3125 新内外綿(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	235	235	235	235	1,000	2,350
1985-12-27	235	235	235	235	1,000	2,350
1985-12-23	235	235	235	235	10,000	2,350
1985-12-21	235	235	235	235	1,000	2,350
1985-12-19	239	239	235	235	4,000	2,350
1985-12-18	235	235	235	235	1,000	2,350
1985-12-17	235	235	235	235	5,000	2,350
1985-12-16	235	240	235	235	3,000	2,350
1985-12-13	234	234	234	234	4,000	2,340
1985-12-11	239	240	239	240	3,000	2,400
1985-12-09	238	238	238	238	6,000	2,380
1985-12-07	238	238	238	238	1,000	2,380
1985-12-06	238	238	238	238	2,000	2,380
1985-12-05	238	238	238	238	2,000	2,380
1985-12-04	238	238	236	236	3,000	2,360
1985-11-25	252	252	236	236	18,000	2,360
1985-11-22	240	245	240	245	2,000	2,450
1985-11-21	240	240	236	236	6,000	2,360
1985-11-20	244	244	227	240	30,000	2,400
1985-11-19	248	248	246	246	3,000	2,460
1985-11-18	246	246	246	246	6,000	2,460
1985-11-14	248	248	248	248	1,000	2,480
1985-11-12	245	259	245	259	5,000	2,590
1985-11-11	243	243	243	243	1,000	2,430
1985-11-08	240	240	240	240	1,000	2,400
1985-11-06	240	240	240	240	3,000	2,400
1985-11-05	240	240	240	240	4,000	2,400
1985-11-01	244	244	244	244	1,000	2,440
1985-10-31	244	244	240	244	7,000	2,440
1985-10-30	244	244	244	244	1,000	2,440
1985-10-29	245	245	244	244	12,000	2,440
1985-10-26	240	240	240	240	9,000	2,400
1985-10-25	260	260	252	252	7,000	2,520
1985-10-24	260	260	260	260	2,000	2,600
1985-10-23	260	260	260	260	1,000	2,600
1985-10-22	257	264	257	260	6,000	2,600
1985-10-21	251	255	251	255	2,000	2,550
1985-10-18	240	242	240	242	10,000	2,420
1985-10-17	245	245	245	245	19,000	2,450
1985-10-16	250	250	250	250	9,000	2,500
1985-10-14	250	250	250	250	4,000	2,500
1985-10-09	250	250	250	250	1,000	2,500
1985-10-03	250	250	250	250	5,000	2,500
1985-10-02	250	250	250	250	2,000	2,500
1985-10-01	247	247	245	245	12,000	2,450
1985-09-30	251	251	245	245	7,000	2,450
1985-09-28	260	260	260	260	7,000	2,600
1985-09-27	265	265	265	265	4,000	2,650
1985-09-25	265	265	265	265	5,000	2,650
1985-09-24	265	265	265	265	1,000	2,650
1985-09-19	283	283	283	283	1,000	2,830
1985-09-18	285	285	285	285	1,000	2,850
1985-09-17	289	289	288	288	5,000	2,880
1985-09-13	292	299	280	280	18,000	2,800
1985-09-12	300	305	280	297	73,000	2,970
1985-09-11	300	315	299	312	90,000	3,120
1985-09-10	244	247	244	247	2,000	2,470
1985-09-07	250	250	250	250	7,000	2,500
1985-09-05	251	251	244	250	11,000	2,500
1985-09-04	251	251	251	251	1,000	2,510
1985-08-28	258	258	250	250	4,000	2,500
1985-08-27	242	242	242	242	8,000	2,420
1985-08-26	260	260	255	255	8,000	2,550
1985-08-24	258	258	258	258	2,000	2,580
1985-08-23	255	255	255	255	1,000	2,550
1985-08-20	265	265	265	265	1,000	2,650
1985-08-19	258	258	258	258	2,000	2,580
1985-08-12	255	255	255	255	1,000	2,550
1985-08-06	255	255	255	255	2,000	2,550
1985-08-05	253	253	253	253	5,000	2,530
1985-08-03	254	254	254	254	2,000	2,540
1985-08-01	251	251	251	251	2,000	2,510
1985-07-31	251	251	251	251	1,000	2,510
1985-07-30	251	251	251	251	1,000	2,510
1985-07-29	255	255	253	253	3,000	2,530
1985-07-26	251	251	250	250	10,000	2,500
1985-07-25	250	252	250	252	2,000	2,520
1985-07-24	251	251	250	250	6,000	2,500
1985-07-23	250	250	250	250	3,000	2,500
1985-07-20	265	265	265	265	1,000	2,650
1985-07-19	265	265	265	265	1,000	2,650
1985-07-18	266	266	265	265	6,000	2,650
1985-07-16	267	267	267	267	1,000	2,670
1985-07-15	265	265	265	265	5,000	2,650
1985-07-12	264	264	264	264	3,000	2,640
1985-07-11	266	266	266	266	1,000	2,660
1985-07-10	266	266	266	266	6,000	2,660
1985-07-09	266	266	266	266	1,000	2,660
1985-07-08	265	267	265	265	12,000	2,650
1985-07-05	270	270	265	265	7,000	2,650
1985-07-04	265	270	265	268	6,000	2,680
1985-07-03	270	270	270	270	1,000	2,700
1985-07-01	275	275	275	275	2,000	2,750
1985-06-29	270	270	270	270	1,000	2,700
1985-06-28	269	269	269	269	1,000	2,690
1985-06-27	280	280	280	280	7,000	2,800
1985-06-26	300	300	280	280	32,000	2,800
1985-06-24	293	297	290	290	27,000	2,900
1985-06-22	290	293	280	290	32,000	2,900
1985-06-21	284	285	275	285	19,000	2,850
1985-06-20	293	294	287	294	29,000	2,940
1985-06-19	290	312	290	308	127,000	3,080
1985-06-18	283	293	283	290	47,000	2,900
1985-06-17	275	295	275	286	49,000	2,860
1985-06-15	275	294	275	290	22,000	2,900
1985-06-14	258	275	255	267	21,000	2,670
1985-06-13	255	255	255	255	2,000	2,550
1985-06-10	250	250	250	250	2,000	2,500
1985-06-07	248	248	245	245	3,000	2,450
1985-06-01	259	259	259	259	1,000	2,590
1985-05-29	260	260	260	260	6,000	2,600
1985-05-28	251	260	251	260	3,000	2,600
1985-05-27	251	251	251	251	1,000	2,510
1985-05-25	260	261	260	261	8,000	2,610
1985-05-20	245	260	245	260	7,000	2,600
1985-05-18	249	250	249	250	3,000	2,500
1985-05-17	244	245	244	245	3,000	2,450
1985-05-16	242	242	242	242	5,000	2,420
1985-05-15	246	249	242	242	9,000	2,420
1985-05-14	242	242	242	242	2,000	2,420
1985-05-13	240	241	240	241	4,000	2,410
1985-05-10	241	241	241	241	1,000	2,410
1985-05-09	240	240	240	240	1,000	2,400
1985-05-07	236	236	236	236	1,000	2,360
1985-05-04	235	235	235	235	2,000	2,350
1985-05-02	249	249	249	249	2,000	2,490
1985-05-01	250	250	250	250	2,000	2,500
1985-04-30	232	232	232	232	3,000	2,320
1985-04-27	250	250	242	242	6,000	2,420
1985-04-26	252	252	246	246	4,000	2,460
1985-04-25	236	236	235	235	7,000	2,350
1985-04-23	230	230	230	230	1,000	2,300
1985-04-22	230	230	230	230	1,000	2,300
1985-04-18	230	230	230	230	9,000	2,300
1985-04-17	236	236	236	236	3,000	2,360
1985-04-16	240	240	240	240	1,000	2,400
1985-04-15	240	240	240	240	4,000	2,400
1985-04-12	236	236	236	236	5,000	2,360
1985-04-10	236	236	236	236	1,000	2,360
1985-04-09	236	236	236	236	2,000	2,360
1985-04-08	236	236	236	236	7,000	2,360
1985-04-06	236	236	236	236	1,000	2,360
1985-04-05	236	236	236	236	3,000	2,360
1985-04-04	235	235	235	235	2,000	2,350
1985-04-03	235	235	235	235	3,000	2,350
1985-04-02	240	240	235	235	4,000	2,350
1985-04-01	242	242	240	240	4,000	2,400
1985-03-30	242	242	242	242	1,000	2,420
1985-03-29	242	242	242	242	1,000	2,420
1985-03-27	241	241	241	241	1,000	2,410
1985-03-18	246	250	245	248	14,000	2,480
1985-03-13	250	250	250	250	1,000	2,500
1985-03-12	256	256	255	255	2,000	2,550
1985-03-11	250	265	250	260	9,000	2,600
1985-03-08	250	250	250	250	2,000	2,500
1985-03-07	260	260	260	260	1,000	2,600
1985-03-05	255	255	250	250	2,000	2,500
1985-03-04	255	255	255	255	1,000	2,550
1985-03-01	265	269	265	269	10,000	2,690
1985-02-28	268	269	268	269	4,000	2,690
1985-02-27	262	270	260	269	38,000	2,690
1985-02-25	255	255	255	255	8,000	2,550
1985-02-21	255	255	255	255	1,000	2,550
1985-02-20	255	255	255	255	2,000	2,550
1985-02-19	255	260	255	260	3,000	2,600
1985-02-15	242	242	242	242	1,000	2,420
1985-02-14	242	242	240	242	6,000	2,420
1985-02-08	245	245	233	233	4,000	2,330
1985-02-07	250	250	250	250	1,000	2,500
1985-02-06	250	250	250	250	1,000	2,500
1985-02-05	250	250	250	250	1,000	2,500
1985-02-04	255	255	255	255	2,000	2,550
1985-02-01	255	255	255	255	3,000	2,550
1985-01-30	260	260	260	260	2,000	2,600
1985-01-29	260	260	260	260	1,000	2,600
1985-01-28	257	260	257	260	6,000	2,600
1985-01-26	257	257	257	257	1,000	2,570
1985-01-24	260	260	257	257	3,000	2,570
1985-01-22	260	260	260	260	1,000	2,600
1985-01-21	261	261	257	257	2,000	2,570
1985-01-18	258	258	258	258	1,000	2,580
1985-01-17	269	269	269	269	5,000	2,690
1985-01-16	269	269	269	269	3,000	2,690
1985-01-14	267	269	267	267	3,000	2,670
1985-01-11	254	267	254	267	17,000	2,670
1985-01-10	250	255	250	253	11,000	2,530
1985-01-09	250	250	250	250	5,000	2,500
1985-01-08	250	250	250	250	2,000	2,500
1985-01-07	245	245	245	245	3,000	2,450
1985-01-05	250	250	250	250	2,000	2,500
1985-01-04	245	245	245	245	10,000	2,450

分割・併合履歴： [2017-09-21]1株→0.1株