3125 新内外綿(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 576 | 630 | 570 | 586 | 158,100 | 586 |
2020-12-29 | 599 | 607 | 580 | 581 | 41,300 | 581 |
2020-12-28 | 647 | 650 | 595 | 606 | 113,700 | 606 |
2020-12-25 | 662 | 666 | 616 | 617 | 79,900 | 617 |
2020-12-24 | 607 | 705 | 606 | 657 | 266,800 | 657 |
2020-12-23 | 584 | 658 | 574 | 615 | 237,200 | 615 |
2020-12-22 | 563 | 665 | 563 | 612 | 353,100 | 612 |
2020-12-21 | 591 | 607 | 563 | 565 | 27,500 | 565 |
2020-12-18 | 644 | 671 | 592 | 592 | 230,900 | 592 |
2020-12-17 | 563 | 661 | 549 | 661 | 315,800 | 661 |
2020-12-16 | 573 | 573 | 561 | 561 | 15,800 | 561 |
2020-12-15 | 594 | 595 | 572 | 576 | 17,500 | 576 |
2020-12-14 | 598 | 608 | 593 | 594 | 16,300 | 594 |
2020-12-11 | 602 | 625 | 600 | 608 | 11,000 | 608 |
2020-12-10 | 605 | 627 | 595 | 602 | 22,200 | 602 |
2020-12-09 | 605 | 624 | 603 | 605 | 9,000 | 605 |
2020-12-08 | 580 | 627 | 579 | 613 | 42,100 | 613 |
2020-12-07 | 604 | 604 | 580 | 585 | 25,700 | 585 |
2020-12-04 | 641 | 654 | 602 | 612 | 37,200 | 612 |
2020-12-03 | 661 | 671 | 639 | 653 | 35,500 | 653 |
2020-12-02 | 656 | 703 | 651 | 671 | 54,200 | 671 |
2020-12-01 | 724 | 724 | 663 | 663 | 64,100 | 663 |
2020-11-30 | 765 | 775 | 720 | 732 | 61,500 | 732 |
2020-11-27 | 799 | 800 | 767 | 792 | 111,500 | 792 |
2020-11-26 | 750 | 800 | 734 | 774 | 225,500 | 774 |
2020-11-25 | 809 | 859 | 752 | 780 | 325,800 | 780 |
2020-11-24 | 873 | 880 | 804 | 819 | 275,200 | 819 |
2020-11-20 | 774 | 930 | 750 | 885 | 644,500 | 885 |
2020-11-19 | 720 | 795 | 650 | 791 | 632,900 | 791 |
2020-11-18 | 602 | 695 | 552 | 695 | 108,800 | 695 |
2020-11-17 | 615 | 615 | 565 | 595 | 164,300 | 595 |
2020-11-16 | 665 | 665 | 624 | 665 | 234,600 | 665 |
2020-11-13 | 500 | 565 | 500 | 565 | 85,700 | 565 |
2020-11-12 | 485 | 513 | 484 | 485 | 20,300 | 485 |
2020-11-11 | 498 | 498 | 487 | 487 | 5,500 | 487 |
2020-11-10 | 497 | 501 | 491 | 491 | 3,200 | 491 |
2020-11-09 | 510 | 512 | 484 | 491 | 16,900 | 491 |
2020-11-06 | 518 | 519 | 510 | 511 | 6,300 | 511 |
2020-11-05 | 518 | 525 | 510 | 510 | 2,000 | 510 |
2020-11-04 | 503 | 518 | 502 | 518 | 6,600 | 518 |
2020-11-02 | 514 | 515 | 500 | 502 | 4,500 | 502 |
2020-10-30 | 503 | 510 | 502 | 502 | 3,400 | 502 |
2020-10-29 | 512 | 513 | 511 | 511 | 2,600 | 511 |
2020-10-28 | 513 | 524 | 512 | 512 | 1,400 | 512 |
2020-10-27 | 528 | 528 | 510 | 515 | 3,600 | 515 |
2020-10-26 | 518 | 528 | 518 | 528 | 1,000 | 528 |
2020-10-23 | 513 | 514 | 512 | 514 | 700 | 514 |
2020-10-22 | 510 | 514 | 510 | 514 | 4,000 | 514 |
2020-10-21 | 512 | 517 | 512 | 517 | 300 | 517 |
2020-10-20 | 511 | 513 | 511 | 512 | 700 | 512 |
2020-10-19 | 513 | 514 | 511 | 513 | 1,700 | 513 |
2020-10-16 | 520 | 520 | 520 | 520 | 100 | 520 |
2020-10-15 | 531 | 532 | 520 | 520 | 6,800 | 520 |
2020-10-14 | 528 | 536 | 525 | 533 | 3,400 | 533 |
2020-10-13 | 530 | 531 | 528 | 528 | 1,200 | 528 |
2020-10-12 | 533 | 534 | 530 | 530 | 1,300 | 530 |
2020-10-09 | 536 | 536 | 531 | 533 | 1,200 | 533 |
2020-10-08 | 542 | 542 | 533 | 537 | 700 | 537 |
2020-10-07 | 533 | 533 | 528 | 532 | 3,400 | 532 |
2020-10-06 | 540 | 544 | 532 | 532 | 2,200 | 532 |
2020-10-05 | 540 | 541 | 530 | 539 | 700 | 539 |
2020-10-02 | 547 | 549 | 540 | 540 | 4,500 | 540 |
2020-09-30 | 556 | 575 | 553 | 561 | 3,100 | 561 |
2020-09-29 | 560 | 578 | 557 | 560 | 1,800 | 560 |
2020-09-28 | 560 | 580 | 560 | 579 | 1,800 | 579 |
2020-09-25 | 580 | 580 | 551 | 560 | 1,500 | 560 |
2020-09-24 | - | - | - | 581 | - | 581 |
2020-09-23 | 587 | 587 | 576 | 581 | 1,400 | 581 |
2020-09-18 | 576 | 581 | 576 | 581 | 1,400 | 581 |
2020-09-17 | 585 | 585 | 567 | 577 | 2,700 | 577 |
2020-09-16 | 587 | 587 | 572 | 580 | 2,900 | 580 |
2020-09-15 | 574 | 585 | 574 | 582 | 2,300 | 582 |
2020-09-14 | 569 | 579 | 569 | 579 | 1,200 | 579 |
2020-09-11 | 569 | 584 | 568 | 568 | 2,000 | 568 |
2020-09-10 | 584 | 585 | 571 | 577 | 2,900 | 577 |
2020-09-09 | 566 | 584 | 563 | 580 | 5,900 | 580 |
2020-09-08 | 563 | 577 | 563 | 577 | 2,000 | 577 |
2020-09-07 | 579 | 579 | 569 | 569 | 600 | 569 |
2020-09-04 | 564 | 580 | 564 | 578 | 3,200 | 578 |
2020-09-03 | 564 | 576 | 561 | 574 | 3,900 | 574 |
2020-09-02 | 565 | 575 | 564 | 574 | 3,900 | 574 |
2020-09-01 | 570 | 570 | 563 | 563 | 300 | 563 |
2020-08-31 | 553 | 585 | 553 | 559 | 2,700 | 559 |
2020-08-28 | 570 | 581 | 559 | 560 | 5,900 | 560 |
2020-08-27 | 569 | 586 | 550 | 550 | 6,100 | 550 |
2020-08-26 | 580 | 583 | 572 | 579 | 4,000 | 579 |
2020-08-25 | 581 | 588 | 570 | 570 | 5,800 | 570 |
2020-08-24 | 566 | 577 | 561 | 561 | 2,900 | 561 |
2020-08-21 | 559 | 573 | 559 | 571 | 3,400 | 571 |
2020-08-20 | 561 | 572 | 555 | 559 | 2,900 | 559 |
2020-08-19 | 539 | 574 | 539 | 561 | 4,500 | 561 |
2020-08-18 | 541 | 577 | 541 | 541 | 8,300 | 541 |
2020-08-17 | 526 | 551 | 519 | 551 | 7,700 | 551 |
2020-08-14 | 535 | 537 | 520 | 520 | 2,200 | 520 |
2020-08-13 | 541 | 541 | 532 | 533 | 1,500 | 533 |
2020-08-12 | 525 | 537 | 525 | 532 | 800 | 532 |
2020-08-11 | 533 | 533 | 521 | 522 | 1,800 | 522 |
2020-08-07 | 537 | 544 | 524 | 524 | 4,000 | 524 |
2020-08-06 | 536 | 546 | 536 | 539 | 800 | 539 |
2020-08-05 | 537 | 540 | 530 | 540 | 1,600 | 540 |
2020-08-04 | 528 | 553 | 528 | 535 | 9,500 | 535 |
2020-08-03 | 503 | 525 | 503 | 525 | 16,300 | 525 |
2020-07-31 | 563 | 563 | 543 | 543 | 7,400 | 543 |
2020-07-30 | 582 | 582 | 570 | 570 | 4,400 | 570 |
2020-07-29 | 590 | 591 | 581 | 581 | 5,300 | 581 |
2020-07-28 | 602 | 602 | 585 | 585 | 5,300 | 585 |
2020-07-27 | 600 | 609 | 595 | 598 | 4,200 | 598 |
2020-07-22 | 600 | 611 | 599 | 599 | 4,100 | 599 |
2020-07-21 | 610 | 610 | 601 | 605 | 3,400 | 605 |
2020-07-20 | 617 | 617 | 606 | 613 | 700 | 613 |
2020-07-17 | 620 | 628 | 608 | 610 | 4,500 | 610 |
2020-07-16 | 615 | 627 | 615 | 619 | 1,700 | 619 |
2020-07-15 | 625 | 628 | 606 | 617 | 2,500 | 617 |
2020-07-14 | 622 | 622 | 610 | 615 | 2,000 | 615 |
2020-07-13 | 616 | 624 | 596 | 619 | 19,400 | 619 |
2020-07-10 | 647 | 666 | 616 | 616 | 31,500 | 616 |
2020-07-09 | 659 | 670 | 650 | 650 | 28,900 | 650 |
2020-07-08 | 667 | 670 | 663 | 669 | 16,800 | 669 |
2020-07-07 | 664 | 680 | 642 | 662 | 45,400 | 662 |
2020-07-06 | 649 | 676 | 638 | 654 | 70,100 | 654 |
2020-07-03 | 625 | 651 | 625 | 646 | 27,100 | 646 |
2020-07-02 | 616 | 647 | 606 | 617 | 32,300 | 617 |
2020-07-01 | 630 | 630 | 611 | 616 | 10,300 | 616 |
2020-06-30 | 636 | 638 | 615 | 628 | 2,700 | 628 |
2020-06-29 | 643 | 655 | 623 | 628 | 7,200 | 628 |
2020-06-26 | 650 | 676 | 638 | 641 | 35,700 | 641 |
2020-06-25 | 680 | 680 | 645 | 645 | 11,800 | 645 |
2020-06-24 | 691 | 698 | 671 | 680 | 11,800 | 680 |
2020-06-23 | 680 | 698 | 671 | 698 | 15,300 | 698 |
2020-06-22 | 699 | 708 | 682 | 685 | 16,200 | 685 |
2020-06-19 | 700 | 718 | 695 | 714 | 19,500 | 714 |
2020-06-18 | 709 | 714 | 699 | 710 | 22,600 | 710 |
2020-06-17 | 696 | 720 | 690 | 709 | 23,100 | 709 |
2020-06-16 | 664 | 705 | 664 | 699 | 40,900 | 699 |
2020-06-15 | 659 | 699 | 632 | 655 | 88,400 | 655 |
2020-06-12 | 688 | 720 | 645 | 660 | 158,100 | 660 |
2020-06-11 | 751 | 770 | 708 | 713 | 98,300 | 713 |
2020-06-10 | 711 | 741 | 689 | 706 | 109,200 | 706 |
2020-06-09 | 743 | 760 | 714 | 714 | 66,700 | 714 |
2020-06-08 | 716 | 760 | 716 | 750 | 60,000 | 750 |
2020-06-05 | 744 | 747 | 706 | 718 | 65,400 | 718 |
2020-06-04 | 735 | 765 | 708 | 729 | 98,900 | 729 |
2020-06-03 | 760 | 794 | 720 | 745 | 110,000 | 745 |
2020-06-02 | 677 | 730 | 677 | 730 | 48,900 | 730 |
2020-06-01 | 683 | 700 | 662 | 665 | 43,100 | 665 |
2020-05-29 | 643 | 737 | 639 | 690 | 133,300 | 690 |
2020-05-28 | 640 | 664 | 635 | 643 | 9,000 | 643 |
2020-05-27 | 638 | 651 | 630 | 650 | 7,500 | 650 |
2020-05-26 | 649 | 649 | 630 | 638 | 7,300 | 638 |
2020-05-25 | 627 | 640 | 627 | 637 | 11,300 | 637 |
2020-05-22 | 620 | 625 | 615 | 616 | 5,600 | 616 |
2020-05-21 | 613 | 628 | 608 | 618 | 8,700 | 618 |
2020-05-20 | 600 | 620 | 597 | 608 | 9,300 | 608 |
2020-05-19 | 608 | 613 | 583 | 596 | 10,100 | 596 |
2020-05-18 | 617 | 623 | 598 | 604 | 5,000 | 604 |
2020-05-15 | 618 | 642 | 615 | 628 | 8,000 | 628 |
2020-05-14 | 654 | 656 | 617 | 618 | 10,100 | 618 |
2020-05-13 | 658 | 669 | 653 | 658 | 5,800 | 658 |
2020-05-12 | 655 | 667 | 648 | 658 | 5,600 | 658 |
2020-05-11 | 629 | 670 | 629 | 663 | 24,700 | 663 |
2020-05-08 | 619 | 683 | 602 | 625 | 33,200 | 625 |
2020-05-07 | 630 | 648 | 612 | 619 | 16,700 | 619 |
2020-05-01 | 660 | 676 | 627 | 640 | 26,700 | 640 |
2020-04-30 | 689 | 689 | 654 | 657 | 19,400 | 657 |
2020-04-28 | 679 | 700 | 679 | 683 | 17,500 | 683 |
2020-04-27 | 691 | 697 | 675 | 693 | 8,200 | 693 |
2020-04-24 | 716 | 722 | 688 | 696 | 13,200 | 696 |
2020-04-23 | 717 | 745 | 689 | 716 | 41,600 | 716 |
2020-04-22 | 702 | 720 | 684 | 697 | 29,300 | 697 |
2020-04-21 | 752 | 780 | 712 | 724 | 93,400 | 724 |
2020-04-20 | 787 | 787 | 757 | 779 | 42,000 | 779 |
2020-04-17 | 818 | 819 | 798 | 802 | 34,100 | 802 |
2020-04-16 | 826 | 844 | 802 | 803 | 40,800 | 803 |
2020-04-15 | 805 | 823 | 792 | 800 | 44,800 | 800 |
2020-04-14 | 832 | 839 | 802 | 804 | 41,000 | 804 |
2020-04-13 | 850 | 906 | 820 | 840 | 172,900 | 840 |
2020-04-10 | 803 | 824 | 765 | 783 | 75,300 | 783 |
2020-04-09 | 821 | 835 | 781 | 788 | 80,400 | 788 |
2020-04-08 | 827 | 843 | 804 | 830 | 69,200 | 830 |
2020-04-07 | 890 | 890 | 796 | 812 | 178,000 | 812 |
2020-04-06 | 860 | 934 | 790 | 900 | 395,600 | 900 |
2020-04-03 | 815 | 908 | 710 | 785 | 385,100 | 785 |
2020-04-02 | 750 | 758 | 738 | 758 | 45,500 | 758 |
2020-04-01 | 750 | 750 | 651 | 658 | 111,300 | 658 |
2020-03-31 | 957 | 975 | 747 | 751 | 265,900 | 751 |
2020-03-30 | 732 | 897 | 732 | 897 | 411,400 | 897 |
2020-03-27 | 697 | 747 | 680 | 747 | 167,900 | 747 |
2020-03-26 | 527 | 647 | 518 | 647 | 75,800 | 647 |
2020-03-25 | 555 | 555 | 525 | 547 | 21,200 | 547 |
2020-03-24 | 516 | 540 | 515 | 525 | 30,500 | 525 |
2020-03-23 | 532 | 546 | 507 | 546 | 10,500 | 546 |
2020-03-19 | 529 | 535 | 506 | 522 | 12,600 | 522 |
2020-03-18 | 532 | 574 | 516 | 516 | 17,800 | 516 |
2020-03-17 | 505 | 567 | 505 | 535 | 24,900 | 535 |
2020-03-16 | 554 | 610 | 540 | 555 | 33,600 | 555 |
2020-03-13 | 565 | 565 | 522 | 524 | 44,600 | 524 |
2020-03-12 | 646 | 660 | 601 | 615 | 21,200 | 615 |
2020-03-11 | 700 | 745 | 666 | 666 | 13,800 | 666 |
2020-03-10 | 640 | 689 | 603 | 689 | 41,200 | 689 |
2020-03-09 | 768 | 776 | 691 | 693 | 59,300 | 693 |
2020-03-06 | 800 | 845 | 782 | 782 | 66,800 | 782 |
2020-03-05 | 850 | 850 | 795 | 814 | 37,700 | 814 |
2020-03-04 | 793 | 865 | 792 | 806 | 53,600 | 806 |
2020-03-03 | 860 | 885 | 792 | 792 | 70,900 | 792 |
2020-03-02 | 800 | 802 | 741 | 799 | 56,100 | 799 |
2020-02-28 | 856 | 867 | 781 | 781 | 103,700 | 781 |
2020-02-27 | 938 | 1,017 | 905 | 931 | 135,600 | 931 |
2020-02-26 | 1,045 | 1,050 | 932 | 937 | 79,700 | 937 |
2020-02-25 | 1,066 | 1,092 | 992 | 992 | 103,500 | 992 |
2020-02-21 | 1,064 | 1,112 | 1,012 | 1,026 | 112,300 | 1,026 |
2020-02-20 | 1,011 | 1,200 | 1,004 | 1,059 | 328,100 | 1,059 |
2020-02-19 | 1,140 | 1,157 | 1,067 | 1,067 | 174,300 | 1,067 |
2020-02-18 | 1,340 | 1,340 | 1,088 | 1,198 | 698,700 | 1,198 |
2020-02-17 | 1,135 | 1,345 | 1,103 | 1,345 | 991,400 | 1,345 |
2020-02-14 | 1,007 | 1,064 | 975 | 1,045 | 372,800 | 1,045 |
2020-02-13 | 961 | 995 | 905 | 917 | 187,600 | 917 |
2020-02-12 | 1,050 | 1,188 | 1,005 | 1,035 | 742,400 | 1,035 |
2020-02-10 | 970 | 1,090 | 950 | 1,090 | 686,300 | 1,090 |
2020-02-07 | 893 | 1,029 | 885 | 940 | 490,700 | 940 |
2020-02-06 | 978 | 1,019 | 847 | 883 | 249,700 | 883 |
2020-02-05 | 959 | 1,087 | 908 | 980 | 757,000 | 980 |
2020-02-04 | 1,109 | 1,109 | 1,109 | 1,109 | 16,800 | 1,109 |
2020-02-03 | 1,799 | 1,870 | 1,509 | 1,509 | 423,300 | 1,509 |
2020-01-31 | 2,000 | 2,009 | 1,449 | 2,009 | 1,379,300 | 2,009 |
2020-01-30 | 1,609 | 1,609 | 1,609 | 1,609 | 174,600 | 1,609 |
2020-01-29 | 1,219 | 1,309 | 1,200 | 1,309 | 222,400 | 1,309 |
2020-01-28 | 994 | 1,009 | 860 | 1,009 | 536,300 | 1,009 |
2020-01-27 | 715 | 859 | 715 | 859 | 22,800 | 859 |
2020-01-24 | 715 | 720 | 709 | 709 | 900 | 709 |
2020-01-23 | 717 | 717 | 709 | 709 | 400 | 709 |
2020-01-22 | 712 | 720 | 708 | 709 | 2,500 | 709 |
2020-01-21 | 720 | 728 | 712 | 712 | 1,600 | 712 |
2020-01-20 | 696 | 716 | 696 | 712 | 4,000 | 712 |
2020-01-17 | 697 | 697 | 687 | 687 | 500 | 687 |
2020-01-16 | 671 | 697 | 671 | 697 | 2,600 | 697 |
2020-01-15 | 671 | 671 | 671 | 671 | 800 | 671 |
2020-01-14 | 681 | 681 | 671 | 671 | 2,000 | 671 |
2020-01-10 | 677 | 677 | 667 | 675 | 1,000 | 675 |
2020-01-09 | 678 | 678 | 677 | 677 | 200 | 677 |
2020-01-08 | 679 | 679 | 661 | 661 | 1,100 | 661 |
2020-01-07 | 686 | 686 | 663 | 669 | 1,900 | 669 |
2020-01-06 | 675 | 686 | 674 | 686 | 800 | 686 |
分割・併合履歴 : [2017-09-21]1株→0.1株