3125 新内外綿(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 740 | 777 | 740 | 777 | 400 | 777 |
2018-12-27 | 750 | 755 | 735 | 750 | 1,200 | 750 |
2018-12-26 | - | - | - | 798 | - | 798 |
2018-12-25 | 789 | 798 | 729 | 798 | 2,500 | 798 |
2018-12-21 | 810 | 810 | 799 | 799 | 5,300 | 799 |
2018-12-20 | 813 | 820 | 811 | 820 | 300 | 820 |
2018-12-19 | 815 | 820 | 814 | 820 | 1,600 | 820 |
2018-12-18 | 840 | 840 | 812 | 830 | 1,200 | 830 |
2018-12-17 | 837 | 838 | 837 | 838 | 600 | 838 |
2018-12-14 | 837 | 837 | 837 | 837 | 300 | 837 |
2018-12-13 | - | - | - | 852 | - | 852 |
2018-12-12 | 851 | 852 | 851 | 852 | 2,400 | 852 |
2018-12-11 | 851 | 851 | 850 | 850 | 1,300 | 850 |
2018-12-10 | 878 | 878 | 851 | 851 | 200 | 851 |
2018-12-07 | 878 | 878 | 878 | 878 | 500 | 878 |
2018-12-06 | 864 | 864 | 851 | 851 | 1,500 | 851 |
2018-12-05 | 852 | 909 | 834 | 909 | 6,100 | 909 |
2018-12-04 | 868 | 890 | 868 | 890 | 900 | 890 |
2018-12-03 | 889 | 889 | 889 | 889 | 100 | 889 |
2018-11-30 | 890 | 890 | 875 | 889 | 600 | 889 |
2018-11-29 | 869 | 888 | 869 | 888 | 500 | 888 |
2018-11-28 | - | - | - | 894 | - | 894 |
2018-11-27 | 885 | 894 | 863 | 894 | 1,600 | 894 |
2018-11-26 | 902 | 903 | 863 | 900 | 5,200 | 900 |
2018-11-22 | 969 | 969 | 917 | 917 | 700 | 917 |
2018-11-21 | 921 | 936 | 921 | 921 | 1,100 | 921 |
2018-11-20 | 921 | 981 | 920 | 951 | 1,500 | 951 |
2018-11-19 | 1,016 | 1,016 | 909 | 936 | 12,700 | 936 |
2018-11-16 | 955 | 1,016 | 955 | 1,016 | 11,000 | 1,016 |
2018-11-15 | 942 | 955 | 942 | 955 | 7,500 | 955 |
2018-11-14 | 903 | 943 | 850 | 943 | 6,500 | 943 |
2018-11-13 | 878 | 900 | 878 | 888 | 5,500 | 888 |
2018-11-12 | 870 | 870 | 855 | 869 | 1,000 | 869 |
2018-11-09 | 877 | 887 | 857 | 857 | 1,900 | 857 |
2018-11-08 | 827 | 864 | 820 | 864 | 2,800 | 864 |
2018-11-07 | 816 | 816 | 816 | 816 | 200 | 816 |
2018-11-06 | 816 | 816 | 816 | 816 | 200 | 816 |
2018-11-05 | 820 | 820 | 820 | 820 | 300 | 820 |
2018-11-02 | 815 | 835 | 815 | 825 | 1,900 | 825 |
2018-11-01 | 830 | 830 | 830 | 830 | 300 | 830 |
2018-10-31 | 814 | 814 | 814 | 814 | 100 | 814 |
2018-10-30 | 816 | 816 | 815 | 815 | 600 | 815 |
2018-10-29 | 816 | 816 | 815 | 815 | 600 | 815 |
2018-10-26 | 818 | 831 | 818 | 818 | 300 | 818 |
2018-10-25 | 830 | 830 | 817 | 817 | 400 | 817 |
2018-10-24 | 825 | 825 | 825 | 825 | 200 | 825 |
2018-10-23 | - | - | - | 818 | - | 818 |
2018-10-22 | 818 | 818 | 818 | 818 | 100 | 818 |
2018-10-19 | 826 | 830 | 826 | 830 | 300 | 830 |
2018-10-18 | 826 | 826 | 826 | 826 | 400 | 826 |
2018-10-17 | - | - | - | 822 | - | 822 |
2018-10-16 | 826 | 826 | 822 | 822 | 600 | 822 |
2018-10-15 | - | - | - | 839 | - | 839 |
2018-10-12 | 825 | 839 | 825 | 839 | 1,900 | 839 |
2018-10-11 | 840 | 840 | 824 | 824 | 300 | 824 |
2018-10-10 | 856 | 856 | 845 | 856 | 500 | 856 |
2018-10-09 | 845 | 858 | 845 | 858 | 200 | 858 |
2018-10-05 | 845 | 845 | 845 | 845 | 400 | 845 |
2018-10-04 | 845 | 845 | 845 | 845 | 300 | 845 |
2018-10-03 | 842 | 855 | 840 | 847 | 1,700 | 847 |
2018-10-02 | 835 | 887 | 824 | 887 | 1,400 | 887 |
2018-10-01 | 833 | 833 | 833 | 833 | 100 | 833 |
2018-09-28 | 833 | 833 | 832 | 832 | 500 | 832 |
2018-09-27 | - | - | - | 830 | - | 830 |
2018-09-26 | 830 | 830 | 830 | 830 | 100 | 830 |
2018-09-25 | 839 | 839 | 832 | 832 | 200 | 832 |
2018-09-21 | 832 | 832 | 832 | 832 | 100 | 832 |
2018-09-20 | 817 | 817 | 817 | 817 | 100 | 817 |
2018-09-19 | - | - | - | 817 | - | 817 |
2018-09-18 | 828 | 828 | 817 | 817 | 300 | 817 |
2018-09-14 | 812 | 815 | 812 | 815 | 700 | 815 |
2018-09-13 | 824 | 824 | 813 | 813 | 700 | 813 |
2018-09-12 | - | - | - | 839 | - | 839 |
2018-09-11 | - | - | - | 839 | - | 839 |
2018-09-10 | 832 | 840 | 832 | 839 | 400 | 839 |
2018-09-07 | 821 | 821 | 821 | 821 | 100 | 821 |
2018-09-06 | - | - | - | 830 | - | 830 |
2018-09-05 | 829 | 830 | 829 | 830 | 300 | 830 |
2018-09-04 | 815 | 815 | 815 | 815 | 200 | 815 |
2018-09-03 | 824 | 824 | 813 | 813 | 2,800 | 813 |
2018-08-31 | 836 | 836 | 836 | 836 | 100 | 836 |
2018-08-30 | - | - | - | 835 | - | 835 |
2018-08-29 | - | - | - | 835 | - | 835 |
2018-08-28 | 850 | 850 | 835 | 835 | 200 | 835 |
2018-08-27 | - | - | - | 820 | - | 820 |
2018-08-24 | 825 | 825 | 820 | 820 | 200 | 820 |
2018-08-23 | 825 | 825 | 825 | 825 | 100 | 825 |
2018-08-22 | 840 | 840 | 840 | 840 | 100 | 840 |
2018-08-21 | 815 | 815 | 815 | 815 | 1,100 | 815 |
2018-08-20 | - | - | - | 840 | - | 840 |
2018-08-17 | 839 | 840 | 839 | 840 | 1,300 | 840 |
2018-08-16 | - | - | - | 839 | - | 839 |
2018-08-15 | 840 | 840 | 839 | 839 | 300 | 839 |
2018-08-14 | 840 | 840 | 840 | 840 | 100 | 840 |
2018-08-13 | 855 | 855 | 840 | 840 | 2,000 | 840 |
2018-08-10 | 862 | 862 | 862 | 862 | 200 | 862 |
2018-08-09 | 862 | 862 | 862 | 862 | 100 | 862 |
2018-08-08 | 852 | 852 | 851 | 852 | 900 | 852 |
2018-08-07 | 851 | 851 | 851 | 851 | 200 | 851 |
2018-08-06 | 869 | 869 | 851 | 851 | 500 | 851 |
2018-08-03 | 879 | 879 | 860 | 860 | 1,700 | 860 |
2018-08-02 | 893 | 893 | 864 | 864 | 400 | 864 |
2018-08-01 | 863 | 870 | 863 | 870 | 400 | 870 |
2018-07-31 | 863 | 863 | 863 | 863 | 200 | 863 |
2018-07-30 | 870 | 870 | 870 | 870 | 2,800 | 870 |
2018-07-27 | - | - | - | 877 | - | 877 |
2018-07-26 | 877 | 877 | 877 | 877 | 100 | 877 |
2018-07-25 | 895 | 895 | 892 | 892 | 300 | 892 |
2018-07-24 | 872 | 872 | 866 | 866 | 1,000 | 866 |
2018-07-23 | 872 | 872 | 872 | 872 | 1,300 | 872 |
2018-07-20 | 880 | 882 | 880 | 882 | 1,800 | 882 |
2018-07-19 | - | - | - | 863 | - | 863 |
2018-07-18 | 863 | 863 | 863 | 863 | 200 | 863 |
2018-07-17 | 870 | 870 | 870 | 870 | 300 | 870 |
2018-07-13 | 860 | 860 | 860 | 860 | 100 | 860 |
2018-07-12 | 870 | 870 | 869 | 869 | 1,600 | 869 |
2018-07-11 | 873 | 873 | 869 | 869 | 400 | 869 |
2018-07-10 | 882 | 882 | 882 | 882 | 100 | 882 |
2018-07-09 | 875 | 875 | 875 | 875 | 200 | 875 |
2018-07-06 | - | - | - | 881 | - | 881 |
2018-07-05 | 882 | 882 | 881 | 881 | 500 | 881 |
2018-07-04 | 880 | 881 | 880 | 880 | 700 | 880 |
2018-07-03 | 889 | 889 | 880 | 880 | 600 | 880 |
2018-07-02 | 904 | 904 | 889 | 889 | 600 | 889 |
2018-06-29 | 902 | 906 | 902 | 906 | 200 | 906 |
2018-06-28 | 917 | 917 | 903 | 903 | 300 | 903 |
2018-06-27 | 902 | 917 | 902 | 902 | 300 | 902 |
2018-06-26 | 920 | 932 | 890 | 932 | 900 | 932 |
2018-06-25 | 933 | 933 | 923 | 923 | 2,000 | 923 |
2018-06-22 | - | - | - | 935 | - | 935 |
2018-06-21 | 935 | 935 | 935 | 935 | 200 | 935 |
2018-06-20 | 931 | 931 | 931 | 931 | 100 | 931 |
2018-06-19 | 937 | 937 | 937 | 937 | 2,900 | 937 |
2018-06-18 | - | - | - | 952 | - | 952 |
2018-06-15 | 948 | 952 | 948 | 952 | 500 | 952 |
2018-06-14 | 955 | 955 | 948 | 948 | 400 | 948 |
2018-06-13 | 962 | 962 | 956 | 956 | 700 | 956 |
2018-06-12 | 976 | 976 | 961 | 961 | 400 | 961 |
2018-06-11 | 968 | 969 | 967 | 967 | 1,100 | 967 |
2018-06-08 | 960 | 960 | 955 | 955 | 700 | 955 |
2018-06-07 | 946 | 957 | 946 | 955 | 300 | 955 |
2018-06-06 | 953 | 958 | 948 | 958 | 2,100 | 958 |
2018-06-05 | 954 | 960 | 954 | 954 | 1,400 | 954 |
2018-06-04 | 959 | 959 | 953 | 953 | 200 | 953 |
2018-06-01 | - | - | - | 950 | - | 950 |
2018-05-31 | 952 | 952 | 950 | 950 | 1,100 | 950 |
2018-05-30 | 951 | 951 | 951 | 951 | 500 | 951 |
2018-05-29 | 951 | 951 | 951 | 951 | 100 | 951 |
2018-05-28 | 954 | 954 | 951 | 951 | 200 | 951 |
2018-05-25 | 972 | 972 | 969 | 969 | 200 | 969 |
2018-05-24 | 958 | 958 | 957 | 957 | 500 | 957 |
2018-05-23 | - | - | - | 958 | - | 958 |
2018-05-22 | 958 | 958 | 958 | 958 | 100 | 958 |
2018-05-21 | - | - | - | 960 | - | 960 |
2018-05-18 | - | - | - | 960 | - | 960 |
2018-05-17 | 960 | 960 | 960 | 960 | 1,500 | 960 |
2018-05-16 | 963 | 963 | 961 | 961 | 500 | 961 |
2018-05-15 | 960 | 961 | 960 | 961 | 400 | 961 |
2018-05-14 | 959 | 971 | 959 | 971 | 900 | 971 |
2018-05-11 | - | - | - | 971 | - | 971 |
2018-05-10 | 971 | 971 | 971 | 971 | 100 | 971 |
2018-05-09 | - | - | - | 957 | - | 957 |
2018-05-08 | 960 | 961 | 957 | 957 | 500 | 957 |
2018-05-07 | 963 | 963 | 963 | 963 | 700 | 963 |
2018-05-02 | 963 | 963 | 963 | 963 | 100 | 963 |
2018-05-01 | 964 | 964 | 964 | 964 | 900 | 964 |
2018-04-27 | 971 | 971 | 963 | 963 | 400 | 963 |
2018-04-26 | 979 | 979 | 960 | 964 | 1,800 | 964 |
2018-04-25 | 968 | 968 | 968 | 968 | 400 | 968 |
2018-04-24 | 975 | 975 | 968 | 968 | 600 | 968 |
2018-04-23 | 980 | 980 | 980 | 980 | 800 | 980 |
2018-04-20 | 984 | 984 | 980 | 980 | 300 | 980 |
2018-04-19 | 983 | 983 | 983 | 983 | 100 | 983 |
2018-04-18 | 993 | 996 | 993 | 996 | 900 | 996 |
2018-04-17 | 992 | 992 | 992 | 992 | 100 | 992 |
2018-04-12 | 970 | 970 | 970 | 970 | 300 | 970 |
2018-04-11 | 970 | 970 | 970 | 970 | 200 | 970 |
2018-04-10 | 970 | 970 | 970 | 970 | 100 | 970 |
2018-04-09 | 970 | 970 | 968 | 969 | 1,600 | 969 |
2018-04-05 | 982 | 982 | 980 | 980 | 700 | 980 |
2018-04-03 | 982 | 982 | 982 | 982 | 100 | 982 |
2018-03-30 | 990 | 990 | 990 | 990 | 500 | 990 |
2018-03-27 | 981 | 981 | 981 | 981 | 100 | 981 |
2018-03-26 | 985 | 985 | 985 | 985 | 200 | 985 |
2018-03-23 | 1,010 | 1,010 | 987 | 987 | 4,700 | 987 |
2018-03-22 | 995 | 995 | 995 | 995 | 200 | 995 |
2018-03-20 | 993 | 997 | 993 | 996 | 1,800 | 996 |
2018-03-19 | 1,026 | 1,026 | 1,006 | 1,021 | 1,900 | 1,021 |
2018-03-16 | 1,005 | 1,005 | 1,004 | 1,004 | 400 | 1,004 |
2018-03-15 | 1,015 | 1,015 | 1,005 | 1,005 | 200 | 1,005 |
2018-03-14 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 1,005 |
2018-03-13 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 1,011 |
2018-03-12 | 1,031 | 1,031 | 1,005 | 1,006 | 600 | 1,006 |
2018-03-09 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 1,005 |
2018-03-08 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
2018-03-07 | 1,007 | 1,007 | 1,007 | 1,007 | 200 | 1,007 |
2018-03-06 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
2018-03-05 | 1,004 | 1,006 | 1,004 | 1,006 | 700 | 1,006 |
2018-03-02 | 1,008 | 1,008 | 1,008 | 1,008 | 700 | 1,008 |
2018-02-26 | 1,018 | 1,018 | 1,018 | 1,018 | 100 | 1,018 |
2018-02-23 | 1,026 | 1,026 | 1,017 | 1,018 | 300 | 1,018 |
2018-02-22 | 1,024 | 1,024 | 1,011 | 1,020 | 1,900 | 1,020 |
2018-02-21 | 1,030 | 1,030 | 1,020 | 1,020 | 1,300 | 1,020 |
2018-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
2018-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
2018-02-13 | 1,030 | 1,030 | 1,021 | 1,021 | 200 | 1,021 |
2018-02-09 | 1,014 | 1,015 | 1,014 | 1,014 | 1,200 | 1,014 |
2018-02-08 | 1,026 | 1,026 | 1,024 | 1,024 | 800 | 1,024 |
2018-02-07 | 990 | 1,005 | 988 | 1,005 | 1,300 | 1,005 |
2018-02-06 | 1,015 | 1,015 | 990 | 990 | 6,100 | 990 |
2018-02-05 | 1,013 | 1,013 | 1,013 | 1,013 | 1,500 | 1,013 |
2018-02-02 | 1,027 | 1,038 | 1,020 | 1,038 | 4,600 | 1,038 |
2018-02-01 | 1,037 | 1,050 | 1,006 | 1,020 | 3,500 | 1,020 |
2018-01-31 | 1,032 | 1,032 | 1,032 | 1,032 | 100 | 1,032 |
2018-01-30 | 1,039 | 1,039 | 1,031 | 1,031 | 1,800 | 1,031 |
2018-01-26 | 1,032 | 1,034 | 1,032 | 1,034 | 600 | 1,034 |
2018-01-25 | 1,033 | 1,035 | 1,032 | 1,032 | 2,400 | 1,032 |
2018-01-24 | 1,031 | 1,050 | 1,031 | 1,033 | 3,600 | 1,033 |
2018-01-23 | 1,030 | 1,038 | 1,030 | 1,031 | 2,500 | 1,031 |
2018-01-22 | 1,036 | 1,038 | 1,030 | 1,030 | 3,800 | 1,030 |
2018-01-19 | 1,045 | 1,055 | 1,037 | 1,037 | 2,100 | 1,037 |
2018-01-18 | 1,054 | 1,054 | 1,050 | 1,053 | 1,400 | 1,053 |
2018-01-17 | 1,037 | 1,054 | 1,037 | 1,054 | 2,400 | 1,054 |
2018-01-16 | 1,037 | 1,037 | 1,036 | 1,036 | 900 | 1,036 |
2018-01-15 | 1,037 | 1,037 | 1,037 | 1,037 | 300 | 1,037 |
2018-01-12 | 1,030 | 1,038 | 1,030 | 1,036 | 2,700 | 1,036 |
2018-01-11 | 1,020 | 1,030 | 1,020 | 1,029 | 1,400 | 1,029 |
2018-01-10 | 1,029 | 1,030 | 1,022 | 1,029 | 1,100 | 1,029 |
2018-01-09 | 1,030 | 1,030 | 1,029 | 1,029 | 400 | 1,029 |
2018-01-05 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
2018-01-04 | 1,031 | 1,031 | 1,030 | 1,030 | 700 | 1,030 |
分割・併合履歴 : [2017-09-21]1株→0.1株