3125 新内外綿(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 677 | 683 | 674 | 680 | 1,000 | 680 |
2019-12-27 | 674 | 687 | 672 | 687 | 1,000 | 687 |
2019-12-26 | 683 | 683 | 683 | 683 | 1,500 | 683 |
2019-12-25 | 684 | 684 | 684 | 684 | 200 | 684 |
2019-12-24 | 684 | 685 | 684 | 684 | 900 | 684 |
2019-12-23 | 685 | 685 | 685 | 685 | 700 | 685 |
2019-12-20 | 684 | 684 | 684 | 684 | 400 | 684 |
2019-12-19 | 697 | 697 | 688 | 688 | 200 | 688 |
2019-12-18 | 685 | 687 | 685 | 687 | 500 | 687 |
2019-12-17 | 687 | 688 | 687 | 687 | 300 | 687 |
2019-12-16 | 689 | 696 | 689 | 691 | 2,300 | 691 |
2019-12-13 | 719 | 719 | 719 | 719 | 400 | 719 |
2019-12-12 | 701 | 701 | 701 | 701 | 400 | 701 |
2019-12-11 | - | - | - | 703 | - | 703 |
2019-12-10 | 720 | 720 | 703 | 703 | 900 | 703 |
2019-12-09 | 716 | 724 | 716 | 724 | 700 | 724 |
2019-12-06 | 700 | 716 | 700 | 716 | 1,600 | 716 |
2019-12-05 | 698 | 698 | 698 | 698 | 100 | 698 |
2019-12-04 | - | - | - | 685 | - | 685 |
2019-12-03 | - | - | - | 685 | - | 685 |
2019-12-02 | 690 | 690 | 685 | 685 | 400 | 685 |
2019-11-29 | 685 | 685 | 685 | 685 | 100 | 685 |
2019-11-28 | - | - | - | 695 | - | 695 |
2019-11-27 | - | - | - | 695 | - | 695 |
2019-11-26 | 695 | 695 | 695 | 695 | 200 | 695 |
2019-11-25 | 726 | 726 | 683 | 690 | 2,100 | 690 |
2019-11-22 | 679 | 700 | 679 | 700 | 500 | 700 |
2019-11-21 | - | - | - | 679 | - | 679 |
2019-11-20 | 680 | 680 | 679 | 679 | 1,000 | 679 |
2019-11-19 | 680 | 680 | 679 | 679 | 200 | 679 |
2019-11-18 | 681 | 681 | 681 | 681 | 700 | 681 |
2019-11-15 | 679 | 679 | 679 | 679 | 100 | 679 |
2019-11-14 | 697 | 697 | 684 | 689 | 1,400 | 689 |
2019-11-13 | - | - | - | 684 | - | 684 |
2019-11-12 | - | - | - | 684 | - | 684 |
2019-11-11 | 694 | 694 | 684 | 684 | 400 | 684 |
2019-11-08 | 684 | 685 | 684 | 684 | 5,600 | 684 |
2019-11-07 | 682 | 682 | 680 | 680 | 1,000 | 680 |
2019-11-06 | 682 | 698 | 681 | 682 | 1,600 | 682 |
2019-11-05 | 679 | 686 | 679 | 686 | 1,500 | 686 |
2019-11-01 | 700 | 700 | 674 | 679 | 3,600 | 679 |
2019-10-31 | 695 | 695 | 695 | 695 | 400 | 695 |
2019-10-30 | 720 | 720 | 695 | 695 | 900 | 695 |
2019-10-29 | - | - | - | 702 | - | 702 |
2019-10-28 | - | - | - | 702 | - | 702 |
2019-10-25 | 702 | 702 | 702 | 702 | 100 | 702 |
2019-10-24 | 698 | 698 | 698 | 698 | 100 | 698 |
2019-10-23 | 702 | 702 | 702 | 702 | 100 | 702 |
2019-10-21 | 686 | 721 | 686 | 692 | 1,000 | 692 |
2019-10-18 | 695 | 695 | 684 | 684 | 900 | 684 |
2019-10-17 | 692 | 692 | 692 | 692 | 100 | 692 |
2019-10-16 | 708 | 708 | 688 | 698 | 6,300 | 698 |
2019-10-15 | - | - | - | 723 | - | 723 |
2019-10-11 | - | - | - | 723 | - | 723 |
2019-10-10 | 723 | 723 | 723 | 723 | 300 | 723 |
2019-10-09 | - | - | - | 720 | - | 720 |
2019-10-08 | 720 | 720 | 720 | 720 | 100 | 720 |
2019-10-07 | - | - | - | 724 | - | 724 |
2019-10-04 | - | - | - | 724 | - | 724 |
2019-10-03 | - | - | - | 724 | - | 724 |
2019-10-02 | 724 | 724 | 724 | 724 | 100 | 724 |
2019-10-01 | - | - | - | 739 | - | 739 |
2019-09-30 | - | - | - | 739 | - | 739 |
2019-09-27 | 739 | 739 | 739 | 739 | 200 | 739 |
2019-09-26 | - | - | - | 739 | - | 739 |
2019-09-25 | 739 | 739 | 739 | 739 | 100 | 739 |
2019-09-24 | - | - | - | 709 | - | 709 |
2019-09-20 | - | - | - | 709 | - | 709 |
2019-09-19 | 723 | 723 | 709 | 709 | 300 | 709 |
2019-09-18 | 738 | 738 | 738 | 738 | 100 | 738 |
2019-09-17 | 733 | 733 | 733 | 733 | 100 | 733 |
2019-09-13 | 728 | 731 | 728 | 731 | 200 | 731 |
2019-09-12 | 728 | 728 | 728 | 728 | 200 | 728 |
2019-09-11 | 735 | 735 | 735 | 735 | 200 | 735 |
2019-09-10 | 727 | 727 | 727 | 727 | 200 | 727 |
2019-09-09 | 729 | 730 | 720 | 720 | 400 | 720 |
2019-09-06 | 700 | 718 | 700 | 714 | 400 | 714 |
2019-09-05 | 691 | 691 | 691 | 691 | 200 | 691 |
2019-09-04 | 720 | 720 | 685 | 689 | 14,800 | 689 |
2019-09-03 | - | - | - | 707 | - | 707 |
2019-09-02 | 708 | 718 | 707 | 707 | 1,400 | 707 |
2019-08-30 | - | - | - | 738 | - | 738 |
2019-08-29 | - | - | - | 738 | - | 738 |
2019-08-28 | - | - | - | 738 | - | 738 |
2019-08-27 | - | - | - | 738 | - | 738 |
2019-08-26 | - | - | - | 738 | - | 738 |
2019-08-23 | 749 | 749 | 738 | 738 | 200 | 738 |
2019-08-22 | - | - | - | 719 | - | 719 |
2019-08-21 | - | - | - | 719 | - | 719 |
2019-08-20 | 719 | 719 | 719 | 719 | 100 | 719 |
2019-08-19 | - | - | - | 702 | - | 702 |
2019-08-16 | - | - | - | 702 | - | 702 |
2019-08-15 | 687 | 702 | 687 | 702 | 600 | 702 |
2019-08-14 | - | - | - | 718 | - | 718 |
2019-08-13 | 750 | 750 | 705 | 718 | 800 | 718 |
2019-08-09 | - | - | - | 750 | - | 750 |
2019-08-08 | 708 | 750 | 708 | 750 | 800 | 750 |
2019-08-07 | 698 | 699 | 696 | 698 | 400 | 698 |
2019-08-06 | 696 | 696 | 696 | 696 | 100 | 696 |
2019-08-05 | 701 | 701 | 701 | 701 | 100 | 701 |
2019-08-02 | 731 | 731 | 700 | 702 | 1,100 | 702 |
2019-08-01 | 732 | 732 | 731 | 731 | 200 | 731 |
2019-07-31 | 734 | 734 | 731 | 731 | 1,500 | 731 |
2019-07-30 | - | - | - | 798 | - | 798 |
2019-07-29 | 787 | 798 | 787 | 798 | 1,300 | 798 |
2019-07-26 | - | - | - | 780 | - | 780 |
2019-07-25 | 780 | 780 | 780 | 780 | 100 | 780 |
2019-07-24 | 740 | 750 | 740 | 750 | 500 | 750 |
2019-07-23 | 735 | 735 | 735 | 735 | 100 | 735 |
2019-07-22 | - | - | - | 735 | - | 735 |
2019-07-19 | 757 | 763 | 735 | 735 | 1,400 | 735 |
2019-07-18 | - | - | - | 772 | - | 772 |
2019-07-17 | - | - | - | 772 | - | 772 |
2019-07-16 | 769 | 772 | 759 | 772 | 300 | 772 |
2019-07-12 | 770 | 799 | 770 | 799 | 1,300 | 799 |
2019-07-11 | 800 | 800 | 800 | 800 | 300 | 800 |
2019-07-10 | 799 | 799 | 799 | 799 | 200 | 799 |
2019-07-09 | 791 | 799 | 790 | 799 | 500 | 799 |
2019-07-08 | 800 | 800 | 796 | 796 | 300 | 796 |
2019-07-05 | 787 | 790 | 787 | 790 | 500 | 790 |
2019-07-04 | 785 | 785 | 758 | 773 | 2,300 | 773 |
2019-07-03 | 745 | 759 | 714 | 725 | 2,000 | 725 |
2019-07-02 | 769 | 769 | 760 | 760 | 300 | 760 |
2019-07-01 | 740 | 770 | 740 | 770 | 300 | 770 |
2019-06-28 | 726 | 743 | 715 | 743 | 1,000 | 743 |
2019-06-27 | 756 | 756 | 748 | 756 | 700 | 756 |
2019-06-26 | 788 | 833 | 751 | 760 | 3,200 | 760 |
2019-06-25 | 759 | 760 | 701 | 701 | 3,500 | 701 |
2019-06-24 | 695 | 700 | 695 | 700 | 200 | 700 |
2019-06-21 | - | - | - | 709 | - | 709 |
2019-06-20 | 706 | 710 | 706 | 709 | 1,100 | 709 |
2019-06-19 | - | - | - | 696 | - | 696 |
2019-06-18 | 695 | 696 | 695 | 696 | 400 | 696 |
2019-06-17 | 695 | 695 | 686 | 690 | 1,700 | 690 |
2019-06-14 | - | - | - | 725 | - | 725 |
2019-06-13 | 712 | 725 | 712 | 725 | 500 | 725 |
2019-06-12 | 736 | 736 | 736 | 736 | 100 | 736 |
2019-06-11 | 750 | 750 | 739 | 739 | 400 | 739 |
2019-06-10 | 749 | 749 | 740 | 740 | 300 | 740 |
2019-06-07 | 760 | 760 | 747 | 747 | 500 | 747 |
2019-06-06 | - | - | - | 701 | - | 701 |
2019-06-05 | - | - | - | 701 | - | 701 |
2019-06-04 | - | - | - | 701 | - | 701 |
2019-06-03 | 703 | 703 | 701 | 701 | 2,700 | 701 |
2019-05-31 | 720 | 730 | 705 | 705 | 2,400 | 705 |
2019-05-30 | 717 | 717 | 717 | 717 | 200 | 717 |
2019-05-29 | 717 | 717 | 717 | 717 | 600 | 717 |
2019-05-28 | - | - | - | 714 | - | 714 |
2019-05-27 | 714 | 714 | 714 | 714 | 100 | 714 |
2019-05-24 | 744 | 744 | 744 | 744 | 100 | 744 |
2019-05-23 | 725 | 725 | 714 | 714 | 300 | 714 |
2019-05-22 | 724 | 724 | 724 | 724 | 100 | 724 |
2019-05-21 | - | - | - | 721 | - | 721 |
2019-05-20 | - | - | - | 721 | - | 721 |
2019-05-17 | 706 | 721 | 706 | 721 | 900 | 721 |
2019-05-16 | 700 | 705 | 694 | 705 | 2,700 | 705 |
2019-05-15 | 721 | 722 | 721 | 721 | 3,200 | 721 |
2019-05-14 | 722 | 722 | 722 | 722 | 500 | 722 |
2019-05-13 | 738 | 738 | 722 | 722 | 800 | 722 |
2019-05-10 | 758 | 758 | 735 | 746 | 500 | 746 |
2019-05-09 | 758 | 760 | 758 | 758 | 300 | 758 |
2019-05-08 | - | - | - | 760 | - | 760 |
2019-05-07 | 760 | 760 | 760 | 760 | 300 | 760 |
2019-04-26 | 792 | 792 | 760 | 760 | 600 | 760 |
2019-04-25 | 792 | 793 | 792 | 793 | 300 | 793 |
2019-04-24 | 762 | 762 | 762 | 762 | 100 | 762 |
2019-04-23 | - | - | - | 762 | - | 762 |
2019-04-22 | - | - | - | 762 | - | 762 |
2019-04-19 | 756 | 762 | 756 | 762 | 500 | 762 |
2019-04-18 | 746 | 800 | 746 | 800 | 1,700 | 800 |
2019-04-17 | 750 | 750 | 750 | 750 | 100 | 750 |
2019-04-16 | - | - | - | 758 | - | 758 |
2019-04-15 | 743 | 758 | 743 | 758 | 300 | 758 |
2019-04-12 | 745 | 747 | 741 | 741 | 1,400 | 741 |
2019-04-11 | 760 | 761 | 738 | 745 | 4,000 | 745 |
2019-04-10 | 775 | 775 | 775 | 775 | 200 | 775 |
2019-04-09 | 767 | 767 | 760 | 760 | 700 | 760 |
2019-04-08 | - | - | - | 757 | - | 757 |
2019-04-05 | 750 | 757 | 750 | 757 | 300 | 757 |
2019-04-04 | - | - | - | 765 | - | 765 |
2019-04-03 | - | - | - | 765 | - | 765 |
2019-04-02 | - | - | - | 765 | - | 765 |
2019-04-01 | 764 | 765 | 764 | 765 | 200 | 765 |
2019-03-29 | 757 | 761 | 757 | 761 | 300 | 761 |
2019-03-28 | 780 | 780 | 780 | 780 | 100 | 780 |
2019-03-27 | - | - | - | 765 | - | 765 |
2019-03-26 | 765 | 765 | 765 | 765 | 100 | 765 |
2019-03-25 | 780 | 780 | 780 | 780 | 200 | 780 |
2019-03-22 | 780 | 780 | 780 | 780 | 2,400 | 780 |
2019-03-20 | 772 | 788 | 765 | 788 | 1,200 | 788 |
2019-03-19 | 799 | 807 | 771 | 807 | 1,000 | 807 |
2019-03-18 | 795 | 800 | 785 | 800 | 600 | 800 |
2019-03-15 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-03-14 | - | - | - | 755 | - | 755 |
2019-03-13 | 755 | 755 | 745 | 755 | 1,100 | 755 |
2019-03-12 | 768 | 770 | 768 | 770 | 400 | 770 |
2019-03-11 | 763 | 763 | 763 | 763 | 300 | 763 |
2019-03-08 | 788 | 788 | 786 | 786 | 300 | 786 |
2019-03-07 | 788 | 788 | 788 | 788 | 100 | 788 |
2019-03-06 | - | - | - | 798 | - | 798 |
2019-03-05 | - | - | - | 798 | - | 798 |
2019-03-04 | 798 | 798 | 798 | 798 | 200 | 798 |
2019-03-01 | 798 | 798 | 798 | 798 | 100 | 798 |
2019-02-28 | - | - | - | 828 | - | 828 |
2019-02-27 | 800 | 828 | 800 | 828 | 900 | 828 |
2019-02-26 | 807 | 807 | 806 | 806 | 200 | 806 |
2019-02-25 | 831 | 831 | 831 | 831 | 100 | 831 |
2019-02-22 | 800 | 801 | 800 | 801 | 400 | 801 |
2019-02-21 | 800 | 800 | 800 | 800 | 100 | 800 |
2019-02-20 | 800 | 800 | 800 | 800 | 100 | 800 |
2019-02-19 | - | - | - | 800 | - | 800 |
2019-02-18 | 800 | 800 | 800 | 800 | 100 | 800 |
2019-02-15 | 797 | 797 | 797 | 797 | 100 | 797 |
2019-02-14 | 827 | 827 | 827 | 827 | 100 | 827 |
2019-02-13 | 892 | 892 | 802 | 825 | 300 | 825 |
2019-02-12 | 886 | 886 | 885 | 885 | 300 | 885 |
2019-02-08 | 786 | 796 | 786 | 796 | 400 | 796 |
2019-02-07 | - | - | - | 861 | - | 861 |
2019-02-06 | - | - | - | 861 | - | 861 |
2019-02-05 | 861 | 861 | 861 | 861 | 100 | 861 |
2019-02-04 | - | - | - | 844 | - | 844 |
2019-02-01 | - | - | - | 844 | - | 844 |
2019-01-31 | - | - | - | 844 | - | 844 |
2019-01-30 | 843 | 844 | 843 | 844 | 600 | 844 |
2019-01-29 | 827 | 827 | 827 | 827 | 100 | 827 |
2019-01-28 | 827 | 827 | 827 | 827 | 400 | 827 |
2019-01-25 | 778 | 826 | 778 | 826 | 800 | 826 |
2019-01-24 | - | - | - | 755 | - | 755 |
2019-01-23 | 750 | 755 | 750 | 755 | 700 | 755 |
2019-01-22 | 753 | 753 | 751 | 751 | 700 | 751 |
2019-01-21 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-01-18 | 750 | 765 | 750 | 765 | 400 | 765 |
2019-01-17 | 750 | 751 | 750 | 750 | 2,100 | 750 |
2019-01-16 | 751 | 753 | 751 | 753 | 600 | 753 |
2019-01-15 | 728 | 750 | 728 | 750 | 400 | 750 |
2019-01-11 | 763 | 763 | 742 | 743 | 1,000 | 743 |
2019-01-10 | 741 | 754 | 728 | 754 | 1,000 | 754 |
2019-01-09 | 762 | 762 | 747 | 755 | 900 | 755 |
2019-01-08 | 736 | 765 | 736 | 762 | 1,100 | 762 |
2019-01-07 | 751 | 751 | 751 | 751 | 100 | 751 |
2019-01-04 | 750 | 750 | 750 | 750 | 300 | 750 |
分割・併合履歴 : [2017-09-21]1株→0.1株