3125 新内外綿(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-284164164104103,0004,100
1987-12-264374374304305,0004,300
1987-12-254374374374372,0004,370
1987-12-244354404354353,0004,350
1987-12-2344344343743714,0004,370
1987-12-2245045044344346,0004,430
1987-12-2146046045045018,0004,500
1987-12-184614614554615,0004,610
1987-12-1746146145545510,0004,550
1987-12-1646847346546520,0004,650
1987-12-1547748247748019,0004,800
1987-12-1450050048549575,0004,950
1987-12-11490515485509326,0005,090
1987-12-10472504470503215,0005,030
1987-12-0946047046046584,0004,650
1987-12-0846846845045027,0004,500
1987-12-0745245544544538,0004,450
1987-12-0544045544045514,0004,550
1987-12-044354354354353,0004,350
1987-12-0343044743043525,0004,350
1987-12-0242542542242521,0004,250
1987-12-014114114114113,0004,110
1987-11-304254254204207,0004,200
1987-11-2842542542042516,0004,250
1987-11-274204204124187,0004,180
1987-11-2642542541042522,0004,250
1987-11-2542542542542517,0004,250
1987-11-244254254204256,0004,250
1987-11-204254254254256,0004,250
1987-11-1842043041643023,0004,300
1987-11-174154154114116,0004,110
1987-11-1642042041041010,0004,100
1987-11-134154154154151,0004,150
1987-11-1241041041041011,0004,100
1987-11-1140741040741015,0004,100
1987-11-104254254254252,0004,250
1987-11-0942743042442513,0004,250
1987-11-0645045543544015,0004,400
1987-11-054454454354356,0004,350
1987-11-0444845043745024,0004,500
1987-11-0244745944745911,0004,590
1987-10-3146046145045012,0004,500
1987-10-304504504494492,0004,490
1987-10-294504604494609,0004,600
1987-10-2846246546046015,0004,600
1987-10-2745045044944910,0004,490
1987-10-264704704504507,0004,500
1987-10-2447547647547610,0004,760
1987-10-234814814734768,0004,760
1987-10-2250350347547523,0004,750
1987-10-21473500473500125,0005,000
1987-10-2047347345847395,0004,730
1987-10-1950051050050317,0005,030
1987-10-1652352350751860,0005,180
1987-10-1553453452153073,0005,300
1987-10-14520540515540313,0005,400
1987-10-13495495473478125,0004,780
1987-10-1248748747147124,0004,710
1987-10-0948149948148130,0004,810
1987-10-0848050047848529,0004,850
1987-10-0747548047147323,0004,730
1987-10-064754754714759,0004,750
1987-10-0547047347047021,0004,700
1987-10-0346046446046413,0004,640
1987-10-024504504504503,0004,500
1987-10-0145045145045013,0004,500
1987-09-304554604554609,0004,600
1987-09-2945646045045011,0004,500
1987-09-284604704604705,0004,700
1987-09-2645146045046011,0004,600
1987-09-2547547546046017,0004,600
1987-09-2447747846546526,0004,650
1987-09-2247847847547510,0004,750
1987-09-2147647847647812,0004,780
1987-09-1847048347047534,0004,750
1987-09-1748850046446446,0004,640
1987-09-1648649047547525,0004,750
1987-09-1450050048648629,0004,860
1987-09-1149050048050053,0005,000
1987-09-1048048547948539,0004,850
1987-09-0947548046547832,0004,780
1987-09-0848048047547535,0004,750
1987-09-0748048147347377,0004,730
1987-09-0547047546746734,0004,670
1987-09-04440487431480104,0004,800
1987-09-0343243543043512,0004,350
1987-09-024324324304327,0004,320
1987-09-0143543543243212,0004,320
1987-08-3143343543043518,0004,350
1987-08-294334334324328,0004,320
1987-08-2843043243043032,0004,300
1987-08-2741643041543014,0004,300
1987-08-2643043041141123,0004,110
1987-08-2542043042043013,0004,300
1987-08-244164204164207,0004,200
1987-08-224254254254251,0004,250
1987-08-214294294174174,0004,170
1987-08-2041443041441830,0004,180
1987-08-1941541741541716,0004,170
1987-08-184204204104105,0004,100
1987-08-1743043043043020,0004,300
1987-08-144214214154159,0004,150
1987-08-134304304204304,0004,300
1987-08-124304304254308,0004,300
1987-08-114354354254305,0004,300
1987-08-1042544242543014,0004,300
1987-08-074274284204258,0004,250
1987-08-0641543041543010,0004,300
1987-08-054124154054159,0004,150
1987-08-0442042041041014,0004,100
1987-08-0343043042542522,0004,250
1987-08-0141843041843017,0004,300
1987-07-3141141541141516,0004,150
1987-07-3040040540040515,0004,050
1987-07-294004054004007,0004,000
1987-07-284004014004019,0004,010
1987-07-2740840840040010,0004,000
1987-07-254094094084089,0004,080
1987-07-2440941040840811,0004,080
1987-07-2340640640040014,0004,000
1987-07-2240040640040619,0004,060
1987-07-2140040339039013,0003,900
1987-07-2040640640040051,0004,000
1987-07-1743443441041233,0004,120
1987-07-1644044040343647,0004,360
1987-07-1545045044044025,0004,400
1987-07-1446046044545069,0004,500
1987-07-13460460447460163,0004,600
1987-07-10410430410424114,0004,240
1987-07-0939840039740041,0004,000
1987-07-0839739738839726,0003,970
1987-07-073973973843859,0003,850
1987-07-0638639538538513,0003,850
1987-07-0439039038938914,0003,890
1987-07-0338038938038923,0003,890
1987-07-023703803703805,0003,800
1987-07-013703703703704,0003,700
1987-06-3039039137037019,0003,700
1987-06-2937838637838535,0003,850
1987-06-273783783783782,0003,780
1987-06-2637737737637613,0003,760
1987-06-2537537637537611,0003,760
1987-06-243733753733755,0003,750
1987-06-2338038837537529,0003,750
1987-06-2237638537638020,0003,800
1987-06-1936937436937422,0003,740
1987-06-1837037036536527,0003,650
1987-06-1737037036737011,0003,700
1987-06-1636837036736716,0003,670
1987-06-153643653603657,0003,650
1987-06-123603603603601,0003,600
1987-06-113563603563609,0003,600
1987-06-103723723723723,0003,720
1987-06-0937537737237212,0003,720
1987-06-0836537036037026,0003,700
1987-06-0636236536236215,0003,620
1987-06-0535636135636116,0003,610
1987-06-0435135535135510,0003,550
1987-06-0335035034835012,0003,500
1987-06-023463483463483,0003,480
1987-06-013453463453454,0003,450
1987-05-2934034134034114,0003,410
1987-05-283403403403404,0003,400
1987-05-2733733733033712,0003,370
1987-05-263363373363378,0003,370
1987-05-2533533633533614,0003,360
1987-05-233323323323322,0003,320
1987-05-223323373313377,0003,370
1987-05-213223303223304,0003,300
1987-05-2034434432132216,0003,220
1987-05-1934434534434512,0003,450
1987-05-1834034533934444,0003,440
1987-05-1531033431033422,0003,340
1987-05-1432032031832012,0003,200
1987-05-1332032031031219,0003,120
1987-05-123253253203203,0003,200
1987-05-113183253183258,0003,250
1987-05-0832032031831810,0003,180
1987-05-073103103103106,0003,100
1987-05-0631031031031012,0003,100
1987-05-0130930930230224,0003,020
1987-04-303203203093097,0003,090
1987-04-283103103103102,0003,100
1987-04-273203203203203,0003,200
1987-04-253213213213211,0003,210
1987-04-243143143123123,0003,120
1987-04-233253253153152,0003,150
1987-04-2231532531532512,0003,250
1987-04-213163163153154,0003,150
1987-04-203153153153151,0003,150
1987-04-173283283283284,0003,280
1987-04-1633533532832811,0003,280
1987-04-153353353353355,0003,350
1987-04-143363363363365,0003,360
1987-04-133383383373377,0003,370
1987-04-1033533533033415,0003,340
1987-04-093103143103145,0003,140
1987-04-083053143053146,0003,140
1987-04-073013103013108,0003,100
1987-04-063013013013013,0003,010
1987-04-0430130130030019,0003,000
1987-04-033103103013013,0003,010
1987-04-0230031030030014,0003,000
1987-04-0131231229530023,0003,000
1987-03-313123123123125,0003,120
1987-03-303123123123124,0003,120
1987-03-273123123123122,0003,120
1987-03-263203203123124,0003,120
1987-03-253173203153158,0003,150
1987-03-243103153103153,0003,150
1987-03-2331232031031011,0003,100
1987-03-203253253153153,0003,150
1987-03-193303353303306,0003,300
1987-03-1832533632533519,0003,350
1987-03-1732633832532512,0003,250
1987-03-163203253203255,0003,250
1987-03-133113163113144,0003,140
1987-03-1230331230331110,0003,110
1987-03-1131131129829821,0002,980
1987-03-1031531531431423,0003,140
1987-03-093153153143146,0003,140
1987-03-073103103103104,0003,100
1987-03-053353353353351,0003,350
1987-03-043453453383386,0003,380
1987-03-033113203113205,0003,200
1987-03-0230531030531021,0003,100
1987-02-283043043043042,0003,040
1987-02-273043043043044,0003,040
1987-02-263053053053054,0003,050
1987-02-253103103103108,0003,100
1987-02-243123123103105,0003,100
1987-02-233123123123122,0003,120
1987-02-203103113103116,0003,110
1987-02-193103103103108,0003,100
1987-02-183103103103103,0003,100
1987-02-173213213103106,0003,100
1987-02-163203203203202,0003,200
1987-02-1331832031832010,0003,200
1987-02-1232032031831810,0003,180
1987-02-1032032032032010,0003,200
1987-02-0931932031931911,0003,190
1987-02-073183193183193,0003,190
1987-02-063203203203201,0003,200
1987-02-053203203163174,0003,170
1987-02-043153153153155,0003,150
1987-02-033123123123121,0003,120
1987-02-023153153103107,0003,100
1987-01-303223223163164,0003,160
1987-01-293303303303303,0003,300
1987-01-283303303153159,0003,150
1987-01-2731533031533011,0003,300
1987-01-263103103103102,0003,100
1987-01-2431231231031013,0003,100
1987-01-2331531531231217,0003,120
1987-01-223203203153158,0003,150
1987-01-213343343303303,0003,300
1987-01-203223253223256,0003,250
1987-01-1634835334435312,0003,530
1987-01-1435136435135816,0003,580
1987-01-1334035034035028,0003,500
1987-01-1232734532733912,0003,390
1987-01-0930632530632512,0003,250
1987-01-0831631631031010,0003,100
1987-01-073183183173177,0003,170
1987-01-062952952952957,0002,950

分割・併合履歴 : [2017-09-21]1株→0.1株