3125 新内外綿(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1989-12-27 | 730 | 735 | 730 | 735 | 7,000 | 7,350 |
| 1989-12-26 | 730 | 730 | 725 | 725 | 3,000 | 7,250 |
| 1989-12-25 | 740 | 740 | 730 | 732 | 14,000 | 7,320 |
| 1989-12-22 | 740 | 741 | 730 | 730 | 6,000 | 7,300 |
| 1989-12-21 | 735 | 740 | 725 | 740 | 19,000 | 7,400 |
| 1989-12-20 | 725 | 740 | 725 | 740 | 6,000 | 7,400 |
| 1989-12-19 | 735 | 735 | 720 | 720 | 20,000 | 7,200 |
| 1989-12-18 | 741 | 744 | 730 | 730 | 25,000 | 7,300 |
| 1989-12-15 | 733 | 741 | 733 | 740 | 15,000 | 7,400 |
| 1989-12-14 | 755 | 755 | 750 | 753 | 26,000 | 7,530 |
| 1989-12-13 | 776 | 776 | 755 | 755 | 14,000 | 7,550 |
| 1989-12-12 | 780 | 780 | 770 | 776 | 16,000 | 7,760 |
| 1989-12-11 | 776 | 780 | 773 | 778 | 26,000 | 7,780 |
| 1989-12-08 | 775 | 788 | 765 | 766 | 40,000 | 7,660 |
| 1989-12-07 | 780 | 780 | 760 | 775 | 59,000 | 7,750 |
| 1989-12-06 | 720 | 730 | 716 | 730 | 18,000 | 7,300 |
| 1989-12-05 | 720 | 720 | 713 | 713 | 26,000 | 7,130 |
| 1989-12-04 | 720 | 720 | 711 | 720 | 10,000 | 7,200 |
| 1989-12-01 | 720 | 720 | 711 | 720 | 13,000 | 7,200 |
| 1989-11-30 | 703 | 705 | 703 | 705 | 17,000 | 7,050 |
| 1989-11-29 | 705 | 705 | 700 | 703 | 23,000 | 7,030 |
| 1989-11-28 | 705 | 705 | 702 | 705 | 30,000 | 7,050 |
| 1989-11-27 | 705 | 705 | 702 | 702 | 17,000 | 7,020 |
| 1989-11-24 | 700 | 705 | 700 | 705 | 21,000 | 7,050 |
| 1989-11-22 | 700 | 700 | 693 | 700 | 40,000 | 7,000 |
| 1989-11-21 | 698 | 698 | 692 | 692 | 17,000 | 6,920 |
| 1989-11-20 | 700 | 700 | 696 | 696 | 12,000 | 6,960 |
| 1989-11-17 | 702 | 702 | 701 | 701 | 26,000 | 7,010 |
| 1989-11-16 | 701 | 702 | 701 | 702 | 7,000 | 7,020 |
| 1989-11-15 | 704 | 704 | 703 | 704 | 10,000 | 7,040 |
| 1989-11-14 | 705 | 705 | 700 | 704 | 9,000 | 7,040 |
| 1989-11-13 | 716 | 716 | 716 | 716 | 8,000 | 7,160 |
| 1989-11-10 | 705 | 720 | 702 | 720 | 9,000 | 7,200 |
| 1989-11-09 | 700 | 710 | 700 | 710 | 15,000 | 7,100 |
| 1989-11-08 | 700 | 700 | 692 | 692 | 22,000 | 6,920 |
| 1989-11-07 | 705 | 705 | 700 | 700 | 21,000 | 7,000 |
| 1989-11-06 | 700 | 703 | 700 | 700 | 12,000 | 7,000 |
| 1989-11-02 | 695 | 700 | 695 | 695 | 11,000 | 6,950 |
| 1989-11-01 | 697 | 697 | 695 | 695 | 8,000 | 6,950 |
| 1989-10-31 | 697 | 700 | 691 | 700 | 21,000 | 7,000 |
| 1989-10-30 | 700 | 700 | 696 | 700 | 21,000 | 7,000 |
| 1989-10-27 | 720 | 720 | 695 | 696 | 21,000 | 6,960 |
| 1989-10-26 | 721 | 735 | 720 | 720 | 19,000 | 7,200 |
| 1989-10-25 | 750 | 750 | 725 | 725 | 47,000 | 7,250 |
| 1989-10-24 | 743 | 750 | 737 | 750 | 83,000 | 7,500 |
| 1989-10-23 | 710 | 750 | 710 | 750 | 88,000 | 7,500 |
| 1989-10-20 | 700 | 705 | 700 | 701 | 40,000 | 7,010 |
| 1989-10-19 | 695 | 698 | 695 | 698 | 31,000 | 6,980 |
| 1989-10-18 | 695 | 695 | 690 | 691 | 35,000 | 6,910 |
| 1989-10-17 | 667 | 695 | 667 | 695 | 20,000 | 6,950 |
| 1989-10-16 | 645 | 662 | 645 | 662 | 22,000 | 6,620 |
| 1989-10-13 | 663 | 665 | 661 | 662 | 15,000 | 6,620 |
| 1989-10-12 | 680 | 680 | 660 | 665 | 29,000 | 6,650 |
| 1989-10-11 | 700 | 710 | 690 | 690 | 72,000 | 6,900 |
| 1989-10-09 | 685 | 700 | 683 | 695 | 42,000 | 6,950 |
| 1989-10-06 | 685 | 685 | 680 | 680 | 49,000 | 6,800 |
| 1989-10-05 | 655 | 675 | 655 | 675 | 78,000 | 6,750 |
| 1989-10-04 | 650 | 660 | 650 | 652 | 44,000 | 6,520 |
| 1989-10-03 | 660 | 660 | 659 | 660 | 26,000 | 6,600 |
| 1989-10-02 | 616 | 665 | 616 | 660 | 94,000 | 6,600 |
| 1989-09-29 | 610 | 615 | 610 | 615 | 17,000 | 6,150 |
| 1989-09-28 | 615 | 615 | 603 | 604 | 19,000 | 6,040 |
| 1989-09-27 | 621 | 621 | 617 | 617 | 20,000 | 6,170 |
| 1989-09-26 | 625 | 625 | 620 | 621 | 25,000 | 6,210 |
| 1989-09-25 | 620 | 630 | 620 | 625 | 26,000 | 6,250 |
| 1989-09-22 | 622 | 630 | 620 | 620 | 71,000 | 6,200 |
| 1989-09-21 | 606 | 620 | 606 | 619 | 26,000 | 6,190 |
| 1989-09-20 | 603 | 611 | 602 | 603 | 11,000 | 6,030 |
| 1989-09-19 | 620 | 620 | 600 | 601 | 18,000 | 6,010 |
| 1989-09-18 | 597 | 600 | 595 | 600 | 7,000 | 6,000 |
| 1989-09-14 | 600 | 600 | 594 | 594 | 9,000 | 5,940 |
| 1989-09-13 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1989-09-12 | 592 | 600 | 592 | 600 | 5,000 | 6,000 |
| 1989-09-11 | 585 | 592 | 585 | 592 | 12,000 | 5,920 |
| 1989-09-08 | 590 | 590 | 585 | 590 | 8,000 | 5,900 |
| 1989-09-07 | 600 | 600 | 585 | 600 | 14,000 | 6,000 |
| 1989-09-06 | 605 | 613 | 600 | 600 | 12,000 | 6,000 |
| 1989-09-05 | 620 | 620 | 610 | 610 | 10,000 | 6,100 |
| 1989-09-04 | 625 | 625 | 615 | 617 | 7,000 | 6,170 |
| 1989-09-01 | 645 | 647 | 610 | 625 | 30,000 | 6,250 |
| 1989-08-31 | 634 | 654 | 630 | 645 | 190,000 | 6,450 |
| 1989-08-30 | 628 | 636 | 625 | 630 | 135,000 | 6,300 |
| 1989-08-29 | 600 | 623 | 600 | 623 | 70,000 | 6,230 |
| 1989-08-28 | 590 | 596 | 590 | 596 | 27,000 | 5,960 |
| 1989-08-25 | 580 | 585 | 580 | 585 | 5,000 | 5,850 |
| 1989-08-24 | 585 | 585 | 576 | 580 | 12,000 | 5,800 |
| 1989-08-23 | 590 | 590 | 577 | 585 | 11,000 | 5,850 |
| 1989-08-22 | 590 | 590 | 576 | 576 | 20,000 | 5,760 |
| 1989-08-21 | 582 | 585 | 580 | 580 | 8,000 | 5,800 |
| 1989-08-18 | 588 | 588 | 585 | 585 | 7,000 | 5,850 |
| 1989-08-17 | 590 | 590 | 589 | 589 | 3,000 | 5,890 |
| 1989-08-16 | 590 | 600 | 590 | 590 | 13,000 | 5,900 |
| 1989-08-15 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1989-08-14 | 580 | 590 | 578 | 590 | 5,000 | 5,900 |
| 1989-08-11 | 585 | 585 | 580 | 580 | 13,000 | 5,800 |
| 1989-08-10 | 590 | 590 | 590 | 590 | 9,000 | 5,900 |
| 1989-08-09 | 580 | 580 | 570 | 575 | 11,000 | 5,750 |
| 1989-08-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1989-08-07 | 560 | 560 | 558 | 558 | 11,000 | 5,580 |
| 1989-08-04 | 572 | 572 | 555 | 560 | 9,000 | 5,600 |
| 1989-08-03 | 565 | 572 | 565 | 572 | 7,000 | 5,720 |
| 1989-08-02 | 565 | 565 | 560 | 565 | 16,000 | 5,650 |
| 1989-08-01 | 564 | 565 | 555 | 565 | 12,000 | 5,650 |
| 1989-07-31 | 565 | 565 | 564 | 564 | 3,000 | 5,640 |
| 1989-07-28 | 576 | 576 | 565 | 565 | 3,000 | 5,650 |
| 1989-07-27 | 557 | 557 | 557 | 557 | 5,000 | 5,570 |
| 1989-07-26 | 559 | 560 | 556 | 556 | 11,000 | 5,560 |
| 1989-07-25 | 552 | 560 | 552 | 556 | 5,000 | 5,560 |
| 1989-07-24 | 562 | 562 | 547 | 552 | 14,000 | 5,520 |
| 1989-07-21 | 560 | 572 | 550 | 572 | 14,000 | 5,720 |
| 1989-07-20 | 585 | 585 | 570 | 570 | 13,000 | 5,700 |
| 1989-07-19 | 571 | 580 | 571 | 572 | 13,000 | 5,720 |
| 1989-07-18 | 585 | 585 | 585 | 585 | 12,000 | 5,850 |
| 1989-07-17 | 565 | 570 | 562 | 570 | 21,000 | 5,700 |
| 1989-07-14 | 565 | 572 | 552 | 552 | 21,000 | 5,520 |
| 1989-07-13 | 595 | 595 | 582 | 582 | 21,000 | 5,820 |
| 1989-07-12 | 610 | 610 | 593 | 595 | 15,000 | 5,950 |
| 1989-07-11 | 610 | 615 | 590 | 610 | 67,000 | 6,100 |
| 1989-07-10 | 595 | 600 | 585 | 600 | 43,000 | 6,000 |
| 1989-07-07 | 605 | 610 | 577 | 595 | 72,000 | 5,950 |
| 1989-07-06 | 580 | 625 | 580 | 605 | 253,000 | 6,050 |
| 1989-07-05 | 555 | 570 | 555 | 570 | 23,000 | 5,700 |
| 1989-07-04 | 540 | 555 | 540 | 555 | 9,000 | 5,550 |
| 1989-07-03 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1989-06-30 | 555 | 555 | 540 | 540 | 21,000 | 5,400 |
| 1989-06-29 | 565 | 565 | 545 | 555 | 96,000 | 5,550 |
| 1989-06-28 | 530 | 585 | 530 | 555 | 177,000 | 5,550 |
| 1989-06-27 | 519 | 529 | 519 | 529 | 23,000 | 5,290 |
| 1989-06-26 | 505 | 519 | 505 | 519 | 3,000 | 5,190 |
| 1989-06-23 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1989-06-22 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 1989-06-21 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1989-06-20 | 517 | 520 | 517 | 520 | 4,000 | 5,200 |
| 1989-06-19 | 525 | 530 | 525 | 530 | 9,000 | 5,300 |
| 1989-06-16 | 516 | 516 | 516 | 516 | 5,000 | 5,160 |
| 1989-06-15 | 520 | 520 | 512 | 512 | 6,000 | 5,120 |
| 1989-06-14 | 520 | 523 | 515 | 523 | 17,000 | 5,230 |
| 1989-06-13 | 524 | 525 | 524 | 524 | 4,000 | 5,240 |
| 1989-06-12 | 530 | 530 | 526 | 526 | 12,000 | 5,260 |
| 1989-06-09 | 505 | 510 | 505 | 510 | 13,000 | 5,100 |
| 1989-06-08 | 500 | 502 | 500 | 502 | 4,000 | 5,020 |
| 1989-06-07 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1989-06-06 | 495 | 495 | 492 | 492 | 4,000 | 4,920 |
| 1989-06-05 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1989-06-02 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1989-06-01 | 490 | 510 | 490 | 510 | 19,000 | 5,100 |
| 1989-05-31 | 520 | 520 | 510 | 510 | 17,000 | 5,100 |
| 1989-05-29 | 512 | 520 | 512 | 520 | 3,000 | 5,200 |
| 1989-05-26 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1989-05-25 | 511 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1989-05-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1989-05-23 | 530 | 530 | 500 | 500 | 12,000 | 5,000 |
| 1989-05-22 | 530 | 530 | 528 | 528 | 4,000 | 5,280 |
| 1989-05-19 | 520 | 530 | 520 | 521 | 18,000 | 5,210 |
| 1989-05-18 | 529 | 529 | 521 | 521 | 13,000 | 5,210 |
| 1989-05-17 | 530 | 530 | 511 | 529 | 31,000 | 5,290 |
| 1989-05-16 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1989-05-15 | 501 | 505 | 500 | 505 | 4,000 | 5,050 |
| 1989-05-12 | 515 | 515 | 510 | 510 | 3,000 | 5,100 |
| 1989-05-11 | 510 | 520 | 510 | 520 | 10,000 | 5,200 |
| 1989-05-10 | 506 | 510 | 504 | 510 | 17,000 | 5,100 |
| 1989-05-09 | 505 | 506 | 500 | 500 | 12,000 | 5,000 |
| 1989-05-08 | 500 | 505 | 500 | 505 | 5,000 | 5,050 |
| 1989-05-02 | 490 | 500 | 490 | 500 | 21,000 | 5,000 |
| 1989-05-01 | 460 | 480 | 460 | 480 | 17,000 | 4,800 |
| 1989-04-28 | 460 | 460 | 460 | 460 | 11,000 | 4,600 |
| 1989-04-27 | 460 | 461 | 460 | 461 | 3,000 | 4,610 |
| 1989-04-26 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1989-04-25 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1989-04-24 | 460 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1989-04-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1989-04-12 | 465 | 465 | 465 | 465 | 7,000 | 4,650 |
| 1989-04-06 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1989-04-05 | 458 | 475 | 458 | 475 | 14,000 | 4,750 |
| 1989-04-04 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1989-04-03 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1989-03-31 | 456 | 456 | 456 | 456 | 2,000 | 4,560 |
| 1989-03-30 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1989-03-28 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1989-03-27 | 450 | 460 | 450 | 450 | 9,000 | 4,500 |
| 1989-03-23 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1989-03-22 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1989-03-17 | 470 | 485 | 470 | 485 | 3,000 | 4,850 |
| 1989-03-16 | 485 | 485 | 460 | 460 | 3,000 | 4,600 |
| 1989-03-14 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1989-03-07 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1989-03-03 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
| 1989-03-02 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1989-03-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1989-02-28 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1989-02-27 | 470 | 500 | 470 | 500 | 4,000 | 5,000 |
| 1989-02-23 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1989-02-22 | 473 | 473 | 465 | 465 | 5,000 | 4,650 |
| 1989-02-21 | 475 | 475 | 472 | 472 | 8,000 | 4,720 |
| 1989-02-20 | 471 | 471 | 465 | 471 | 5,000 | 4,710 |
| 1989-02-17 | 471 | 471 | 471 | 471 | 5,000 | 4,710 |
| 1989-02-16 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1989-02-15 | 479 | 480 | 479 | 480 | 3,000 | 4,800 |
| 1989-02-14 | 485 | 485 | 481 | 481 | 2,000 | 4,810 |
| 1989-02-13 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1989-02-10 | 491 | 491 | 490 | 490 | 11,000 | 4,900 |
| 1989-02-09 | 499 | 500 | 491 | 491 | 5,000 | 4,910 |
| 1989-02-08 | 503 | 504 | 498 | 498 | 14,000 | 4,980 |
| 1989-02-07 | 503 | 505 | 503 | 503 | 4,000 | 5,030 |
| 1989-02-06 | 505 | 505 | 503 | 503 | 8,000 | 5,030 |
| 1989-02-03 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1989-02-02 | 500 | 500 | 495 | 495 | 9,000 | 4,950 |
| 1989-02-01 | 516 | 516 | 500 | 500 | 8,000 | 5,000 |
| 1989-01-31 | 520 | 520 | 518 | 520 | 13,000 | 5,200 |
| 1989-01-30 | 531 | 535 | 530 | 530 | 26,000 | 5,300 |
| 1989-01-28 | 540 | 540 | 533 | 535 | 11,000 | 5,350 |
| 1989-01-27 | 500 | 510 | 500 | 505 | 42,000 | 5,050 |
| 1989-01-26 | 500 | 500 | 495 | 495 | 21,000 | 4,950 |
| 1989-01-25 | 489 | 493 | 480 | 490 | 20,000 | 4,900 |
| 1989-01-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1989-01-23 | 460 | 470 | 460 | 470 | 5,000 | 4,700 |
| 1989-01-20 | 456 | 460 | 456 | 460 | 4,000 | 4,600 |
| 1989-01-19 | 455 | 455 | 452 | 455 | 8,000 | 4,550 |
| 1989-01-18 | 460 | 460 | 451 | 451 | 8,000 | 4,510 |
| 1989-01-17 | 450 | 452 | 450 | 452 | 5,000 | 4,520 |
| 1989-01-13 | 450 | 460 | 450 | 451 | 3,000 | 4,510 |
| 1989-01-12 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1989-01-11 | 455 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1989-01-10 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1989-01-09 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1989-01-06 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1989-01-05 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
