3125 新内外綿(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	229	235	229	235	26,000	2,350
1983-12-27	230	230	230	230	1,000	2,300
1983-12-26	225	225	225	225	3,000	2,250
1983-12-24	225	225	225	225	1,000	2,250
1983-12-23	230	231	230	231	15,000	2,310
1983-12-21	215	220	215	220	12,000	2,200
1983-12-20	215	215	215	215	2,000	2,150
1983-12-17	220	220	220	220	6,000	2,200
1983-12-16	222	222	222	222	3,000	2,220
1983-12-15	222	222	222	222	1,000	2,220
1983-12-14	222	222	222	222	1,000	2,220
1983-12-13	220	220	220	220	1,000	2,200
1983-12-12	235	235	230	230	4,000	2,300
1983-12-09	216	235	215	235	11,000	2,350
1983-12-08	215	215	215	215	3,000	2,150
1983-12-07	218	218	218	218	2,000	2,180
1983-12-06	210	210	210	210	5,000	2,100
1983-12-03	240	240	235	235	7,000	2,350
1983-12-02	240	240	231	240	20,000	2,400
1983-12-01	220	227	218	227	46,000	2,270
1983-11-30	218	219	217	219	37,000	2,190
1983-11-29	215	215	215	215	2,000	2,150
1983-11-28	215	217	215	215	6,000	2,150
1983-11-26	217	217	217	217	1,000	2,170
1983-11-25	218	218	212	218	8,000	2,180
1983-11-24	209	209	208	209	6,000	2,090
1983-11-22	206	206	206	206	2,000	2,060
1983-11-19	206	206	206	206	2,000	2,060
1983-11-18	215	215	206	206	3,000	2,060
1983-11-17	219	219	219	219	32,000	2,190
1983-11-16	221	221	220	220	8,000	2,200
1983-11-15	221	221	221	221	1,000	2,210
1983-11-11	220	220	220	220	2,000	2,200
1983-11-10	220	220	220	220	4,000	2,200
1983-11-07	218	220	218	220	4,000	2,200
1983-11-04	218	218	218	218	7,000	2,180
1983-11-02	218	218	218	218	4,000	2,180
1983-11-01	218	218	218	218	5,000	2,180
1983-10-31	218	218	218	218	1,000	2,180
1983-10-29	216	216	216	216	3,000	2,160
1983-10-28	220	220	220	220	5,000	2,200
1983-10-27	213	213	200	200	7,000	2,000
1983-10-26	215	215	215	215	2,000	2,150
1983-10-25	216	216	215	215	13,000	2,150
1983-10-21	213	213	213	213	3,000	2,130
1983-10-20	214	214	213	213	3,000	2,130
1983-10-19	216	216	216	216	3,000	2,160
1983-10-17	213	213	213	213	1,000	2,130
1983-10-13	210	210	210	210	1,000	2,100
1983-10-12	210	210	210	210	1,000	2,100
1983-10-11	210	210	210	210	1,000	2,100
1983-10-06	210	210	210	210	5,000	2,100
1983-10-05	213	213	210	210	10,000	2,100
1983-10-04	216	216	213	213	15,000	2,130
1983-10-01	216	216	210	210	41,000	2,100
1983-09-30	216	216	216	216	6,000	2,160
1983-09-29	216	216	216	216	4,000	2,160
1983-09-28	216	216	216	216	15,000	2,160
1983-09-26	216	216	216	216	6,000	2,160
1983-09-24	220	220	220	220	6,000	2,200
1983-09-22	216	216	216	216	1,000	2,160
1983-09-21	216	216	216	216	4,000	2,160
1983-09-17	216	216	216	216	3,000	2,160
1983-09-13	220	220	216	216	8,000	2,160
1983-09-12	216	216	216	216	2,000	2,160
1983-09-09	220	220	218	218	34,000	2,180
1983-09-08	220	220	220	220	6,000	2,200
1983-09-07	220	220	220	220	6,000	2,200
1983-09-06	220	220	220	220	4,000	2,200
1983-09-05	220	220	220	220	12,000	2,200
1983-09-03	218	218	218	218	3,000	2,180
1983-09-02	220	220	220	220	4,000	2,200
1983-08-27	219	219	219	219	1,000	2,190
1983-08-26	215	215	215	215	1,000	2,150
1983-08-23	214	214	214	214	5,000	2,140
1983-08-22	225	225	225	225	30,000	2,250
1983-08-20	225	225	225	225	10,000	2,250
1983-08-19	225	228	225	225	14,000	2,250
1983-08-18	224	225	224	225	8,000	2,250
1983-08-17	224	224	224	224	4,000	2,240
1983-08-16	224	224	224	224	1,000	2,240
1983-08-12	225	225	225	225	4,000	2,250
1983-08-03	224	224	224	224	1,000	2,240
1983-08-02	229	230	225	230	5,000	2,300
1983-08-01	221	221	221	221	3,000	2,210
1983-07-30	225	225	225	225	7,000	2,250
1983-07-29	225	230	225	230	8,000	2,300
1983-07-28	213	213	213	213	1,000	2,130
1983-07-27	210	210	210	210	2,000	2,100
1983-07-26	227	227	227	227	4,000	2,270
1983-07-25	227	227	227	227	1,000	2,270
1983-07-23	230	230	230	230	5,000	2,300
1983-07-22	231	231	230	230	21,000	2,300
1983-07-20	210	210	210	210	5,000	2,100
1983-07-19	205	205	205	205	3,000	2,050
1983-07-18	206	206	206	206	9,000	2,060
1983-07-15	206	206	206	206	4,000	2,060
1983-07-14	205	206	205	206	2,000	2,060
1983-07-13	205	205	205	205	3,000	2,050
1983-07-12	210	210	205	205	2,000	2,050
1983-07-11	210	210	210	210	2,000	2,100
1983-07-09	210	210	210	210	9,000	2,100
1983-07-08	210	210	210	210	5,000	2,100
1983-07-07	210	210	210	210	6,000	2,100
1983-07-06	211	211	211	211	2,000	2,110
1983-07-05	211	211	211	211	7,000	2,110
1983-07-04	211	211	211	211	5,000	2,110
1983-07-01	212	212	210	210	13,000	2,100
1983-06-30	212	212	212	212	5,000	2,120
1983-06-28	215	215	212	212	2,000	2,120
1983-06-27	211	211	211	211	3,000	2,110
1983-06-25	211	211	211	211	4,000	2,110
1983-06-23	211	211	211	211	3,000	2,110
1983-06-22	211	211	211	211	1,000	2,110
1983-06-21	211	211	211	211	2,000	2,110
1983-06-20	208	215	208	215	4,000	2,150
1983-06-17	208	208	206	208	12,000	2,080
1983-06-16	210	210	205	205	15,000	2,050
1983-06-15	210	210	210	210	7,000	2,100
1983-06-14	214	214	210	210	3,000	2,100
1983-06-13	216	216	214	214	6,000	2,140
1983-06-11	215	220	215	215	7,000	2,150
1983-06-10	220	220	220	220	2,000	2,200
1983-06-09	220	222	215	215	12,000	2,150
1983-06-08	220	220	215	215	6,000	2,150
1983-06-07	218	228	218	228	12,000	2,280
1983-06-06	217	220	217	220	3,000	2,200
1983-06-04	225	225	225	225	1,000	2,250
1983-06-03	221	221	221	221	1,000	2,210
1983-06-02	225	225	225	225	2,000	2,250
1983-06-01	226	226	226	226	7,000	2,260
1983-05-31	226	226	226	226	2,000	2,260
1983-05-30	229	229	229	229	2,000	2,290
1983-05-26	228	230	226	226	10,000	2,260
1983-05-25	230	230	230	230	9,000	2,300
1983-05-24	228	230	228	230	7,000	2,300
1983-05-23	226	228	226	228	2,000	2,280
1983-05-20	225	228	225	225	4,000	2,250
1983-05-19	225	230	225	230	14,000	2,300
1983-05-18	222	222	220	221	21,000	2,210
1983-05-17	223	225	221	222	12,000	2,220
1983-05-16	225	225	225	225	9,000	2,250
1983-05-14	221	221	221	221	1,000	2,210
1983-05-13	225	225	222	225	4,000	2,250
1983-05-12	231	231	220	220	260,000	2,200
1983-05-11	234	234	230	230	17,000	2,300
1983-05-10	230	230	230	230	5,000	2,300
1983-05-09	230	230	230	230	8,000	2,300
1983-05-07	225	225	225	225	6,000	2,250
1983-05-06	225	225	220	225	246,000	2,250
1983-05-04	223	223	220	223	14,000	2,230
1983-05-02	227	227	220	220	3,000	2,200
1983-04-30	230	230	227	227	4,000	2,270
1983-04-28	225	225	225	225	1,000	2,250
1983-04-27	220	225	220	225	204,000	2,250
1983-04-26	225	225	220	220	6,000	2,200
1983-04-25	217	217	217	217	2,000	2,170
1983-04-22	214	214	214	214	1,000	2,140
1983-04-21	212	212	210	210	10,000	2,100
1983-04-20	217	217	208	208	8,000	2,080
1983-04-19	217	217	217	217	6,000	2,170
1983-04-15	221	221	217	217	13,000	2,170
1983-04-14	225	225	221	221	17,000	2,210
1983-04-13	221	225	221	223	8,000	2,230
1983-04-12	221	221	221	221	6,000	2,210
1983-04-11	225	227	221	221	11,000	2,210
1983-04-09	227	227	225	225	5,000	2,250
1983-04-07	227	227	227	227	8,000	2,270
1983-04-06	227	227	227	227	1,000	2,270
1983-04-05	227	227	227	227	2,000	2,270
1983-04-04	227	227	227	227	6,000	2,270
1983-04-02	227	227	227	227	4,000	2,270
1983-04-01	230	230	230	230	2,000	2,300
1983-03-31	235	235	227	227	4,000	2,270
1983-03-30	225	225	225	225	1,000	2,250
1983-03-29	229	229	225	229	5,000	2,290
1983-03-28	230	230	230	230	3,000	2,300
1983-03-26	235	235	230	230	3,000	2,300
1983-03-25	241	245	238	238	21,000	2,380
1983-03-24	241	241	241	241	14,000	2,410
1983-03-23	241	241	241	241	16,000	2,410
1983-03-22	231	231	227	227	3,000	2,270
1983-03-18	235	238	230	235	7,000	2,350
1983-03-17	235	235	230	230	4,000	2,300
1983-03-16	246	246	240	240	9,000	2,400
1983-03-15	245	245	243	245	22,000	2,450
1983-03-14	249	249	246	246	36,000	2,460
1983-03-12	249	249	241	243	81,000	2,430
1983-03-11	230	255	230	240	278,000	2,400
1983-03-10	227	232	227	232	12,000	2,320
1983-03-09	227	230	227	227	7,000	2,270
1983-03-08	228	228	228	228	2,000	2,280
1983-03-07	230	230	228	228	6,000	2,280
1983-03-04	234	234	231	231	4,000	2,310
1983-03-03	226	227	226	227	8,000	2,270
1983-03-02	225	228	225	228	10,000	2,280
1983-03-01	228	232	228	228	4,000	2,280
1983-02-28	238	238	225	225	6,000	2,250
1983-02-26	240	240	238	238	6,000	2,380
1983-02-25	240	240	240	240	3,000	2,400
1983-02-24	238	238	238	238	5,000	2,380
1983-02-23	230	230	230	230	2,000	2,300
1983-02-21	226	226	226	226	1,000	2,260
1983-02-18	235	238	230	238	16,000	2,380
1983-02-17	240	240	240	240	15,000	2,400
1983-02-16	225	240	225	240	26,000	2,400
1983-02-15	230	230	225	230	6,000	2,300
1983-02-14	235	235	235	235	2,000	2,350
1983-02-09	235	240	230	240	3,000	2,400
1983-02-08	240	240	225	225	4,000	2,250
1983-02-07	230	230	227	227	4,000	2,270
1983-02-05	230	235	230	235	3,000	2,350
1983-02-04	235	235	226	226	12,000	2,260
1983-02-03	235	240	235	240	5,000	2,400
1983-02-02	235	235	235	235	1,000	2,350
1983-02-01	240	240	240	240	8,000	2,400
1983-01-31	226	226	226	226	4,000	2,260
1983-01-29	225	225	223	223	13,000	2,230
1983-01-28	222	223	222	223	12,000	2,230
1983-01-27	222	222	222	222	5,000	2,220
1983-01-26	222	222	222	222	3,000	2,220
1983-01-25	230	230	230	230	10,000	2,300
1983-01-24	230	230	230	230	3,000	2,300
1983-01-21	236	236	231	231	3,000	2,310
1983-01-20	240	240	234	234	3,000	2,340
1983-01-19	237	240	237	240	8,000	2,400
1983-01-18	220	237	220	237	13,000	2,370
1983-01-17	228	228	220	220	12,000	2,200
1983-01-14	230	230	228	228	26,000	2,280
1983-01-13	235	235	233	233	15,000	2,330
1983-01-12	234	234	234	234	1,000	2,340
1983-01-11	230	230	230	230	1,000	2,300
1983-01-10	230	230	230	230	3,000	2,300
1983-01-08	230	230	228	228	4,000	2,280
1983-01-05	250	250	250	250	3,000	2,500

分割・併合履歴： [2017-09-21]1株→0.1株