298181798129,000810
2013-07-268282818212,000820
2013-07-258282828211,000820
2013-07-24818281829,000820
2013-07-23818281826,000820
2013-07-228181818114,000810
2013-07-19818281818,000810
2013-07-188182818243,000820
2013-07-17818180818,000810
2013-07-168282808132,000810
2013-07-128282828210,000820
2013-07-11818281825,000820
2013-07-108282808127,000810
2013-07-09808280822,000820
2013-07-088182818129,000810
2013-07-058081798020,000800
2013-07-04808080802,000800
2013-07-038181798131,000810
2013-07-02808180819,000810
2013-07-018080798011,000800
2013-06-287880788072,000800
2013-06-277979777922,000790
2013-06-26808080801,000800
2013-06-25808079798,000790
2013-06-24798079804,000800
2013-06-217979777923,000790
2013-06-20798079809,000800
2013-06-19797979792,000790
2013-06-18798079806,000800
2013-06-17798079802,000800
2013-06-14808079798,000790
2013-06-13798079804,000800
2013-06-12808080805,000800
2013-06-107780778012,000800
2013-06-077878747747,000770
2013-06-067979777848,000780
2013-06-057879787942,000790
2013-06-04788078806,000800
2013-06-037980788011,000800
2013-05-317980787926,000790
2013-05-307980798028,000800
2013-05-297980798012,000800
2013-05-287980797910,000790
2013-05-278080787916,000790
2013-05-248081808014,000800
2013-05-2384847980116,000800
2013-05-2282848284207,000840
2013-05-218383828310,000830
2013-05-208283828332,000830
2013-05-178182808216,000820
2013-05-1682827981112,000810
2013-05-158283828253,000820
2013-05-148383828345,000830
2013-05-138484838434,000840
2013-05-108384838431,000840
2013-05-098383828271,000820
2013-05-088384828367,000830
2013-05-078484838458,000840
2013-05-028383828337,000830
2013-05-018585838363,000830
2013-04-308486838546,000850
2013-04-2688908484417,000840
2013-04-2581858085151,000850
2013-04-248081808148,000810
2013-04-237980798010,000800
2013-04-228081797967,000790
2013-04-19798179808,000800
2013-04-188081798131,000810
2013-04-177980788039,000800
2013-04-1681827678175,000780
2013-04-1580837982113,000820
2013-04-128080798025,000800
2013-04-118080798013,000800
2013-04-107980798024,000800
2013-04-097980788049,000800
2013-04-087880787927,000790
2013-04-057778777721,000770
2013-04-047778767756,000770
2013-04-037677767739,000770
2013-04-027576757521,000750
2013-04-017778767628,000760
2013-03-297879787812,000780
2013-03-288080808013,000800
2013-03-278080798022,000800
2013-03-2683837878103,000780
2013-03-258385838380,000830
2013-03-228283808363,000830
2013-03-2182838182169,000820
2013-03-1984858185129,000850
2013-03-188384838497,000840
2013-03-158385838560,000850
2013-03-148384828411,000840
2013-03-138283828334,000830
2013-03-128383828236,000820
2013-03-118283828368,000830
2013-03-088182818138,000810
2013-03-07818181811,000810
2013-03-06798179819,000810
2013-03-058181808015,000800
2013-03-048080808017,000800
2013-03-017979797910,000790
2013-02-28797978787,000780
2013-02-27787878785,000780
2013-02-267979777826,000780
2013-02-258080787929,000790
2013-02-227879787929,000790
2013-02-217879777920,000790
2013-02-207878787812,000780
2013-02-197879787915,000790
2013-02-187578757851,000780
2013-02-157778737694,000760
2013-02-14787978798,000790
2013-02-138080767949,000790
2013-02-12818180807,000800
2013-02-088082808137,000810
2013-02-078080808018,000800
2013-02-068080808027,000800
2013-02-058181798021,000800
2013-02-0481817980106,000800
2013-02-018080797925,000790
2013-01-31797979799,000790
2013-01-307979787918,000790
2013-01-297979787856,000780
2013-01-287980787913,000790
2013-01-257878777830,000780
2013-01-247677767711,000770
2013-01-237777767629,000760
2013-01-227878767738,000770
2013-01-217778757774,000770
2013-01-187677757633,000760
2013-01-177677757559,000750
2013-01-167979777772,000770
2013-01-157979787911,000790
2013-01-117778777847,000780
2013-01-107678767881,000780
2013-01-097476747632,000760
2013-01-087575747551,000750
2013-01-077576757536,000750
2013-01-047475747431,000740

分割・併合履歴 : [2017-09-21]1株→0.1株