3125 新内外綿(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 258 | 258 | 255 | 255 | 4,000 | 2,550 |
| 1984-12-26 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-12-25 | 260 | 260 | 250 | 250 | 10,000 | 2,500 |
| 1984-12-24 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1984-12-22 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 1984-12-21 | 260 | 261 | 260 | 261 | 8,000 | 2,610 |
| 1984-12-20 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1984-12-19 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 1984-12-18 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1984-12-17 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-12-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-12-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1984-12-13 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1984-12-12 | 266 | 266 | 260 | 265 | 6,000 | 2,650 |
| 1984-12-11 | 255 | 268 | 255 | 268 | 5,000 | 2,680 |
| 1984-12-10 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1984-12-07 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1984-12-06 | 261 | 261 | 260 | 261 | 5,000 | 2,610 |
| 1984-12-05 | 270 | 270 | 260 | 260 | 17,000 | 2,600 |
| 1984-12-04 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1984-12-03 | 268 | 270 | 268 | 270 | 7,000 | 2,700 |
| 1984-12-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1984-11-30 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1984-11-29 | 265 | 268 | 265 | 268 | 6,000 | 2,680 |
| 1984-11-28 | 270 | 270 | 265 | 265 | 6,000 | 2,650 |
| 1984-11-27 | 265 | 265 | 265 | 265 | 14,000 | 2,650 |
| 1984-11-26 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1984-11-24 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 1984-11-22 | 273 | 273 | 260 | 260 | 5,000 | 2,600 |
| 1984-11-21 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1984-11-20 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1984-11-19 | 255 | 258 | 255 | 258 | 34,000 | 2,580 |
| 1984-11-17 | 261 | 261 | 255 | 255 | 23,000 | 2,550 |
| 1984-11-16 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 1984-11-14 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
| 1984-11-13 | 279 | 279 | 279 | 279 | 11,000 | 2,790 |
| 1984-11-12 | 279 | 279 | 279 | 279 | 6,000 | 2,790 |
| 1984-11-09 | 279 | 279 | 279 | 279 | 5,000 | 2,790 |
| 1984-11-08 | 280 | 280 | 279 | 279 | 5,000 | 2,790 |
| 1984-11-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1984-11-06 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-11-05 | 280 | 281 | 280 | 281 | 13,000 | 2,810 |
| 1984-11-02 | 278 | 280 | 276 | 277 | 7,000 | 2,770 |
| 1984-11-01 | 281 | 281 | 280 | 280 | 5,000 | 2,800 |
| 1984-10-31 | 280 | 281 | 280 | 281 | 17,000 | 2,810 |
| 1984-10-30 | 290 | 290 | 280 | 280 | 16,000 | 2,800 |
| 1984-10-29 | 290 | 290 | 290 | 290 | 18,000 | 2,900 |
| 1984-10-27 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1984-10-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-10-25 | 292 | 292 | 291 | 291 | 11,000 | 2,910 |
| 1984-10-24 | 291 | 292 | 291 | 292 | 3,000 | 2,920 |
| 1984-10-23 | 298 | 298 | 291 | 291 | 7,000 | 2,910 |
| 1984-10-22 | 290 | 295 | 290 | 295 | 18,000 | 2,950 |
| 1984-10-18 | 290 | 290 | 287 | 287 | 4,000 | 2,870 |
| 1984-10-17 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1984-10-16 | 298 | 298 | 295 | 295 | 5,000 | 2,950 |
| 1984-10-15 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1984-10-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1984-10-11 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1984-10-09 | 283 | 283 | 282 | 282 | 6,000 | 2,820 |
| 1984-10-08 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 1984-10-06 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1984-10-05 | 274 | 283 | 273 | 283 | 8,000 | 2,830 |
| 1984-10-04 | 275 | 275 | 270 | 270 | 10,000 | 2,700 |
| 1984-10-03 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1984-09-28 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1984-09-26 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1984-09-25 | 285 | 285 | 284 | 284 | 7,000 | 2,840 |
| 1984-09-20 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1984-09-19 | 295 | 296 | 295 | 296 | 10,000 | 2,960 |
| 1984-09-18 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 1984-09-17 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1984-09-14 | 294 | 295 | 294 | 295 | 8,000 | 2,950 |
| 1984-09-13 | 295 | 295 | 295 | 295 | 15,000 | 2,950 |
| 1984-09-10 | 300 | 300 | 296 | 300 | 9,000 | 3,000 |
| 1984-09-07 | 310 | 310 | 296 | 296 | 4,000 | 2,960 |
| 1984-09-06 | 288 | 315 | 288 | 312 | 25,000 | 3,120 |
| 1984-09-05 | 286 | 287 | 286 | 286 | 6,000 | 2,860 |
| 1984-09-04 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1984-09-03 | 290 | 290 | 285 | 285 | 12,000 | 2,850 |
| 1984-09-01 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1984-08-31 | 286 | 286 | 282 | 282 | 37,000 | 2,820 |
| 1984-08-30 | 290 | 292 | 286 | 286 | 7,000 | 2,860 |
| 1984-08-29 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1984-08-28 | 286 | 288 | 286 | 286 | 3,000 | 2,860 |
| 1984-08-27 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 1984-08-25 | 285 | 285 | 285 | 285 | 9,000 | 2,850 |
| 1984-08-24 | 285 | 285 | 285 | 285 | 25,000 | 2,850 |
| 1984-08-22 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1984-08-21 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-08-20 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 1984-08-18 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 1984-08-17 | 282 | 282 | 282 | 282 | 6,000 | 2,820 |
| 1984-08-16 | 285 | 285 | 285 | 285 | 19,000 | 2,850 |
| 1984-08-14 | 285 | 285 | 285 | 285 | 22,000 | 2,850 |
| 1984-08-13 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1984-08-10 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1984-08-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-08-07 | 294 | 294 | 285 | 285 | 3,000 | 2,850 |
| 1984-08-06 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1984-08-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-08-03 | 285 | 285 | 285 | 285 | 20,000 | 2,850 |
| 1984-08-02 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1984-08-01 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1984-07-31 | 290 | 290 | 285 | 285 | 2,000 | 2,850 |
| 1984-07-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1984-07-28 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1984-07-27 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1984-07-26 | 287 | 289 | 286 | 289 | 4,000 | 2,890 |
| 1984-07-25 | 284 | 285 | 284 | 285 | 4,000 | 2,850 |
| 1984-07-24 | 284 | 284 | 284 | 284 | 6,000 | 2,840 |
| 1984-07-23 | 284 | 285 | 284 | 284 | 5,000 | 2,840 |
| 1984-07-21 | 283 | 285 | 283 | 283 | 12,000 | 2,830 |
| 1984-07-20 | 301 | 301 | 285 | 285 | 2,000 | 2,850 |
| 1984-07-19 | 302 | 302 | 301 | 301 | 7,000 | 3,010 |
| 1984-07-18 | 305 | 305 | 301 | 301 | 7,000 | 3,010 |
| 1984-07-17 | 302 | 305 | 302 | 305 | 7,000 | 3,050 |
| 1984-07-16 | 303 | 310 | 303 | 310 | 20,000 | 3,100 |
| 1984-07-13 | 308 | 310 | 303 | 303 | 14,000 | 3,030 |
| 1984-07-12 | 312 | 315 | 312 | 313 | 5,000 | 3,130 |
| 1984-07-11 | 307 | 316 | 305 | 316 | 20,000 | 3,160 |
| 1984-07-10 | 309 | 309 | 300 | 301 | 38,000 | 3,010 |
| 1984-07-09 | 325 | 325 | 305 | 306 | 23,000 | 3,060 |
| 1984-07-07 | 310 | 327 | 301 | 327 | 38,000 | 3,270 |
| 1984-07-06 | 337 | 337 | 307 | 311 | 107,000 | 3,110 |
| 1984-07-05 | 303 | 343 | 303 | 340 | 329,000 | 3,400 |
| 1984-07-04 | 290 | 300 | 280 | 300 | 41,000 | 3,000 |
| 1984-07-03 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1984-07-02 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1984-06-29 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1984-06-28 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1984-06-27 | 285 | 285 | 280 | 280 | 9,000 | 2,800 |
| 1984-06-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1984-06-25 | 285 | 293 | 285 | 293 | 8,000 | 2,930 |
| 1984-06-22 | 295 | 295 | 285 | 285 | 10,000 | 2,850 |
| 1984-06-21 | 275 | 297 | 275 | 297 | 31,000 | 2,970 |
| 1984-06-20 | 276 | 280 | 275 | 275 | 17,000 | 2,750 |
| 1984-06-19 | 275 | 275 | 270 | 275 | 17,000 | 2,750 |
| 1984-06-18 | 263 | 275 | 259 | 275 | 21,000 | 2,750 |
| 1984-06-16 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1984-06-15 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-06-14 | 260 | 260 | 250 | 250 | 38,000 | 2,500 |
| 1984-06-12 | 260 | 260 | 252 | 252 | 6,000 | 2,520 |
| 1984-06-11 | 261 | 261 | 260 | 260 | 4,000 | 2,600 |
| 1984-06-08 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1984-06-07 | 265 | 266 | 265 | 265 | 6,000 | 2,650 |
| 1984-06-05 | 255 | 260 | 255 | 260 | 2,000 | 2,600 |
| 1984-06-04 | 253 | 256 | 253 | 253 | 8,000 | 2,530 |
| 1984-05-31 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 1984-05-30 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1984-05-29 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1984-05-25 | 251 | 252 | 251 | 252 | 5,000 | 2,520 |
| 1984-05-24 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1984-05-23 | 255 | 255 | 251 | 251 | 7,000 | 2,510 |
| 1984-05-21 | 255 | 266 | 255 | 266 | 8,000 | 2,660 |
| 1984-05-19 | 260 | 261 | 260 | 260 | 9,000 | 2,600 |
| 1984-05-18 | 269 | 269 | 260 | 260 | 6,000 | 2,600 |
| 1984-05-17 | 269 | 270 | 269 | 269 | 6,000 | 2,690 |
| 1984-05-16 | 269 | 269 | 269 | 269 | 5,000 | 2,690 |
| 1984-05-15 | 276 | 276 | 268 | 268 | 7,000 | 2,680 |
| 1984-05-14 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1984-05-11 | 279 | 281 | 279 | 281 | 5,000 | 2,810 |
| 1984-05-10 | 278 | 281 | 278 | 279 | 7,000 | 2,790 |
| 1984-05-09 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 1984-05-08 | 275 | 276 | 275 | 276 | 12,000 | 2,760 |
| 1984-05-07 | 278 | 278 | 275 | 275 | 7,000 | 2,750 |
| 1984-05-04 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1984-05-02 | 266 | 266 | 266 | 266 | 6,000 | 2,660 |
| 1984-04-28 | 269 | 269 | 269 | 269 | 9,000 | 2,690 |
| 1984-04-27 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1984-04-26 | 276 | 278 | 276 | 278 | 5,000 | 2,780 |
| 1984-04-25 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1984-04-24 | 262 | 266 | 262 | 266 | 5,000 | 2,660 |
| 1984-04-23 | 262 | 262 | 262 | 262 | 8,000 | 2,620 |
| 1984-04-20 | 264 | 270 | 261 | 270 | 14,000 | 2,700 |
| 1984-04-19 | 262 | 265 | 262 | 264 | 8,000 | 2,640 |
| 1984-04-18 | 270 | 270 | 261 | 261 | 13,000 | 2,610 |
| 1984-04-17 | 276 | 276 | 274 | 274 | 4,000 | 2,740 |
| 1984-04-16 | 276 | 276 | 276 | 276 | 4,000 | 2,760 |
| 1984-04-11 | 276 | 277 | 276 | 277 | 3,000 | 2,770 |
| 1984-04-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1984-04-09 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 1984-04-07 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1984-04-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-04-05 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1984-04-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-04-03 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1984-04-02 | 280 | 285 | 280 | 285 | 6,000 | 2,850 |
| 1984-03-31 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1984-03-30 | 280 | 280 | 276 | 276 | 3,000 | 2,760 |
| 1984-03-29 | 276 | 276 | 270 | 270 | 5,000 | 2,700 |
| 1984-03-28 | 276 | 280 | 276 | 280 | 2,000 | 2,800 |
| 1984-03-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1984-03-26 | 280 | 285 | 280 | 285 | 9,000 | 2,850 |
| 1984-03-23 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1984-03-22 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1984-03-19 | 267 | 288 | 267 | 288 | 5,000 | 2,880 |
| 1984-03-17 | 275 | 275 | 270 | 270 | 41,000 | 2,700 |
| 1984-03-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1984-03-15 | 275 | 276 | 275 | 276 | 6,000 | 2,760 |
| 1984-03-14 | 280 | 290 | 280 | 288 | 8,000 | 2,880 |
| 1984-03-13 | 278 | 278 | 270 | 270 | 8,000 | 2,700 |
| 1984-03-12 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1984-03-09 | 277 | 277 | 270 | 270 | 5,000 | 2,700 |
| 1984-03-08 | 257 | 277 | 253 | 277 | 15,000 | 2,770 |
| 1984-03-07 | 286 | 286 | 285 | 285 | 14,000 | 2,850 |
| 1984-03-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1984-03-05 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 1984-03-03 | 284 | 286 | 284 | 286 | 2,000 | 2,860 |
| 1984-03-02 | 290 | 290 | 285 | 285 | 8,000 | 2,850 |
| 1984-03-01 | 299 | 299 | 287 | 287 | 8,000 | 2,870 |
| 1984-02-29 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1984-02-28 | 288 | 300 | 288 | 300 | 7,000 | 3,000 |
| 1984-02-27 | 294 | 294 | 285 | 285 | 12,000 | 2,850 |
| 1984-02-25 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 1984-02-24 | 295 | 295 | 286 | 286 | 4,000 | 2,860 |
| 1984-02-23 | 300 | 300 | 285 | 290 | 8,000 | 2,900 |
| 1984-02-22 | 296 | 297 | 296 | 296 | 8,000 | 2,960 |
| 1984-02-21 | 295 | 296 | 295 | 296 | 7,000 | 2,960 |
| 1984-02-20 | 310 | 310 | 295 | 295 | 3,000 | 2,950 |
| 1984-02-18 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1984-02-17 | 310 | 310 | 300 | 300 | 7,000 | 3,000 |
| 1984-02-16 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1984-02-15 | 292 | 298 | 292 | 298 | 16,000 | 2,980 |
| 1984-02-14 | 287 | 290 | 286 | 290 | 16,000 | 2,900 |
| 1984-02-13 | 291 | 291 | 286 | 288 | 7,000 | 2,880 |
| 1984-02-10 | 299 | 299 | 295 | 295 | 5,000 | 2,950 |
| 1984-02-09 | 306 | 306 | 300 | 301 | 15,000 | 3,010 |
| 1984-02-08 | 305 | 306 | 302 | 303 | 16,000 | 3,030 |
| 1984-02-07 | 304 | 306 | 304 | 305 | 14,000 | 3,050 |
| 1984-02-06 | 313 | 313 | 301 | 310 | 10,000 | 3,100 |
| 1984-02-04 | 315 | 315 | 311 | 311 | 3,000 | 3,110 |
| 1984-02-03 | 321 | 321 | 315 | 315 | 22,000 | 3,150 |
| 1984-02-02 | 315 | 318 | 315 | 318 | 18,000 | 3,180 |
| 1984-02-01 | 325 | 325 | 319 | 325 | 13,000 | 3,250 |
| 1984-01-31 | 316 | 323 | 316 | 318 | 21,000 | 3,180 |
| 1984-01-30 | 330 | 340 | 315 | 338 | 45,000 | 3,380 |
| 1984-01-28 | 339 | 340 | 325 | 325 | 46,000 | 3,250 |
| 1984-01-27 | 341 | 345 | 325 | 339 | 243,000 | 3,390 |
| 1984-01-26 | 307 | 345 | 304 | 345 | 273,000 | 3,450 |
| 1984-01-25 | 295 | 319 | 290 | 307 | 210,000 | 3,070 |
| 1984-01-24 | 285 | 294 | 285 | 293 | 51,000 | 2,930 |
| 1984-01-23 | 279 | 285 | 274 | 285 | 27,000 | 2,850 |
| 1984-01-21 | 281 | 289 | 274 | 285 | 23,000 | 2,850 |
| 1984-01-20 | 295 | 295 | 290 | 290 | 45,000 | 2,900 |
| 1984-01-19 | 297 | 297 | 281 | 293 | 68,000 | 2,930 |
| 1984-01-18 | 298 | 309 | 295 | 299 | 227,000 | 2,990 |
| 1984-01-17 | 298 | 298 | 287 | 295 | 196,000 | 2,950 |
| 1984-01-13 | 248 | 301 | 248 | 300 | 468,000 | 3,000 |
| 1984-01-12 | 244 | 250 | 244 | 250 | 4,000 | 2,500 |
| 1984-01-11 | 254 | 255 | 252 | 253 | 18,000 | 2,530 |
| 1984-01-10 | 255 | 258 | 250 | 250 | 16,000 | 2,500 |
| 1984-01-09 | 245 | 260 | 245 | 258 | 44,000 | 2,580 |
| 1984-01-07 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1984-01-06 | 243 | 243 | 240 | 240 | 15,000 | 2,400 |
| 1984-01-05 | 243 | 243 | 235 | 243 | 22,000 | 2,430 |
| 1984-01-04 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
