3125 新内外綿(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-284474474474472,0004,470
1988-12-244504504504506,0004,500
1988-12-234504504504501,0004,500
1988-12-224654654654651,0004,650
1988-12-214654654654653,0004,650
1988-12-204654654654652,0004,650
1988-12-194604604504509,0004,500
1988-12-164634634634639,0004,630
1988-12-154634634634633,0004,630
1988-12-144624624614614,0004,610
1988-12-134654704654705,0004,700
1988-12-124704714654657,0004,650
1988-12-094654654654651,0004,650
1988-12-0848049046749017,0004,900
1988-12-074664664654655,0004,650
1988-12-064654664654664,0004,660
1988-12-054764764654652,0004,650
1988-12-024754754704702,0004,700
1988-12-014804804804803,0004,800
1988-11-304854854854851,0004,850
1988-11-294804954804956,0004,950
1988-11-285005005005009,0005,000
1988-11-2645646045645613,0004,560
1988-11-2544645844645611,0004,560
1988-11-244354464354465,0004,460
1988-11-224224354214358,0004,350
1988-11-214254254224222,0004,220
1988-11-184264264254255,0004,250
1988-11-174354354354353,0004,350
1988-11-164214254214256,0004,250
1988-11-154254254254251,0004,250
1988-11-144354354214213,0004,210
1988-11-104354354354352,0004,350
1988-11-094334354334352,0004,350
1988-11-084344344344341,0004,340
1988-11-074324354324344,0004,340
1988-11-054324324324321,0004,320
1988-11-024354454324458,0004,450
1988-11-014274274274271,0004,270
1988-10-314554554554552,0004,550
1988-10-294254254254251,0004,250
1988-10-284184254184254,0004,250
1988-10-264244244184187,0004,180
1988-10-244254254174174,0004,170
1988-10-214224224224221,0004,220
1988-10-204204204204207,0004,200
1988-10-184204204204201,0004,200
1988-10-174054054054052,0004,050
1988-10-144204204054056,0004,050
1988-10-134094204094203,0004,200
1988-10-124214214104106,0004,100
1988-10-114234234234232,0004,230
1988-10-074304304204205,0004,200
1988-10-064354354354351,0004,350
1988-10-054404404404401,0004,400
1988-10-014504504504501,0004,500
1988-09-304374374304305,0004,300
1988-09-294354404354402,0004,400
1988-09-284404404304306,0004,300
1988-09-274454454454451,0004,450
1988-09-244604604604603,0004,600
1988-09-224604604604601,0004,600
1988-09-214604604604605,0004,600
1988-09-204654654654653,0004,650
1988-09-194774774774771,0004,770
1988-09-164454604454602,0004,600
1988-09-144604604454456,0004,450
1988-09-134654654614612,0004,610
1988-09-124614614614611,0004,610
1988-09-094614614614611,0004,610
1988-09-084604604604602,0004,600
1988-09-074754754754756,0004,750
1988-09-064794794714712,0004,710
1988-08-314874874864866,0004,860
1988-08-294874874874875,0004,870
1988-08-275085085085081,0005,080
1988-08-255075085075082,0005,080
1988-08-245085085085081,0005,080
1988-08-235085085085081,0005,080
1988-08-224904904904902,0004,900
1988-08-194904904904903,0004,900
1988-08-184954954954951,0004,950
1988-08-174874874874871,0004,870
1988-08-164844844844841,0004,840
1988-08-154854854854851,0004,850
1988-08-114704704704703,0004,700
1988-08-104704704704701,0004,700
1988-08-094654704654705,0004,700
1988-08-0848649048048012,0004,800
1988-08-0649049048648611,0004,860
1988-08-054904904904902,0004,900
1988-08-045005004984988,0004,980
1988-08-034904954904953,0004,950
1988-08-024954954954953,0004,950
1988-08-014954954954952,0004,950
1988-07-3050050050050025,0005,000
1988-07-295055055005005,0005,000
1988-07-285045045015014,0005,010
1988-07-275055055055051,0005,050
1988-07-2650050550050514,0005,050
1988-07-255105105105105,0005,100
1988-07-235205205205205,0005,200
1988-07-225205205205204,0005,200
1988-07-215205205205201,0005,200
1988-07-1953053053053011,0005,300
1988-07-185505505505504,0005,500
1988-07-1556156155055110,0005,510
1988-07-145685685615619,0005,610
1988-07-135705705685682,0005,680
1988-07-125695705695704,0005,700
1988-07-115705705705702,0005,700
1988-07-085645705645676,0005,670
1988-07-0755655655655612,0005,560
1988-07-0657057257057116,0005,710
1988-07-055805805715716,0005,710
1988-07-0455358055358010,0005,800
1988-07-025715715715714,0005,710
1988-07-0157657657657630,0005,760
1988-06-3058058057557721,0005,770
1988-06-2958558958058012,0005,800
1988-06-2860160558058035,0005,800
1988-06-2760360560360326,0006,030
1988-06-2561061060960915,0006,090
1988-06-2462062060761079,0006,100
1988-06-23629630610610150,0006,100
1988-06-22600624600620372,0006,200
1988-06-2158458457057519,0005,750
1988-06-2058058057558015,0005,800
1988-06-1754855054155039,0005,500
1988-06-1655555954354812,0005,480
1988-06-1554154554154111,0005,410
1988-06-1456056554054014,0005,400
1988-06-135605625605603,0005,600
1988-06-105605605505508,0005,500
1988-06-0958358355655620,0005,560
1988-06-0858558558058017,0005,800
1988-06-075855855805858,0005,850
1988-06-0657858257857832,0005,780
1988-06-0457557757557514,0005,750
1988-06-0358059057357519,0005,750
1988-06-0258559058158525,0005,850
1988-06-0159059558558547,0005,850
1988-05-31604604580583101,0005,830
1988-05-30587610580604251,0006,040
1988-05-2855058054558091,0005,800
1988-05-2753555053555019,0005,500
1988-05-2655055053553578,0005,350
1988-05-2555055054055082,0005,500
1988-05-2453755053755069,0005,500
1988-05-2353754053753724,0005,370
1988-05-205355395355369,0005,360
1988-05-1953854053553527,0005,350
1988-05-1854554553854042,0005,400
1988-05-1753054853054878,0005,480
1988-05-1653053052552537,0005,250
1988-05-1353053052552528,0005,250
1988-05-1252052052052016,0005,200
1988-05-1153053552052519,0005,250
1988-05-1051853051853062,0005,300
1988-05-0953554351851840,0005,180
1988-05-0754054853053876,0005,380
1988-05-06521550521540244,0005,400
1988-05-0251751851051790,0005,170
1988-04-30510535510510261,0005,100
1988-04-28469508469500145,0005,000
1988-04-2745547045546049,0004,600
1988-04-2646046545045063,0004,500
1988-04-2547047045546069,0004,600
1988-04-234704704604706,0004,700
1988-04-2247047047047017,0004,700
1988-04-214704704704709,0004,700
1988-04-204704704704701,0004,700
1988-04-1946047045045017,0004,500
1988-04-1847047045445417,0004,540
1988-04-1544546544546517,0004,650
1988-04-1444545044545012,0004,500
1988-04-1345545544244215,0004,420
1988-04-124504514504507,0004,500
1988-04-1145045045045020,0004,500
1988-04-0845045045045014,0004,500
1988-04-074514514504504,0004,500
1988-04-064444444404403,0004,400
1988-04-0545045545045511,0004,550
1988-04-044504504494494,0004,490
1988-04-024554554504505,0004,500
1988-04-014454554444553,0004,550
1988-03-314444504444506,0004,500
1988-03-304404404404402,0004,400
1988-03-294404404404401,0004,400
1988-03-284404444374446,0004,440
1988-03-264454454404403,0004,400
1988-03-254454454454452,0004,450
1988-03-244514514454452,0004,450
1988-03-234514514494505,0004,500
1988-03-224554554554557,0004,550
1988-03-184554564544546,0004,540
1988-03-174554554554559,0004,550
1988-03-1645445945445410,0004,540
1988-03-154514514514518,0004,510
1988-03-144674674654659,0004,650
1988-03-114654664654657,0004,650
1988-03-1046546545046514,0004,650
1988-03-094684684654656,0004,650
1988-03-0848548547348032,0004,800
1988-03-0745948045947521,0004,750
1988-03-0546046045545911,0004,590
1988-03-0446546546046013,0004,600
1988-03-0346046546046510,0004,650
1988-03-0245845845545517,0004,550
1988-03-014604604554554,0004,550
1988-02-294484554484555,0004,550
1988-02-2745045044544511,0004,450
1988-02-264504504504504,0004,500
1988-02-2545546045545517,0004,550
1988-02-244504514504518,0004,510
1988-02-234414504414419,0004,410
1988-02-2244044043343814,0004,380
1988-02-194504504484486,0004,480
1988-02-184544544544541,0004,540
1988-02-1744644644144511,0004,450
1988-02-164604604464559,0004,550
1988-02-1546046045545510,0004,550
1988-02-124604604564568,0004,560
1988-02-104604604604601,0004,600
1988-02-094614614554558,0004,550
1988-02-084604604604602,0004,600
1988-02-0647047045745717,0004,570
1988-02-0547047445646021,0004,600
1988-02-0445947045847017,0004,700
1988-02-0345646045345617,0004,560
1988-02-024604604554564,0004,560
1988-02-014504504504507,0004,500
1988-01-304454454454453,0004,450
1988-01-284404504404506,0004,500
1988-01-274404404354357,0004,350
1988-01-264404404304309,0004,300
1988-01-2545045043043013,0004,300
1988-01-234304304304302,0004,300
1988-01-224284304284287,0004,280
1988-01-214254254254253,0004,250
1988-01-204234234234231,0004,230
1988-01-194224224224223,0004,220
1988-01-184304304304301,0004,300
1988-01-1342543042142116,0004,210
1988-01-124254254254252,0004,250
1988-01-114254294254292,0004,290
1988-01-074334334314314,0004,310
1988-01-0640543140543110,0004,310
1988-01-054054054054051,0004,050
1988-01-044054053993993,0003,990

分割・併合履歴 : [2017-09-21]1株→0.1株