3125 新内外綿(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1990-12-27 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1990-12-25 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1990-12-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1990-12-20 | 378 | 390 | 378 | 390 | 2,000 | 3,900 |
| 1990-12-19 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1990-12-18 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1990-12-17 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 1990-12-14 | 399 | 399 | 399 | 399 | 6,000 | 3,990 |
| 1990-12-13 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1990-12-12 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1990-12-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1990-12-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1990-12-07 | 370 | 370 | 350 | 355 | 10,000 | 3,550 |
| 1990-12-06 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1990-12-05 | 380 | 400 | 380 | 400 | 3,000 | 4,000 |
| 1990-12-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1990-12-03 | 400 | 400 | 380 | 380 | 4,000 | 3,800 |
| 1990-11-29 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1990-11-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1990-11-26 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1990-11-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1990-11-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1990-11-19 | 400 | 403 | 400 | 403 | 2,000 | 4,030 |
| 1990-11-16 | 430 | 430 | 415 | 415 | 6,000 | 4,150 |
| 1990-11-15 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1990-11-14 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1990-11-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1990-11-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1990-11-01 | 500 | 500 | 490 | 490 | 4,000 | 4,900 |
| 1990-10-31 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1990-10-30 | 500 | 500 | 487 | 487 | 2,000 | 4,870 |
| 1990-10-26 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1990-10-25 | 485 | 500 | 485 | 500 | 5,000 | 5,000 |
| 1990-10-23 | 447 | 450 | 447 | 450 | 2,000 | 4,500 |
| 1990-10-22 | 426 | 430 | 426 | 430 | 2,000 | 4,300 |
| 1990-10-19 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1990-10-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1990-10-17 | 412 | 412 | 390 | 390 | 3,000 | 3,900 |
| 1990-10-16 | 410 | 413 | 391 | 391 | 3,000 | 3,910 |
| 1990-10-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1990-10-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1990-10-09 | 405 | 405 | 400 | 401 | 6,000 | 4,010 |
| 1990-10-08 | 390 | 400 | 390 | 400 | 3,000 | 4,000 |
| 1990-10-05 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1990-10-04 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1990-10-03 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1990-10-02 | 351 | 389 | 351 | 389 | 8,000 | 3,890 |
| 1990-10-01 | 357 | 357 | 357 | 357 | 10,000 | 3,570 |
| 1990-09-25 | 509 | 509 | 488 | 488 | 7,000 | 4,880 |
| 1990-09-18 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1990-09-17 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1990-09-13 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1990-09-11 | 510 | 517 | 510 | 517 | 2,000 | 5,170 |
| 1990-09-07 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1990-09-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1990-09-03 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1990-08-31 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1990-08-30 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1990-08-29 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1990-08-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1990-08-27 | 545 | 545 | 540 | 540 | 6,000 | 5,400 |
| 1990-08-23 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1990-08-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-08-17 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1990-08-13 | 580 | 585 | 580 | 580 | 6,000 | 5,800 |
| 1990-08-10 | 610 | 610 | 590 | 590 | 7,000 | 5,900 |
| 1990-08-09 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1990-08-08 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1990-08-07 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1990-08-06 | 670 | 680 | 659 | 659 | 16,000 | 6,590 |
| 1990-08-03 | 680 | 689 | 680 | 689 | 3,000 | 6,890 |
| 1990-08-02 | 693 | 693 | 692 | 692 | 6,000 | 6,920 |
| 1990-08-01 | 690 | 695 | 689 | 694 | 11,000 | 6,940 |
| 1990-07-31 | 680 | 690 | 675 | 675 | 7,000 | 6,750 |
| 1990-07-30 | 690 | 692 | 670 | 670 | 14,000 | 6,700 |
| 1990-07-27 | 694 | 700 | 694 | 695 | 27,000 | 6,950 |
| 1990-07-26 | 694 | 694 | 690 | 690 | 29,000 | 6,900 |
| 1990-07-25 | 700 | 700 | 694 | 694 | 22,000 | 6,940 |
| 1990-07-24 | 690 | 700 | 690 | 700 | 13,000 | 7,000 |
| 1990-07-23 | 698 | 700 | 695 | 700 | 21,000 | 7,000 |
| 1990-07-20 | 695 | 698 | 695 | 698 | 2,000 | 6,980 |
| 1990-07-19 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1990-07-18 | 700 | 700 | 699 | 699 | 14,000 | 6,990 |
| 1990-07-17 | 700 | 705 | 700 | 700 | 31,000 | 7,000 |
| 1990-07-16 | 685 | 700 | 680 | 700 | 34,000 | 7,000 |
| 1990-07-13 | 690 | 695 | 680 | 680 | 22,000 | 6,800 |
| 1990-07-12 | 680 | 690 | 680 | 680 | 8,000 | 6,800 |
| 1990-07-11 | 685 | 689 | 671 | 680 | 15,000 | 6,800 |
| 1990-07-10 | 650 | 705 | 650 | 700 | 34,000 | 7,000 |
| 1990-07-09 | 646 | 647 | 646 | 647 | 3,000 | 6,470 |
| 1990-07-06 | 620 | 635 | 620 | 635 | 2,000 | 6,350 |
| 1990-07-05 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1990-07-04 | 615 | 616 | 615 | 616 | 9,000 | 6,160 |
| 1990-07-03 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1990-07-02 | 610 | 618 | 610 | 618 | 4,000 | 6,180 |
| 1990-06-27 | 620 | 620 | 610 | 610 | 2,000 | 6,100 |
| 1990-06-26 | 620 | 650 | 620 | 650 | 5,000 | 6,500 |
| 1990-06-25 | 656 | 656 | 620 | 620 | 5,000 | 6,200 |
| 1990-06-22 | 640 | 658 | 640 | 658 | 3,000 | 6,580 |
| 1990-06-21 | 652 | 660 | 652 | 660 | 9,000 | 6,600 |
| 1990-06-20 | 660 | 660 | 650 | 650 | 4,000 | 6,500 |
| 1990-06-19 | 660 | 660 | 655 | 658 | 12,000 | 6,580 |
| 1990-06-18 | 623 | 660 | 623 | 660 | 8,000 | 6,600 |
| 1990-06-15 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1990-06-14 | 600 | 610 | 600 | 610 | 7,000 | 6,100 |
| 1990-06-13 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1990-06-12 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1990-06-11 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1990-06-08 | 605 | 605 | 601 | 601 | 4,000 | 6,010 |
| 1990-06-07 | 603 | 608 | 600 | 600 | 4,000 | 6,000 |
| 1990-06-06 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 1990-06-05 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1990-06-04 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1990-05-31 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1990-05-30 | 648 | 648 | 645 | 645 | 4,000 | 6,450 |
| 1990-05-29 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1990-05-28 | 665 | 665 | 650 | 650 | 5,000 | 6,500 |
| 1990-05-24 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-05-23 | 650 | 660 | 650 | 660 | 8,000 | 6,600 |
| 1990-05-22 | 640 | 650 | 640 | 650 | 6,000 | 6,500 |
| 1990-05-21 | 651 | 655 | 650 | 650 | 7,000 | 6,500 |
| 1990-05-18 | 660 | 660 | 655 | 655 | 8,000 | 6,550 |
| 1990-05-17 | 660 | 660 | 655 | 655 | 7,000 | 6,550 |
| 1990-05-16 | 640 | 645 | 640 | 641 | 8,000 | 6,410 |
| 1990-05-15 | 645 | 650 | 645 | 650 | 6,000 | 6,500 |
| 1990-05-14 | 635 | 635 | 620 | 620 | 6,000 | 6,200 |
| 1990-05-11 | 620 | 624 | 620 | 624 | 5,000 | 6,240 |
| 1990-05-10 | 610 | 610 | 605 | 610 | 5,000 | 6,100 |
| 1990-05-09 | 606 | 606 | 606 | 606 | 2,000 | 6,060 |
| 1990-05-07 | 575 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1990-05-02 | 565 | 570 | 565 | 570 | 2,000 | 5,700 |
| 1990-05-01 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1990-04-27 | 575 | 580 | 575 | 575 | 9,000 | 5,750 |
| 1990-04-26 | 585 | 585 | 585 | 585 | 5,000 | 5,850 |
| 1990-04-25 | 585 | 585 | 575 | 575 | 12,000 | 5,750 |
| 1990-04-24 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1990-04-23 | 580 | 580 | 565 | 565 | 6,000 | 5,650 |
| 1990-04-20 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1990-04-18 | 569 | 569 | 569 | 569 | 2,000 | 5,690 |
| 1990-04-17 | 575 | 575 | 570 | 570 | 5,000 | 5,700 |
| 1990-04-16 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1990-04-13 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 1990-04-11 | 545 | 550 | 545 | 550 | 2,000 | 5,500 |
| 1990-04-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1990-04-09 | 520 | 521 | 520 | 521 | 2,000 | 5,210 |
| 1990-04-06 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1990-04-04 | 579 | 579 | 570 | 570 | 7,000 | 5,700 |
| 1990-04-03 | 590 | 593 | 590 | 593 | 6,000 | 5,930 |
| 1990-04-02 | 620 | 620 | 597 | 602 | 11,000 | 6,020 |
| 1990-03-30 | 630 | 630 | 630 | 630 | 5,000 | 6,300 |
| 1990-03-26 | 565 | 580 | 565 | 580 | 3,000 | 5,800 |
| 1990-03-23 | 600 | 600 | 585 | 585 | 9,000 | 5,850 |
| 1990-03-22 | 595 | 606 | 595 | 600 | 10,000 | 6,000 |
| 1990-03-19 | 655 | 655 | 655 | 655 | 4,000 | 6,550 |
| 1990-03-16 | 660 | 660 | 655 | 655 | 21,000 | 6,550 |
| 1990-03-15 | 680 | 680 | 665 | 665 | 7,000 | 6,650 |
| 1990-03-14 | 695 | 695 | 685 | 685 | 15,000 | 6,850 |
| 1990-03-13 | 703 | 703 | 696 | 696 | 3,000 | 6,960 |
| 1990-03-12 | 694 | 694 | 693 | 693 | 4,000 | 6,930 |
| 1990-03-08 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1990-03-06 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1990-03-05 | 703 | 708 | 702 | 702 | 6,000 | 7,020 |
| 1990-03-02 | 698 | 700 | 698 | 700 | 5,000 | 7,000 |
| 1990-03-01 | 695 | 695 | 695 | 695 | 10,000 | 6,950 |
| 1990-02-28 | 693 | 695 | 693 | 695 | 8,000 | 6,950 |
| 1990-02-27 | 685 | 685 | 676 | 676 | 6,000 | 6,760 |
| 1990-02-26 | 700 | 700 | 667 | 667 | 9,000 | 6,670 |
| 1990-02-23 | 720 | 727 | 720 | 720 | 9,000 | 7,200 |
| 1990-02-22 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-02-21 | 730 | 740 | 730 | 730 | 10,000 | 7,300 |
| 1990-02-20 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1990-02-19 | 730 | 735 | 720 | 720 | 10,000 | 7,200 |
| 1990-02-16 | 750 | 755 | 750 | 755 | 9,000 | 7,550 |
| 1990-02-15 | 750 | 750 | 750 | 750 | 11,000 | 7,500 |
| 1990-02-14 | 765 | 765 | 755 | 755 | 26,000 | 7,550 |
| 1990-02-13 | 775 | 775 | 765 | 765 | 27,000 | 7,650 |
| 1990-02-09 | 753 | 765 | 753 | 760 | 19,000 | 7,600 |
| 1990-02-08 | 745 | 750 | 739 | 750 | 42,000 | 7,500 |
| 1990-02-07 | 744 | 744 | 735 | 740 | 11,000 | 7,400 |
| 1990-02-06 | 745 | 745 | 740 | 744 | 7,000 | 7,440 |
| 1990-02-05 | 720 | 735 | 719 | 735 | 11,000 | 7,350 |
| 1990-02-02 | 690 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1990-02-01 | 690 | 690 | 687 | 690 | 12,000 | 6,900 |
| 1990-01-31 | 700 | 700 | 686 | 686 | 3,000 | 6,860 |
| 1990-01-30 | 695 | 700 | 690 | 700 | 25,000 | 7,000 |
| 1990-01-29 | 690 | 691 | 690 | 691 | 12,000 | 6,910 |
| 1990-01-26 | 700 | 700 | 690 | 690 | 21,000 | 6,900 |
| 1990-01-25 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1990-01-24 | 695 | 700 | 695 | 700 | 2,000 | 7,000 |
| 1990-01-23 | 685 | 695 | 685 | 695 | 4,000 | 6,950 |
| 1990-01-22 | 695 | 695 | 680 | 685 | 8,000 | 6,850 |
| 1990-01-19 | 690 | 695 | 681 | 695 | 10,000 | 6,950 |
| 1990-01-18 | 700 | 710 | 681 | 681 | 20,000 | 6,810 |
| 1990-01-17 | 701 | 701 | 701 | 701 | 2,000 | 7,010 |
| 1990-01-16 | 715 | 715 | 700 | 714 | 8,000 | 7,140 |
| 1990-01-12 | 720 | 720 | 715 | 715 | 13,000 | 7,150 |
| 1990-01-11 | 717 | 720 | 717 | 717 | 4,000 | 7,170 |
| 1990-01-10 | 716 | 720 | 716 | 716 | 5,000 | 7,160 |
| 1990-01-09 | 715 | 715 | 711 | 715 | 5,000 | 7,150 |
| 1990-01-08 | 718 | 718 | 715 | 715 | 4,000 | 7,150 |
| 1990-01-05 | 720 | 720 | 711 | 720 | 5,000 | 7,200 |
| 1990-01-04 | 720 | 720 | 720 | 720 | 4,000 | 7,200 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
