3125 新内外綿(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 103 | 104 | 103 | 104 | 10,000 | 1,040 |
2016-12-29 | 104 | 104 | 102 | 103 | 33,000 | 1,030 |
2016-12-28 | 104 | 105 | 104 | 104 | 24,000 | 1,040 |
2016-12-27 | 104 | 104 | 103 | 103 | 30,000 | 1,030 |
2016-12-26 | 103 | 104 | 103 | 104 | 46,000 | 1,040 |
2016-12-22 | 104 | 104 | 103 | 103 | 77,000 | 1,030 |
2016-12-21 | 103 | 109 | 103 | 104 | 327,000 | 1,040 |
2016-12-20 | 101 | 103 | 101 | 103 | 56,000 | 1,030 |
2016-12-19 | 103 | 103 | 101 | 103 | 18,000 | 1,030 |
2016-12-16 | 104 | 104 | 103 | 103 | 18,000 | 1,030 |
2016-12-15 | 103 | 104 | 103 | 103 | 33,000 | 1,030 |
2016-12-14 | 104 | 104 | 103 | 103 | 16,000 | 1,030 |
2016-12-13 | 103 | 104 | 102 | 104 | 34,000 | 1,040 |
2016-12-12 | 106 | 107 | 104 | 104 | 129,000 | 1,040 |
2016-12-09 | 108 | 108 | 104 | 104 | 211,000 | 1,040 |
2016-12-08 | 103 | 108 | 103 | 108 | 177,000 | 1,080 |
2016-12-07 | 104 | 104 | 102 | 103 | 32,000 | 1,030 |
2016-12-06 | 103 | 104 | 103 | 104 | 59,000 | 1,040 |
2016-12-05 | 103 | 103 | 102 | 103 | 43,000 | 1,030 |
2016-12-02 | 101 | 103 | 100 | 102 | 73,000 | 1,020 |
2016-12-01 | 103 | 103 | 101 | 101 | 68,000 | 1,010 |
2016-11-30 | 102 | 103 | 100 | 103 | 91,000 | 1,030 |
2016-11-29 | 102 | 104 | 100 | 103 | 48,000 | 1,030 |
2016-11-28 | 100 | 102 | 99 | 101 | 53,000 | 1,010 |
2016-11-25 | 105 | 105 | 100 | 100 | 148,000 | 1,000 |
2016-11-24 | 101 | 108 | 101 | 104 | 336,000 | 1,040 |
2016-11-22 | 100 | 100 | 98 | 100 | 56,000 | 1,000 |
2016-11-21 | 97 | 103 | 97 | 100 | 183,000 | 1,000 |
2016-11-18 | 96 | 97 | 96 | 97 | 60,000 | 970 |
2016-11-17 | 96 | 97 | 96 | 97 | 14,000 | 970 |
2016-11-16 | 97 | 97 | 95 | 96 | 33,000 | 960 |
2016-11-15 | 96 | 96 | 94 | 95 | 40,000 | 950 |
2016-11-14 | 95 | 96 | 95 | 96 | 24,000 | 960 |
2016-11-11 | 95 | 95 | 94 | 94 | 8,000 | 940 |
2016-11-10 | 92 | 94 | 92 | 94 | 23,000 | 940 |
2016-11-09 | 94 | 94 | 89 | 90 | 97,000 | 900 |
2016-11-08 | 93 | 94 | 93 | 94 | 8,000 | 940 |
2016-11-07 | 92 | 94 | 92 | 94 | 36,000 | 940 |
2016-11-04 | 93 | 93 | 90 | 92 | 53,000 | 920 |
2016-11-02 | 94 | 98 | 93 | 94 | 186,000 | 940 |
2016-11-01 | 95 | 95 | 94 | 95 | 21,000 | 950 |
2016-10-31 | 96 | 96 | 95 | 95 | 34,000 | 950 |
2016-10-28 | 94 | 96 | 94 | 95 | 26,000 | 950 |
2016-10-27 | 96 | 96 | 93 | 94 | 38,000 | 940 |
2016-10-26 | 94 | 96 | 94 | 96 | 49,000 | 960 |
2016-10-25 | 97 | 99 | 95 | 95 | 112,000 | 950 |
2016-10-24 | 93 | 98 | 93 | 96 | 205,000 | 960 |
2016-10-21 | 95 | 95 | 92 | 92 | 146,000 | 920 |
2016-10-20 | 94 | 96 | 94 | 95 | 46,000 | 950 |
2016-10-19 | 93 | 97 | 93 | 94 | 267,000 | 940 |
2016-10-18 | 90 | 93 | 90 | 93 | 50,000 | 930 |
2016-10-17 | 93 | 93 | 90 | 91 | 74,000 | 910 |
2016-10-14 | 90 | 92 | 90 | 92 | 34,000 | 920 |
2016-10-13 | 94 | 94 | 92 | 93 | 15,000 | 930 |
2016-10-12 | 92 | 95 | 92 | 94 | 39,000 | 940 |
2016-10-11 | 92 | 92 | 92 | 92 | 5,000 | 920 |
2016-10-07 | 91 | 91 | 91 | 91 | 6,000 | 910 |
2016-10-06 | 91 | 92 | 90 | 91 | 8,000 | 910 |
2016-10-05 | 91 | 91 | 90 | 91 | 11,000 | 910 |
2016-10-04 | 90 | 91 | 89 | 91 | 16,000 | 910 |
2016-10-03 | 90 | 91 | 90 | 90 | 8,000 | 900 |
2016-09-30 | 89 | 89 | 89 | 89 | 4,000 | 890 |
2016-09-29 | 88 | 90 | 88 | 89 | 25,000 | 890 |
2016-09-28 | 88 | 89 | 88 | 89 | 15,000 | 890 |
2016-09-27 | 89 | 89 | 89 | 89 | 4,000 | 890 |
2016-09-26 | 90 | 90 | 86 | 89 | 87,000 | 890 |
2016-09-23 | 91 | 91 | 91 | 91 | 2,000 | 910 |
2016-09-21 | 91 | 91 | 90 | 91 | 13,000 | 910 |
2016-09-20 | 90 | 91 | 90 | 90 | 22,000 | 900 |
2016-09-16 | 90 | 91 | 90 | 91 | 50,000 | 910 |
2016-09-15 | 89 | 90 | 89 | 90 | 25,000 | 900 |
2016-09-14 | 90 | 90 | 89 | 90 | 21,000 | 900 |
2016-09-13 | 92 | 92 | 90 | 92 | 3,000 | 920 |
2016-09-12 | 92 | 92 | 91 | 91 | 6,000 | 910 |
2016-09-09 | 92 | 92 | 92 | 92 | 5,000 | 920 |
2016-09-08 | 91 | 92 | 91 | 92 | 3,000 | 920 |
2016-09-07 | 91 | 91 | 91 | 91 | 4,000 | 910 |
2016-09-06 | 91 | 91 | 90 | 90 | 15,000 | 900 |
2016-09-05 | 91 | 92 | 91 | 92 | 3,000 | 920 |
2016-09-02 | 92 | 93 | 90 | 90 | 25,000 | 900 |
2016-09-01 | 92 | 92 | 92 | 92 | 41,000 | 920 |
2016-08-31 | 92 | 92 | 92 | 92 | 11,000 | 920 |
2016-08-30 | 91 | 91 | 90 | 91 | 3,000 | 910 |
2016-08-29 | 90 | 91 | 90 | 91 | 13,000 | 910 |
2016-08-26 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2016-08-25 | 90 | 90 | 90 | 90 | 3,000 | 900 |
2016-08-24 | 89 | 92 | 89 | 90 | 26,000 | 900 |
2016-08-23 | 92 | 92 | 90 | 90 | 27,000 | 900 |
2016-08-22 | 92 | 93 | 92 | 93 | 23,000 | 930 |
2016-08-19 | 94 | 94 | 94 | 94 | 1,000 | 940 |
2016-08-18 | 93 | 93 | 93 | 93 | 2,000 | 930 |
2016-08-17 | 93 | 94 | 93 | 93 | 10,000 | 930 |
2016-08-16 | 93 | 94 | 93 | 93 | 31,000 | 930 |
2016-08-15 | 92 | 95 | 92 | 94 | 106,000 | 940 |
2016-08-12 | 94 | 97 | 92 | 92 | 177,000 | 920 |
2016-08-10 | 94 | 95 | 92 | 94 | 34,000 | 940 |
2016-08-09 | 92 | 94 | 90 | 93 | 24,000 | 930 |
2016-08-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
2016-08-05 | 93 | 93 | 92 | 92 | 15,000 | 920 |
2016-08-04 | 93 | 94 | 90 | 94 | 37,000 | 940 |
2016-08-03 | 92 | 100 | 88 | 92 | 242,000 | 920 |
2016-08-02 | 94 | 94 | 89 | 90 | 7,000 | 900 |
2016-08-01 | 90 | 93 | 89 | 91 | 19,000 | 910 |
2016-07-29 | 91 | 92 | 91 | 92 | 6,000 | 920 |
2016-07-28 | 93 | 94 | 90 | 90 | 29,000 | 900 |
2016-07-27 | 92 | 93 | 91 | 93 | 31,000 | 930 |
2016-07-26 | 86 | 96 | 86 | 91 | 239,000 | 910 |
2016-07-25 | 85 | 86 | 84 | 86 | 16,000 | 860 |
2016-07-22 | 84 | 84 | 82 | 84 | 20,000 | 840 |
2016-07-21 | 84 | 85 | 84 | 85 | 2,000 | 850 |
2016-07-20 | 84 | 84 | 84 | 84 | 7,000 | 840 |
2016-07-19 | 84 | 85 | 83 | 85 | 8,000 | 850 |
2016-07-15 | 86 | 87 | 84 | 84 | 17,000 | 840 |
2016-07-14 | 86 | 86 | 85 | 86 | 12,000 | 860 |
2016-07-13 | 85 | 85 | 85 | 85 | 15,000 | 850 |
2016-07-12 | 84 | 85 | 84 | 84 | 13,000 | 840 |
2016-07-11 | 84 | 85 | 84 | 84 | 10,000 | 840 |
2016-07-08 | 84 | 84 | 83 | 83 | 6,000 | 830 |
2016-07-07 | 84 | 84 | 84 | 84 | 1,000 | 840 |
2016-07-06 | 82 | 83 | 82 | 83 | 12,000 | 830 |
2016-07-05 | 85 | 85 | 83 | 84 | 18,000 | 840 |
2016-07-04 | 84 | 85 | 83 | 84 | 13,000 | 840 |
2016-07-01 | 83 | 84 | 83 | 84 | 12,000 | 840 |
2016-06-30 | 83 | 83 | 82 | 83 | 6,000 | 830 |
2016-06-29 | 81 | 82 | 80 | 81 | 28,000 | 810 |
2016-06-28 | 80 | 81 | 76 | 79 | 96,000 | 790 |
2016-06-27 | 82 | 82 | 81 | 82 | 12,000 | 820 |
2016-06-24 | 85 | 85 | 77 | 79 | 61,000 | 790 |
2016-06-23 | 84 | 84 | 84 | 84 | 14,000 | 840 |
2016-06-22 | 84 | 85 | 83 | 83 | 15,000 | 830 |
2016-06-21 | 82 | 85 | 82 | 85 | 31,000 | 850 |
2016-06-20 | 83 | 83 | 82 | 82 | 15,000 | 820 |
2016-06-17 | 81 | 83 | 81 | 81 | 20,000 | 810 |
2016-06-16 | 84 | 84 | 80 | 80 | 33,000 | 800 |
2016-06-15 | 85 | 86 | 85 | 85 | 16,000 | 850 |
2016-06-14 | 89 | 91 | 83 | 85 | 105,000 | 850 |
2016-06-13 | 91 | 93 | 90 | 91 | 32,000 | 910 |
2016-06-10 | 92 | 92 | 92 | 92 | 2,000 | 920 |
2016-06-09 | 96 | 96 | 89 | 91 | 84,000 | 910 |
2016-06-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
2016-06-07 | 95 | 95 | 95 | 95 | 8,000 | 950 |
2016-06-06 | 94 | 95 | 94 | 94 | 10,000 | 940 |
2016-06-03 | 94 | 95 | 94 | 95 | 8,000 | 950 |
2016-06-02 | 96 | 96 | 94 | 95 | 18,000 | 950 |
2016-06-01 | 96 | 97 | 96 | 97 | 29,000 | 970 |
2016-05-31 | 97 | 98 | 96 | 96 | 15,000 | 960 |
2016-05-30 | 96 | 98 | 96 | 98 | 4,000 | 980 |
2016-05-27 | 97 | 97 | 96 | 97 | 39,000 | 970 |
2016-05-26 | 96 | 97 | 96 | 97 | 48,000 | 970 |
2016-05-25 | 99 | 100 | 96 | 99 | 34,000 | 990 |
2016-05-24 | 99 | 99 | 99 | 99 | 6,000 | 990 |
2016-05-23 | 97 | 98 | 96 | 98 | 30,000 | 980 |
2016-05-20 | 101 | 101 | 98 | 98 | 22,000 | 980 |
2016-05-18 | 98 | 100 | 98 | 100 | 5,000 | 1,000 |
2016-05-17 | 102 | 102 | 101 | 101 | 11,000 | 1,010 |
2016-05-16 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
2016-05-13 | 101 | 101 | 97 | 99 | 38,000 | 990 |
2016-05-12 | 100 | 100 | 99 | 100 | 5,000 | 1,000 |
2016-05-11 | 101 | 102 | 99 | 100 | 21,000 | 1,000 |
2016-05-10 | 100 | 102 | 100 | 101 | 17,000 | 1,010 |
2016-05-09 | 96 | 101 | 96 | 99 | 61,000 | 990 |
2016-05-06 | 94 | 96 | 94 | 96 | 10,000 | 960 |
2016-05-02 | 93 | 95 | 89 | 94 | 43,000 | 940 |
2016-04-28 | 98 | 99 | 96 | 96 | 63,000 | 960 |
2016-04-27 | 98 | 98 | 95 | 96 | 29,000 | 960 |
2016-04-26 | 100 | 100 | 98 | 99 | 15,000 | 990 |
2016-04-25 | 101 | 101 | 98 | 99 | 38,000 | 990 |
2016-04-22 | 97 | 100 | 97 | 99 | 28,000 | 990 |
2016-04-21 | 99 | 99 | 95 | 98 | 32,000 | 980 |
2016-04-20 | 100 | 101 | 96 | 97 | 73,000 | 970 |
2016-04-19 | 97 | 99 | 94 | 99 | 44,000 | 990 |
2016-04-18 | 98 | 98 | 92 | 96 | 127,000 | 960 |
2016-04-15 | 87 | 112 | 87 | 98 | 1,074,000 | 980 |
2016-04-14 | 87 | 89 | 87 | 87 | 12,000 | 870 |
2016-04-13 | 85 | 87 | 85 | 86 | 21,000 | 860 |
2016-04-12 | 83 | 85 | 83 | 85 | 8,000 | 850 |
2016-04-11 | 84 | 85 | 82 | 83 | 21,000 | 830 |
2016-04-08 | 83 | 83 | 81 | 83 | 18,000 | 830 |
2016-04-07 | 82 | 83 | 82 | 83 | 15,000 | 830 |
2016-04-06 | 82 | 84 | 82 | 82 | 18,000 | 820 |
2016-04-05 | 87 | 87 | 81 | 82 | 40,000 | 820 |
2016-04-04 | 86 | 86 | 86 | 86 | 10,000 | 860 |
2016-04-01 | 87 | 87 | 86 | 87 | 22,000 | 870 |
2016-03-31 | 90 | 90 | 89 | 89 | 4,000 | 890 |
2016-03-30 | 90 | 90 | 89 | 89 | 5,000 | 890 |
2016-03-29 | 90 | 91 | 89 | 90 | 13,000 | 900 |
2016-03-28 | 90 | 93 | 90 | 91 | 30,000 | 910 |
2016-03-25 | 93 | 93 | 92 | 93 | 7,000 | 930 |
2016-03-24 | 94 | 94 | 92 | 93 | 6,000 | 930 |
2016-03-23 | 96 | 97 | 94 | 94 | 103,000 | 940 |
2016-03-22 | 95 | 99 | 95 | 98 | 104,000 | 980 |
2016-03-18 | 97 | 97 | 96 | 97 | 9,000 | 970 |
2016-03-17 | 96 | 99 | 96 | 97 | 77,000 | 970 |
2016-03-16 | 95 | 96 | 95 | 96 | 10,000 | 960 |
2016-03-15 | 96 | 96 | 95 | 95 | 11,000 | 950 |
2016-03-14 | 96 | 96 | 94 | 96 | 25,000 | 960 |
2016-03-11 | 93 | 93 | 91 | 93 | 38,000 | 930 |
2016-03-10 | 93 | 94 | 91 | 93 | 66,000 | 930 |
2016-03-09 | 90 | 91 | 89 | 90 | 38,000 | 900 |
2016-03-08 | 88 | 102 | 88 | 93 | 447,000 | 930 |
2016-03-07 | 89 | 89 | 86 | 88 | 46,000 | 880 |
2016-03-04 | 88 | 88 | 87 | 88 | 18,000 | 880 |
2016-03-03 | 85 | 87 | 85 | 87 | 24,000 | 870 |
2016-03-02 | 84 | 85 | 84 | 85 | 23,000 | 850 |
2016-03-01 | 84 | 84 | 83 | 83 | 2,000 | 830 |
2016-02-29 | 84 | 84 | 83 | 84 | 10,000 | 840 |
2016-02-26 | 84 | 85 | 83 | 84 | 5,000 | 840 |
2016-02-25 | 84 | 84 | 83 | 84 | 4,000 | 840 |
2016-02-24 | 81 | 84 | 81 | 83 | 6,000 | 830 |
2016-02-23 | 84 | 84 | 84 | 84 | 2,000 | 840 |
2016-02-22 | 82 | 85 | 80 | 84 | 47,000 | 840 |
2016-02-19 | 79 | 81 | 79 | 81 | 19,000 | 810 |
2016-02-18 | 81 | 82 | 79 | 81 | 23,000 | 810 |
2016-02-17 | 80 | 80 | 79 | 79 | 3,000 | 790 |
2016-02-16 | 77 | 82 | 77 | 81 | 15,000 | 810 |
2016-02-15 | 76 | 77 | 75 | 77 | 14,000 | 770 |
2016-02-12 | 76 | 76 | 73 | 74 | 22,000 | 740 |
2016-02-10 | 83 | 83 | 77 | 78 | 33,000 | 780 |
2016-02-09 | 82 | 82 | 82 | 82 | 26,000 | 820 |
2016-02-08 | 85 | 85 | 84 | 84 | 13,000 | 840 |
2016-02-05 | 84 | 85 | 83 | 85 | 15,000 | 850 |
2016-02-04 | 85 | 86 | 85 | 85 | 6,000 | 850 |
2016-02-03 | 85 | 85 | 83 | 84 | 11,000 | 840 |
2016-02-02 | 88 | 88 | 86 | 86 | 20,000 | 860 |
2016-02-01 | 90 | 90 | 87 | 88 | 12,000 | 880 |
2016-01-29 | 84 | 88 | 84 | 86 | 16,000 | 860 |
2016-01-28 | 84 | 85 | 84 | 85 | 10,000 | 850 |
2016-01-27 | 84 | 84 | 84 | 84 | 13,000 | 840 |
2016-01-26 | 84 | 84 | 82 | 83 | 52,000 | 830 |
2016-01-25 | 84 | 85 | 83 | 85 | 41,000 | 850 |
2016-01-22 | 82 | 83 | 82 | 83 | 56,000 | 830 |
2016-01-21 | 89 | 89 | 74 | 82 | 98,000 | 820 |
2016-01-20 | 88 | 89 | 87 | 88 | 18,000 | 880 |
2016-01-19 | 87 | 88 | 87 | 88 | 18,000 | 880 |
2016-01-18 | 87 | 88 | 85 | 88 | 59,000 | 880 |
2016-01-15 | 92 | 92 | 91 | 91 | 5,000 | 910 |
2016-01-14 | 91 | 93 | 89 | 91 | 29,000 | 910 |
2016-01-13 | 91 | 93 | 91 | 93 | 26,000 | 930 |
2016-01-12 | 95 | 95 | 91 | 91 | 30,000 | 910 |
2016-01-08 | 95 | 96 | 94 | 95 | 77,000 | 950 |
2016-01-07 | 97 | 98 | 97 | 97 | 11,000 | 970 |
2016-01-06 | 101 | 101 | 99 | 99 | 20,000 | 990 |
2016-01-05 | 97 | 100 | 97 | 100 | 28,000 | 1,000 |
2016-01-04 | 98 | 99 | 95 | 97 | 40,000 | 970 |
分割・併合履歴 : [2017-09-21]1株→0.1株