3125 新内外綿(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 323 | 323 | 320 | 320 | 3,000 | 3,200 |
| 1986-12-26 | 335 | 335 | 320 | 320 | 12,000 | 3,200 |
| 1986-12-25 | 328 | 332 | 320 | 320 | 11,000 | 3,200 |
| 1986-12-24 | 309 | 327 | 309 | 327 | 5,000 | 3,270 |
| 1986-12-23 | 305 | 315 | 305 | 315 | 13,000 | 3,150 |
| 1986-12-22 | 326 | 326 | 290 | 291 | 47,000 | 2,910 |
| 1986-12-19 | 340 | 340 | 320 | 320 | 21,000 | 3,200 |
| 1986-12-18 | 340 | 341 | 336 | 336 | 29,000 | 3,360 |
| 1986-12-17 | 336 | 336 | 336 | 336 | 7,000 | 3,360 |
| 1986-12-16 | 360 | 360 | 348 | 348 | 15,000 | 3,480 |
| 1986-12-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1986-12-12 | 343 | 344 | 335 | 335 | 13,000 | 3,350 |
| 1986-12-11 | 365 | 380 | 360 | 360 | 33,000 | 3,600 |
| 1986-12-10 | 354 | 365 | 350 | 365 | 26,000 | 3,650 |
| 1986-12-09 | 313 | 320 | 313 | 320 | 14,000 | 3,200 |
| 1986-12-08 | 348 | 348 | 330 | 330 | 10,000 | 3,300 |
| 1986-12-06 | 352 | 352 | 345 | 345 | 8,000 | 3,450 |
| 1986-12-05 | 355 | 355 | 352 | 352 | 16,000 | 3,520 |
| 1986-12-04 | 348 | 360 | 348 | 360 | 15,000 | 3,600 |
| 1986-12-03 | 360 | 361 | 350 | 350 | 20,000 | 3,500 |
| 1986-12-02 | 370 | 370 | 342 | 367 | 49,000 | 3,670 |
| 1986-12-01 | 415 | 415 | 370 | 370 | 36,000 | 3,700 |
| 1986-11-29 | 430 | 430 | 415 | 424 | 39,000 | 4,240 |
| 1986-11-28 | 420 | 433 | 419 | 429 | 110,000 | 4,290 |
| 1986-11-27 | 420 | 420 | 408 | 420 | 275,000 | 4,200 |
| 1986-11-26 | 392 | 393 | 388 | 390 | 27,000 | 3,900 |
| 1986-11-25 | 394 | 395 | 388 | 394 | 37,000 | 3,940 |
| 1986-11-22 | 379 | 386 | 379 | 386 | 10,000 | 3,860 |
| 1986-11-21 | 360 | 395 | 357 | 378 | 33,000 | 3,780 |
| 1986-11-20 | 357 | 357 | 355 | 357 | 38,000 | 3,570 |
| 1986-11-19 | 350 | 360 | 350 | 355 | 15,000 | 3,550 |
| 1986-11-18 | 361 | 361 | 350 | 350 | 7,000 | 3,500 |
| 1986-11-17 | 363 | 366 | 363 | 363 | 8,000 | 3,630 |
| 1986-11-14 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1986-11-13 | 384 | 384 | 375 | 384 | 9,000 | 3,840 |
| 1986-11-12 | 384 | 390 | 378 | 383 | 10,000 | 3,830 |
| 1986-11-11 | 390 | 390 | 379 | 384 | 20,000 | 3,840 |
| 1986-11-10 | 404 | 404 | 391 | 391 | 52,000 | 3,910 |
| 1986-11-07 | 388 | 407 | 388 | 401 | 87,000 | 4,010 |
| 1986-11-06 | 400 | 412 | 390 | 392 | 112,000 | 3,920 |
| 1986-11-05 | 370 | 395 | 370 | 395 | 37,000 | 3,950 |
| 1986-11-04 | 360 | 370 | 360 | 367 | 10,000 | 3,670 |
| 1986-11-01 | 360 | 365 | 360 | 360 | 9,000 | 3,600 |
| 1986-10-31 | 365 | 365 | 355 | 365 | 42,000 | 3,650 |
| 1986-10-30 | 315 | 335 | 313 | 335 | 24,000 | 3,350 |
| 1986-10-29 | 316 | 316 | 312 | 315 | 20,000 | 3,150 |
| 1986-10-28 | 314 | 316 | 314 | 316 | 3,000 | 3,160 |
| 1986-10-27 | 315 | 315 | 312 | 312 | 6,000 | 3,120 |
| 1986-10-25 | 315 | 316 | 315 | 316 | 5,000 | 3,160 |
| 1986-10-24 | 321 | 321 | 315 | 315 | 9,000 | 3,150 |
| 1986-10-23 | 307 | 307 | 307 | 307 | 4,000 | 3,070 |
| 1986-10-22 | 303 | 305 | 303 | 305 | 9,000 | 3,050 |
| 1986-10-20 | 344 | 344 | 336 | 336 | 3,000 | 3,360 |
| 1986-10-17 | 337 | 355 | 337 | 350 | 31,000 | 3,500 |
| 1986-10-16 | 338 | 338 | 338 | 338 | 12,000 | 3,380 |
| 1986-10-15 | 300 | 311 | 300 | 311 | 7,000 | 3,110 |
| 1986-10-14 | 300 | 300 | 300 | 300 | 27,000 | 3,000 |
| 1986-10-13 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 1986-10-09 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1986-10-08 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1986-10-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1986-10-04 | 247 | 247 | 240 | 240 | 8,000 | 2,400 |
| 1986-10-03 | 245 | 248 | 245 | 245 | 6,000 | 2,450 |
| 1986-10-02 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1986-10-01 | 267 | 275 | 267 | 270 | 6,000 | 2,700 |
| 1986-09-30 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1986-09-27 | 300 | 300 | 290 | 290 | 7,000 | 2,900 |
| 1986-09-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1986-09-22 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1986-09-19 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1986-09-11 | 300 | 300 | 297 | 300 | 8,000 | 3,000 |
| 1986-09-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1986-09-09 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1986-09-06 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1986-09-01 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1986-08-30 | 327 | 327 | 324 | 324 | 4,000 | 3,240 |
| 1986-08-28 | 312 | 315 | 312 | 315 | 4,000 | 3,150 |
| 1986-08-27 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1986-08-26 | 296 | 296 | 295 | 295 | 4,000 | 2,950 |
| 1986-08-25 | 295 | 295 | 292 | 295 | 7,000 | 2,950 |
| 1986-08-23 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1986-08-22 | 292 | 300 | 292 | 292 | 11,000 | 2,920 |
| 1986-08-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1986-08-18 | 342 | 343 | 340 | 340 | 4,000 | 3,400 |
| 1986-08-15 | 342 | 343 | 342 | 343 | 5,000 | 3,430 |
| 1986-08-14 | 342 | 343 | 342 | 343 | 3,000 | 3,430 |
| 1986-08-12 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1986-08-11 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 1986-08-08 | 341 | 350 | 341 | 350 | 14,000 | 3,500 |
| 1986-08-07 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1986-08-06 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 1986-08-01 | 351 | 351 | 350 | 350 | 9,000 | 3,500 |
| 1986-07-31 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1986-07-29 | 371 | 375 | 370 | 371 | 12,000 | 3,710 |
| 1986-07-28 | 371 | 372 | 370 | 370 | 11,000 | 3,700 |
| 1986-07-26 | 372 | 372 | 370 | 370 | 5,000 | 3,700 |
| 1986-07-25 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1986-07-24 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1986-07-23 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1986-07-22 | 350 | 350 | 342 | 342 | 4,000 | 3,420 |
| 1986-07-21 | 341 | 345 | 330 | 345 | 10,000 | 3,450 |
| 1986-07-19 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 1986-07-18 | 355 | 355 | 355 | 355 | 23,000 | 3,550 |
| 1986-07-16 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1986-07-15 | 385 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1986-07-14 | 410 | 410 | 400 | 400 | 14,000 | 4,000 |
| 1986-07-11 | 387 | 395 | 387 | 395 | 12,000 | 3,950 |
| 1986-07-09 | 410 | 410 | 398 | 398 | 12,000 | 3,980 |
| 1986-07-08 | 420 | 420 | 410 | 410 | 24,000 | 4,100 |
| 1986-07-07 | 410 | 410 | 405 | 410 | 19,000 | 4,100 |
| 1986-07-05 | 410 | 410 | 405 | 405 | 16,000 | 4,050 |
| 1986-07-04 | 395 | 395 | 384 | 385 | 19,000 | 3,850 |
| 1986-07-03 | 407 | 407 | 400 | 400 | 12,000 | 4,000 |
| 1986-07-02 | 410 | 410 | 405 | 405 | 14,000 | 4,050 |
| 1986-07-01 | 425 | 425 | 405 | 405 | 33,000 | 4,050 |
| 1986-06-30 | 423 | 425 | 419 | 419 | 24,000 | 4,190 |
| 1986-06-28 | 398 | 405 | 398 | 405 | 32,000 | 4,050 |
| 1986-06-27 | 400 | 400 | 398 | 398 | 17,000 | 3,980 |
| 1986-06-26 | 413 | 415 | 397 | 397 | 45,000 | 3,970 |
| 1986-06-25 | 420 | 420 | 410 | 411 | 36,000 | 4,110 |
| 1986-06-24 | 415 | 417 | 399 | 407 | 71,000 | 4,070 |
| 1986-06-23 | 430 | 435 | 414 | 423 | 54,000 | 4,230 |
| 1986-06-21 | 464 | 465 | 414 | 450 | 128,000 | 4,500 |
| 1986-06-20 | 393 | 460 | 390 | 460 | 345,000 | 4,600 |
| 1986-06-19 | 400 | 400 | 381 | 390 | 205,000 | 3,900 |
| 1986-06-18 | 325 | 400 | 323 | 384 | 270,000 | 3,840 |
| 1986-06-17 | 325 | 325 | 320 | 320 | 66,000 | 3,200 |
| 1986-06-16 | 315 | 328 | 315 | 325 | 45,000 | 3,250 |
| 1986-06-13 | 308 | 324 | 308 | 315 | 39,000 | 3,150 |
| 1986-06-12 | 295 | 327 | 295 | 327 | 50,000 | 3,270 |
| 1986-06-11 | 290 | 292 | 288 | 290 | 34,000 | 2,900 |
| 1986-06-10 | 285 | 290 | 285 | 290 | 8,000 | 2,900 |
| 1986-06-09 | 282 | 284 | 282 | 283 | 8,000 | 2,830 |
| 1986-06-07 | 282 | 282 | 282 | 282 | 14,000 | 2,820 |
| 1986-06-06 | 283 | 283 | 283 | 283 | 6,000 | 2,830 |
| 1986-06-05 | 282 | 283 | 280 | 283 | 16,000 | 2,830 |
| 1986-06-04 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1986-06-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1986-05-30 | 283 | 283 | 282 | 282 | 4,000 | 2,820 |
| 1986-05-29 | 284 | 284 | 284 | 284 | 11,000 | 2,840 |
| 1986-05-28 | 284 | 284 | 284 | 284 | 5,000 | 2,840 |
| 1986-05-27 | 284 | 285 | 284 | 284 | 5,000 | 2,840 |
| 1986-05-26 | 281 | 284 | 280 | 284 | 6,000 | 2,840 |
| 1986-05-24 | 282 | 282 | 281 | 281 | 7,000 | 2,810 |
| 1986-05-21 | 280 | 284 | 280 | 284 | 5,000 | 2,840 |
| 1986-05-20 | 280 | 280 | 277 | 280 | 3,000 | 2,800 |
| 1986-05-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1986-05-17 | 280 | 285 | 280 | 285 | 16,000 | 2,850 |
| 1986-05-16 | 280 | 284 | 280 | 280 | 8,000 | 2,800 |
| 1986-05-15 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1986-05-14 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 1986-05-13 | 284 | 284 | 280 | 280 | 3,000 | 2,800 |
| 1986-05-12 | 284 | 284 | 284 | 284 | 10,000 | 2,840 |
| 1986-05-09 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1986-05-08 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1986-05-07 | 283 | 283 | 283 | 283 | 5,000 | 2,830 |
| 1986-05-06 | 285 | 286 | 283 | 286 | 11,000 | 2,860 |
| 1986-05-02 | 278 | 281 | 278 | 281 | 12,000 | 2,810 |
| 1986-05-01 | 265 | 280 | 265 | 280 | 7,000 | 2,800 |
| 1986-04-30 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1986-04-28 | 261 | 261 | 259 | 259 | 7,000 | 2,590 |
| 1986-04-26 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1986-04-25 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 1986-04-22 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1986-04-21 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1986-04-18 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1986-04-17 | 284 | 285 | 284 | 285 | 14,000 | 2,850 |
| 1986-04-16 | 275 | 282 | 275 | 282 | 19,000 | 2,820 |
| 1986-04-15 | 275 | 275 | 274 | 275 | 15,000 | 2,750 |
| 1986-04-14 | 260 | 270 | 260 | 270 | 7,000 | 2,700 |
| 1986-04-11 | 258 | 260 | 258 | 260 | 2,000 | 2,600 |
| 1986-04-10 | 243 | 260 | 243 | 260 | 3,000 | 2,600 |
| 1986-04-09 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1986-04-08 | 240 | 244 | 240 | 244 | 4,000 | 2,440 |
| 1986-04-07 | 230 | 230 | 228 | 228 | 6,000 | 2,280 |
| 1986-04-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1986-04-01 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1986-03-31 | 233 | 263 | 233 | 263 | 16,000 | 2,630 |
| 1986-03-29 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 1986-03-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1986-03-20 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1986-03-19 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1986-03-18 | 278 | 280 | 278 | 280 | 12,000 | 2,800 |
| 1986-03-17 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1986-03-15 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 1986-03-14 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1986-03-13 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1986-03-12 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1986-03-11 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1986-03-10 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 1986-03-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1986-03-06 | 268 | 268 | 260 | 260 | 3,000 | 2,600 |
| 1986-03-04 | 270 | 270 | 270 | 270 | 11,000 | 2,700 |
| 1986-03-03 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1986-03-01 | 274 | 274 | 270 | 270 | 4,000 | 2,700 |
| 1986-02-28 | 274 | 274 | 274 | 274 | 6,000 | 2,740 |
| 1986-02-27 | 277 | 277 | 275 | 275 | 7,000 | 2,750 |
| 1986-02-26 | 274 | 280 | 274 | 280 | 14,000 | 2,800 |
| 1986-02-25 | 260 | 265 | 260 | 265 | 2,000 | 2,650 |
| 1986-02-24 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1986-02-22 | 263 | 263 | 257 | 257 | 8,000 | 2,570 |
| 1986-02-20 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1986-02-19 | 260 | 260 | 257 | 257 | 8,000 | 2,570 |
| 1986-02-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1986-02-17 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1986-02-14 | 256 | 263 | 256 | 263 | 6,000 | 2,630 |
| 1986-02-13 | 263 | 263 | 258 | 261 | 4,000 | 2,610 |
| 1986-02-12 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1986-02-10 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1986-02-06 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1986-02-05 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 1986-02-04 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 1986-02-03 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1986-01-31 | 252 | 252 | 252 | 252 | 5,000 | 2,520 |
| 1986-01-30 | 265 | 265 | 252 | 252 | 6,000 | 2,520 |
| 1986-01-29 | 248 | 265 | 248 | 265 | 14,000 | 2,650 |
| 1986-01-28 | 251 | 251 | 251 | 251 | 28,000 | 2,510 |
| 1986-01-27 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 1986-01-25 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1986-01-24 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1986-01-23 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 1986-01-22 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1986-01-21 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1986-01-20 | 251 | 251 | 251 | 251 | 8,000 | 2,510 |
| 1986-01-18 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 1986-01-16 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1986-01-14 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1986-01-10 | 245 | 245 | 244 | 244 | 3,000 | 2,440 |
| 1986-01-09 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 1986-01-08 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 1986-01-04 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
