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 |
---|---|---|---|---|---|---|
1987-12-28 | 416 | 416 | 410 | 410 | 3,000 | 4,100 |
1987-12-26 | 437 | 437 | 430 | 430 | 5,000 | 4,300 |
1987-12-25 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
1987-12-24 | 435 | 440 | 435 | 435 | 3,000 | 4,350 |
1987-12-23 | 443 | 443 | 437 | 437 | 14,000 | 4,370 |
1987-12-22 | 450 | 450 | 443 | 443 | 46,000 | 4,430 |
1987-12-21 | 460 | 460 | 450 | 450 | 18,000 | 4,500 |
1987-12-18 | 461 | 461 | 455 | 461 | 5,000 | 4,610 |
1987-12-17 | 461 | 461 | 455 | 455 | 10,000 | 4,550 |
1987-12-16 | 468 | 473 | 465 | 465 | 20,000 | 4,650 |
1987-12-15 | 477 | 482 | 477 | 480 | 19,000 | 4,800 |
1987-12-14 | 500 | 500 | 485 | 495 | 75,000 | 4,950 |
1987-12-11 | 490 | 515 | 485 | 509 | 326,000 | 5,090 |
1987-12-10 | 472 | 504 | 470 | 503 | 215,000 | 5,030 |
1987-12-09 | 460 | 470 | 460 | 465 | 84,000 | 4,650 |
1987-12-08 | 468 | 468 | 450 | 450 | 27,000 | 4,500 |
1987-12-07 | 452 | 455 | 445 | 445 | 38,000 | 4,450 |
1987-12-05 | 440 | 455 | 440 | 455 | 14,000 | 4,550 |
1987-12-04 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
1987-12-03 | 430 | 447 | 430 | 435 | 25,000 | 4,350 |
1987-12-02 | 425 | 425 | 422 | 425 | 21,000 | 4,250 |
1987-12-01 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
1987-11-30 | 425 | 425 | 420 | 420 | 7,000 | 4,200 |
1987-11-28 | 425 | 425 | 420 | 425 | 16,000 | 4,250 |
1987-11-27 | 420 | 420 | 412 | 418 | 7,000 | 4,180 |
1987-11-26 | 425 | 425 | 410 | 425 | 22,000 | 4,250 |
1987-11-25 | 425 | 425 | 425 | 425 | 17,000 | 4,250 |
1987-11-24 | 425 | 425 | 420 | 425 | 6,000 | 4,250 |
1987-11-20 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
1987-11-18 | 420 | 430 | 416 | 430 | 23,000 | 4,300 |
1987-11-17 | 415 | 415 | 411 | 411 | 6,000 | 4,110 |
1987-11-16 | 420 | 420 | 410 | 410 | 10,000 | 4,100 |
1987-11-13 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
1987-11-12 | 410 | 410 | 410 | 410 | 11,000 | 4,100 |
1987-11-11 | 407 | 410 | 407 | 410 | 15,000 | 4,100 |
1987-11-10 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
1987-11-09 | 427 | 430 | 424 | 425 | 13,000 | 4,250 |
1987-11-06 | 450 | 455 | 435 | 440 | 15,000 | 4,400 |
1987-11-05 | 445 | 445 | 435 | 435 | 6,000 | 4,350 |
1987-11-04 | 448 | 450 | 437 | 450 | 24,000 | 4,500 |
1987-11-02 | 447 | 459 | 447 | 459 | 11,000 | 4,590 |
1987-10-31 | 460 | 461 | 450 | 450 | 12,000 | 4,500 |
1987-10-30 | 450 | 450 | 449 | 449 | 2,000 | 4,490 |
1987-10-29 | 450 | 460 | 449 | 460 | 9,000 | 4,600 |
1987-10-28 | 462 | 465 | 460 | 460 | 15,000 | 4,600 |
1987-10-27 | 450 | 450 | 449 | 449 | 10,000 | 4,490 |
1987-10-26 | 470 | 470 | 450 | 450 | 7,000 | 4,500 |
1987-10-24 | 475 | 476 | 475 | 476 | 10,000 | 4,760 |
1987-10-23 | 481 | 481 | 473 | 476 | 8,000 | 4,760 |
1987-10-22 | 503 | 503 | 475 | 475 | 23,000 | 4,750 |
1987-10-21 | 473 | 500 | 473 | 500 | 125,000 | 5,000 |
1987-10-20 | 473 | 473 | 458 | 473 | 95,000 | 4,730 |
1987-10-19 | 500 | 510 | 500 | 503 | 17,000 | 5,030 |
1987-10-16 | 523 | 523 | 507 | 518 | 60,000 | 5,180 |
1987-10-15 | 534 | 534 | 521 | 530 | 73,000 | 5,300 |
1987-10-14 | 520 | 540 | 515 | 540 | 313,000 | 5,400 |
1987-10-13 | 495 | 495 | 473 | 478 | 125,000 | 4,780 |
1987-10-12 | 487 | 487 | 471 | 471 | 24,000 | 4,710 |
1987-10-09 | 481 | 499 | 481 | 481 | 30,000 | 4,810 |
1987-10-08 | 480 | 500 | 478 | 485 | 29,000 | 4,850 |
1987-10-07 | 475 | 480 | 471 | 473 | 23,000 | 4,730 |
1987-10-06 | 475 | 475 | 471 | 475 | 9,000 | 4,750 |
1987-10-05 | 470 | 473 | 470 | 470 | 21,000 | 4,700 |
1987-10-03 | 460 | 464 | 460 | 464 | 13,000 | 4,640 |
1987-10-02 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
1987-10-01 | 450 | 451 | 450 | 450 | 13,000 | 4,500 |
1987-09-30 | 455 | 460 | 455 | 460 | 9,000 | 4,600 |
1987-09-29 | 456 | 460 | 450 | 450 | 11,000 | 4,500 |
1987-09-28 | 460 | 470 | 460 | 470 | 5,000 | 4,700 |
1987-09-26 | 451 | 460 | 450 | 460 | 11,000 | 4,600 |
1987-09-25 | 475 | 475 | 460 | 460 | 17,000 | 4,600 |
1987-09-24 | 477 | 478 | 465 | 465 | 26,000 | 4,650 |
1987-09-22 | 478 | 478 | 475 | 475 | 10,000 | 4,750 |
1987-09-21 | 476 | 478 | 476 | 478 | 12,000 | 4,780 |
1987-09-18 | 470 | 483 | 470 | 475 | 34,000 | 4,750 |
1987-09-17 | 488 | 500 | 464 | 464 | 46,000 | 4,640 |
1987-09-16 | 486 | 490 | 475 | 475 | 25,000 | 4,750 |
1987-09-14 | 500 | 500 | 486 | 486 | 29,000 | 4,860 |
1987-09-11 | 490 | 500 | 480 | 500 | 53,000 | 5,000 |
1987-09-10 | 480 | 485 | 479 | 485 | 39,000 | 4,850 |
1987-09-09 | 475 | 480 | 465 | 478 | 32,000 | 4,780 |
1987-09-08 | 480 | 480 | 475 | 475 | 35,000 | 4,750 |
1987-09-07 | 480 | 481 | 473 | 473 | 77,000 | 4,730 |
1987-09-05 | 470 | 475 | 467 | 467 | 34,000 | 4,670 |
1987-09-04 | 440 | 487 | 431 | 480 | 104,000 | 4,800 |
1987-09-03 | 432 | 435 | 430 | 435 | 12,000 | 4,350 |
1987-09-02 | 432 | 432 | 430 | 432 | 7,000 | 4,320 |
1987-09-01 | 435 | 435 | 432 | 432 | 12,000 | 4,320 |
1987-08-31 | 433 | 435 | 430 | 435 | 18,000 | 4,350 |
1987-08-29 | 433 | 433 | 432 | 432 | 8,000 | 4,320 |
1987-08-28 | 430 | 432 | 430 | 430 | 32,000 | 4,300 |
1987-08-27 | 416 | 430 | 415 | 430 | 14,000 | 4,300 |
1987-08-26 | 430 | 430 | 411 | 411 | 23,000 | 4,110 |
1987-08-25 | 420 | 430 | 420 | 430 | 13,000 | 4,300 |
1987-08-24 | 416 | 420 | 416 | 420 | 7,000 | 4,200 |
1987-08-22 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1987-08-21 | 429 | 429 | 417 | 417 | 4,000 | 4,170 |
1987-08-20 | 414 | 430 | 414 | 418 | 30,000 | 4,180 |
1987-08-19 | 415 | 417 | 415 | 417 | 16,000 | 4,170 |
1987-08-18 | 420 | 420 | 410 | 410 | 5,000 | 4,100 |
1987-08-17 | 430 | 430 | 430 | 430 | 20,000 | 4,300 |
1987-08-14 | 421 | 421 | 415 | 415 | 9,000 | 4,150 |
1987-08-13 | 430 | 430 | 420 | 430 | 4,000 | 4,300 |
1987-08-12 | 430 | 430 | 425 | 430 | 8,000 | 4,300 |
1987-08-11 | 435 | 435 | 425 | 430 | 5,000 | 4,300 |
1987-08-10 | 425 | 442 | 425 | 430 | 14,000 | 4,300 |
1987-08-07 | 427 | 428 | 420 | 425 | 8,000 | 4,250 |
1987-08-06 | 415 | 430 | 415 | 430 | 10,000 | 4,300 |
1987-08-05 | 412 | 415 | 405 | 415 | 9,000 | 4,150 |
1987-08-04 | 420 | 420 | 410 | 410 | 14,000 | 4,100 |
1987-08-03 | 430 | 430 | 425 | 425 | 22,000 | 4,250 |
1987-08-01 | 418 | 430 | 418 | 430 | 17,000 | 4,300 |
1987-07-31 | 411 | 415 | 411 | 415 | 16,000 | 4,150 |
1987-07-30 | 400 | 405 | 400 | 405 | 15,000 | 4,050 |
1987-07-29 | 400 | 405 | 400 | 400 | 7,000 | 4,000 |
1987-07-28 | 400 | 401 | 400 | 401 | 9,000 | 4,010 |
1987-07-27 | 408 | 408 | 400 | 400 | 10,000 | 4,000 |
1987-07-25 | 409 | 409 | 408 | 408 | 9,000 | 4,080 |
1987-07-24 | 409 | 410 | 408 | 408 | 11,000 | 4,080 |
1987-07-23 | 406 | 406 | 400 | 400 | 14,000 | 4,000 |
1987-07-22 | 400 | 406 | 400 | 406 | 19,000 | 4,060 |
1987-07-21 | 400 | 403 | 390 | 390 | 13,000 | 3,900 |
1987-07-20 | 406 | 406 | 400 | 400 | 51,000 | 4,000 |
1987-07-17 | 434 | 434 | 410 | 412 | 33,000 | 4,120 |
1987-07-16 | 440 | 440 | 403 | 436 | 47,000 | 4,360 |
1987-07-15 | 450 | 450 | 440 | 440 | 25,000 | 4,400 |
1987-07-14 | 460 | 460 | 445 | 450 | 69,000 | 4,500 |
1987-07-13 | 460 | 460 | 447 | 460 | 163,000 | 4,600 |
1987-07-10 | 410 | 430 | 410 | 424 | 114,000 | 4,240 |
1987-07-09 | 398 | 400 | 397 | 400 | 41,000 | 4,000 |
1987-07-08 | 397 | 397 | 388 | 397 | 26,000 | 3,970 |
1987-07-07 | 397 | 397 | 384 | 385 | 9,000 | 3,850 |
1987-07-06 | 386 | 395 | 385 | 385 | 13,000 | 3,850 |
1987-07-04 | 390 | 390 | 389 | 389 | 14,000 | 3,890 |
1987-07-03 | 380 | 389 | 380 | 389 | 23,000 | 3,890 |
1987-07-02 | 370 | 380 | 370 | 380 | 5,000 | 3,800 |
1987-07-01 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
1987-06-30 | 390 | 391 | 370 | 370 | 19,000 | 3,700 |
1987-06-29 | 378 | 386 | 378 | 385 | 35,000 | 3,850 |
1987-06-27 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
1987-06-26 | 377 | 377 | 376 | 376 | 13,000 | 3,760 |
1987-06-25 | 375 | 376 | 375 | 376 | 11,000 | 3,760 |
1987-06-24 | 373 | 375 | 373 | 375 | 5,000 | 3,750 |
1987-06-23 | 380 | 388 | 375 | 375 | 29,000 | 3,750 |
1987-06-22 | 376 | 385 | 376 | 380 | 20,000 | 3,800 |
1987-06-19 | 369 | 374 | 369 | 374 | 22,000 | 3,740 |
1987-06-18 | 370 | 370 | 365 | 365 | 27,000 | 3,650 |
1987-06-17 | 370 | 370 | 367 | 370 | 11,000 | 3,700 |
1987-06-16 | 368 | 370 | 367 | 367 | 16,000 | 3,670 |
1987-06-15 | 364 | 365 | 360 | 365 | 7,000 | 3,650 |
1987-06-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
1987-06-11 | 356 | 360 | 356 | 360 | 9,000 | 3,600 |
1987-06-10 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
1987-06-09 | 375 | 377 | 372 | 372 | 12,000 | 3,720 |
1987-06-08 | 365 | 370 | 360 | 370 | 26,000 | 3,700 |
1987-06-06 | 362 | 365 | 362 | 362 | 15,000 | 3,620 |
1987-06-05 | 356 | 361 | 356 | 361 | 16,000 | 3,610 |
1987-06-04 | 351 | 355 | 351 | 355 | 10,000 | 3,550 |
1987-06-03 | 350 | 350 | 348 | 350 | 12,000 | 3,500 |
1987-06-02 | 346 | 348 | 346 | 348 | 3,000 | 3,480 |
1987-06-01 | 345 | 346 | 345 | 345 | 4,000 | 3,450 |
1987-05-29 | 340 | 341 | 340 | 341 | 14,000 | 3,410 |
1987-05-28 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
1987-05-27 | 337 | 337 | 330 | 337 | 12,000 | 3,370 |
1987-05-26 | 336 | 337 | 336 | 337 | 8,000 | 3,370 |
1987-05-25 | 335 | 336 | 335 | 336 | 14,000 | 3,360 |
1987-05-23 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
1987-05-22 | 332 | 337 | 331 | 337 | 7,000 | 3,370 |
1987-05-21 | 322 | 330 | 322 | 330 | 4,000 | 3,300 |
1987-05-20 | 344 | 344 | 321 | 322 | 16,000 | 3,220 |
1987-05-19 | 344 | 345 | 344 | 345 | 12,000 | 3,450 |
1987-05-18 | 340 | 345 | 339 | 344 | 44,000 | 3,440 |
1987-05-15 | 310 | 334 | 310 | 334 | 22,000 | 3,340 |
1987-05-14 | 320 | 320 | 318 | 320 | 12,000 | 3,200 |
1987-05-13 | 320 | 320 | 310 | 312 | 19,000 | 3,120 |
1987-05-12 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
1987-05-11 | 318 | 325 | 318 | 325 | 8,000 | 3,250 |
1987-05-08 | 320 | 320 | 318 | 318 | 10,000 | 3,180 |
1987-05-07 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
1987-05-06 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
1987-05-01 | 309 | 309 | 302 | 302 | 24,000 | 3,020 |
1987-04-30 | 320 | 320 | 309 | 309 | 7,000 | 3,090 |
1987-04-28 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
1987-04-27 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
1987-04-25 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
1987-04-24 | 314 | 314 | 312 | 312 | 3,000 | 3,120 |
1987-04-23 | 325 | 325 | 315 | 315 | 2,000 | 3,150 |
1987-04-22 | 315 | 325 | 315 | 325 | 12,000 | 3,250 |
1987-04-21 | 316 | 316 | 315 | 315 | 4,000 | 3,150 |
1987-04-20 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
1987-04-17 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
1987-04-16 | 335 | 335 | 328 | 328 | 11,000 | 3,280 |
1987-04-15 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
1987-04-14 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
1987-04-13 | 338 | 338 | 337 | 337 | 7,000 | 3,370 |
1987-04-10 | 335 | 335 | 330 | 334 | 15,000 | 3,340 |
1987-04-09 | 310 | 314 | 310 | 314 | 5,000 | 3,140 |
1987-04-08 | 305 | 314 | 305 | 314 | 6,000 | 3,140 |
1987-04-07 | 301 | 310 | 301 | 310 | 8,000 | 3,100 |
1987-04-06 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
1987-04-04 | 301 | 301 | 300 | 300 | 19,000 | 3,000 |
1987-04-03 | 310 | 310 | 301 | 301 | 3,000 | 3,010 |
1987-04-02 | 300 | 310 | 300 | 300 | 14,000 | 3,000 |
1987-04-01 | 312 | 312 | 295 | 300 | 23,000 | 3,000 |
1987-03-31 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
1987-03-30 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
1987-03-27 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
1987-03-26 | 320 | 320 | 312 | 312 | 4,000 | 3,120 |
1987-03-25 | 317 | 320 | 315 | 315 | 8,000 | 3,150 |
1987-03-24 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
1987-03-23 | 312 | 320 | 310 | 310 | 11,000 | 3,100 |
1987-03-20 | 325 | 325 | 315 | 315 | 3,000 | 3,150 |
1987-03-19 | 330 | 335 | 330 | 330 | 6,000 | 3,300 |
1987-03-18 | 325 | 336 | 325 | 335 | 19,000 | 3,350 |
1987-03-17 | 326 | 338 | 325 | 325 | 12,000 | 3,250 |
1987-03-16 | 320 | 325 | 320 | 325 | 5,000 | 3,250 |
1987-03-13 | 311 | 316 | 311 | 314 | 4,000 | 3,140 |
1987-03-12 | 303 | 312 | 303 | 311 | 10,000 | 3,110 |
1987-03-11 | 311 | 311 | 298 | 298 | 21,000 | 2,980 |
1987-03-10 | 315 | 315 | 314 | 314 | 23,000 | 3,140 |
1987-03-09 | 315 | 315 | 314 | 314 | 6,000 | 3,140 |
1987-03-07 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
1987-03-05 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
1987-03-04 | 345 | 345 | 338 | 338 | 6,000 | 3,380 |
1987-03-03 | 311 | 320 | 311 | 320 | 5,000 | 3,200 |
1987-03-02 | 305 | 310 | 305 | 310 | 21,000 | 3,100 |
1987-02-28 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
1987-02-27 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
1987-02-26 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
1987-02-25 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
1987-02-24 | 312 | 312 | 310 | 310 | 5,000 | 3,100 |
1987-02-23 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
1987-02-20 | 310 | 311 | 310 | 311 | 6,000 | 3,110 |
1987-02-19 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
1987-02-18 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
1987-02-17 | 321 | 321 | 310 | 310 | 6,000 | 3,100 |
1987-02-16 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
1987-02-13 | 318 | 320 | 318 | 320 | 10,000 | 3,200 |
1987-02-12 | 320 | 320 | 318 | 318 | 10,000 | 3,180 |
1987-02-10 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
1987-02-09 | 319 | 320 | 319 | 319 | 11,000 | 3,190 |
1987-02-07 | 318 | 319 | 318 | 319 | 3,000 | 3,190 |
1987-02-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
1987-02-05 | 320 | 320 | 316 | 317 | 4,000 | 3,170 |
1987-02-04 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
1987-02-03 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
1987-02-02 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
1987-01-30 | 322 | 322 | 316 | 316 | 4,000 | 3,160 |
1987-01-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
1987-01-28 | 330 | 330 | 315 | 315 | 9,000 | 3,150 |
1987-01-27 | 315 | 330 | 315 | 330 | 11,000 | 3,300 |
1987-01-26 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
1987-01-24 | 312 | 312 | 310 | 310 | 13,000 | 3,100 |
1987-01-23 | 315 | 315 | 312 | 312 | 17,000 | 3,120 |
1987-01-22 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
1987-01-21 | 334 | 334 | 330 | 330 | 3,000 | 3,300 |
1987-01-20 | 322 | 325 | 322 | 325 | 6,000 | 3,250 |
1987-01-16 | 348 | 353 | 344 | 353 | 12,000 | 3,530 |
1987-01-14 | 351 | 364 | 351 | 358 | 16,000 | 3,580 |
1987-01-13 | 340 | 350 | 340 | 350 | 28,000 | 3,500 |
1987-01-12 | 327 | 345 | 327 | 339 | 12,000 | 3,390 |
1987-01-09 | 306 | 325 | 306 | 325 | 12,000 | 3,250 |
1987-01-08 | 316 | 316 | 310 | 310 | 10,000 | 3,100 |
1987-01-07 | 318 | 318 | 317 | 317 | 7,000 | 3,170 |
1987-01-06 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
分割・併合履歴 : [2017-09-21]1株→0.1株