3125 新内外綿(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1991-12-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1991-12-26 | 309 | 312 | 309 | 312 | 2,000 | 3,120 |
| 1991-12-25 | 315 | 315 | 300 | 300 | 7,000 | 3,000 |
| 1991-12-24 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1991-12-19 | 325 | 325 | 315 | 315 | 4,000 | 3,150 |
| 1991-12-18 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 1991-12-17 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1991-12-16 | 315 | 317 | 315 | 315 | 7,000 | 3,150 |
| 1991-12-13 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1991-12-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1991-12-06 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1991-12-05 | 322 | 322 | 320 | 320 | 3,000 | 3,200 |
| 1991-12-04 | 315 | 320 | 315 | 320 | 6,000 | 3,200 |
| 1991-12-03 | 310 | 314 | 310 | 312 | 5,000 | 3,120 |
| 1991-12-02 | 314 | 314 | 314 | 314 | 3,000 | 3,140 |
| 1991-11-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1991-11-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1991-11-25 | 356 | 356 | 356 | 356 | 3,000 | 3,560 |
| 1991-11-22 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1991-11-20 | 317 | 320 | 317 | 317 | 5,000 | 3,170 |
| 1991-11-19 | 310 | 320 | 310 | 317 | 9,000 | 3,170 |
| 1991-11-18 | 330 | 330 | 312 | 312 | 4,000 | 3,120 |
| 1991-11-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-11-11 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1991-11-08 | 370 | 372 | 370 | 370 | 4,000 | 3,700 |
| 1991-11-07 | 372 | 372 | 370 | 370 | 3,000 | 3,700 |
| 1991-11-05 | 363 | 363 | 360 | 363 | 6,000 | 3,630 |
| 1991-11-01 | 363 | 363 | 358 | 358 | 3,000 | 3,580 |
| 1991-10-30 | 363 | 363 | 359 | 363 | 5,000 | 3,630 |
| 1991-10-29 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 1991-10-28 | 372 | 372 | 356 | 356 | 8,000 | 3,560 |
| 1991-10-25 | 376 | 380 | 376 | 376 | 5,000 | 3,760 |
| 1991-10-24 | 375 | 376 | 375 | 376 | 4,000 | 3,760 |
| 1991-10-23 | 390 | 390 | 375 | 378 | 7,000 | 3,780 |
| 1991-10-22 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1991-10-21 | 376 | 400 | 375 | 400 | 20,000 | 4,000 |
| 1991-10-18 | 390 | 390 | 375 | 375 | 2,000 | 3,750 |
| 1991-10-17 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1991-10-16 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 1991-10-15 | 370 | 375 | 370 | 375 | 5,000 | 3,750 |
| 1991-10-14 | 364 | 370 | 364 | 370 | 7,000 | 3,700 |
| 1991-10-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1991-10-09 | 360 | 370 | 360 | 370 | 10,000 | 3,700 |
| 1991-10-08 | 364 | 364 | 355 | 355 | 3,000 | 3,550 |
| 1991-10-04 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1991-10-03 | 361 | 364 | 361 | 364 | 2,000 | 3,640 |
| 1991-10-02 | 359 | 359 | 350 | 350 | 4,000 | 3,500 |
| 1991-10-01 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-09-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-09-27 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1991-09-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1991-09-25 | 347 | 360 | 347 | 360 | 5,000 | 3,600 |
| 1991-09-20 | 349 | 349 | 332 | 340 | 11,000 | 3,400 |
| 1991-09-19 | 349 | 349 | 346 | 349 | 10,000 | 3,490 |
| 1991-09-18 | 359 | 359 | 349 | 349 | 20,000 | 3,490 |
| 1991-09-17 | 370 | 370 | 356 | 356 | 4,000 | 3,560 |
| 1991-09-13 | 360 | 380 | 360 | 370 | 12,000 | 3,700 |
| 1991-09-12 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1991-09-10 | 383 | 383 | 360 | 360 | 2,000 | 3,600 |
| 1991-09-09 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-09-06 | 401 | 405 | 400 | 401 | 26,000 | 4,010 |
| 1991-09-05 | 360 | 380 | 360 | 380 | 16,000 | 3,800 |
| 1991-09-04 | 357 | 360 | 356 | 360 | 28,000 | 3,600 |
| 1991-09-03 | 358 | 360 | 348 | 348 | 11,000 | 3,480 |
| 1991-09-02 | 352 | 360 | 352 | 360 | 10,000 | 3,600 |
| 1991-08-30 | 318 | 320 | 310 | 320 | 6,000 | 3,200 |
| 1991-08-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1991-08-26 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1991-08-23 | 325 | 330 | 325 | 325 | 10,000 | 3,250 |
| 1991-08-22 | 328 | 328 | 320 | 324 | 15,000 | 3,240 |
| 1991-08-21 | 320 | 325 | 320 | 325 | 7,000 | 3,250 |
| 1991-08-19 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1991-08-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1991-08-15 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1991-08-14 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1991-08-12 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1991-08-09 | 342 | 360 | 342 | 360 | 4,000 | 3,600 |
| 1991-08-08 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 1991-08-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-08-01 | 386 | 386 | 380 | 380 | 5,000 | 3,800 |
| 1991-07-29 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1991-07-25 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1991-07-24 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1991-07-22 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1991-07-19 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1991-07-18 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1991-07-17 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1991-07-11 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1991-07-10 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1991-07-09 | 338 | 338 | 338 | 338 | 5,000 | 3,380 |
| 1991-07-08 | 380 | 380 | 378 | 379 | 5,000 | 3,790 |
| 1991-07-05 | 385 | 385 | 375 | 375 | 3,000 | 3,750 |
| 1991-07-04 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1991-07-02 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1991-07-01 | 387 | 400 | 387 | 400 | 3,000 | 4,000 |
| 1991-06-28 | 396 | 396 | 387 | 387 | 4,000 | 3,870 |
| 1991-06-27 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1991-06-26 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1991-06-25 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 1991-06-21 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1991-06-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-06-19 | 400 | 400 | 380 | 380 | 8,000 | 3,800 |
| 1991-06-18 | 405 | 405 | 400 | 400 | 7,000 | 4,000 |
| 1991-06-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-06-14 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1991-06-12 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1991-06-11 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1991-06-10 | 385 | 391 | 385 | 391 | 7,000 | 3,910 |
| 1991-06-07 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1991-06-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1991-06-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1991-06-04 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1991-05-31 | 385 | 385 | 382 | 382 | 2,000 | 3,820 |
| 1991-05-28 | 382 | 382 | 380 | 380 | 2,000 | 3,800 |
| 1991-05-27 | 403 | 403 | 382 | 382 | 3,000 | 3,820 |
| 1991-05-24 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1991-05-23 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1991-05-21 | 388 | 391 | 388 | 391 | 2,000 | 3,910 |
| 1991-05-20 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1991-05-17 | 388 | 391 | 388 | 391 | 3,000 | 3,910 |
| 1991-05-16 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1991-05-13 | 399 | 410 | 399 | 410 | 5,000 | 4,100 |
| 1991-05-10 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1991-05-08 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1991-05-07 | 416 | 416 | 415 | 415 | 5,000 | 4,150 |
| 1991-05-02 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1991-05-01 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1991-04-30 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-04-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-04-25 | 414 | 414 | 400 | 400 | 7,000 | 4,000 |
| 1991-04-24 | 410 | 414 | 410 | 414 | 2,000 | 4,140 |
| 1991-04-23 | 410 | 410 | 400 | 400 | 14,000 | 4,000 |
| 1991-04-22 | 429 | 429 | 420 | 420 | 2,000 | 4,200 |
| 1991-04-19 | 434 | 434 | 430 | 430 | 12,000 | 4,300 |
| 1991-04-18 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1991-04-17 | 450 | 450 | 440 | 445 | 26,000 | 4,450 |
| 1991-04-16 | 413 | 428 | 413 | 420 | 21,000 | 4,200 |
| 1991-04-15 | 400 | 410 | 398 | 405 | 17,000 | 4,050 |
| 1991-04-12 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 1991-04-09 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1991-04-08 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1991-04-05 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1991-04-04 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 1991-04-03 | 395 | 400 | 395 | 400 | 16,000 | 4,000 |
| 1991-04-02 | 395 | 398 | 395 | 398 | 3,000 | 3,980 |
| 1991-04-01 | 390 | 391 | 390 | 391 | 3,000 | 3,910 |
| 1991-03-29 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1991-03-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-03-27 | 400 | 400 | 395 | 395 | 4,000 | 3,950 |
| 1991-03-26 | 405 | 405 | 395 | 395 | 9,000 | 3,950 |
| 1991-03-25 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1991-03-22 | 405 | 410 | 405 | 405 | 13,000 | 4,050 |
| 1991-03-20 | 408 | 408 | 405 | 405 | 3,000 | 4,050 |
| 1991-03-19 | 415 | 420 | 415 | 420 | 19,000 | 4,200 |
| 1991-03-18 | 405 | 410 | 405 | 405 | 34,000 | 4,050 |
| 1991-03-15 | 399 | 405 | 399 | 405 | 11,000 | 4,050 |
| 1991-03-14 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1991-03-13 | 392 | 392 | 392 | 392 | 3,000 | 3,920 |
| 1991-03-12 | 390 | 391 | 390 | 391 | 3,000 | 3,910 |
| 1991-03-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1991-03-08 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
| 1991-03-07 | 380 | 385 | 380 | 385 | 10,000 | 3,850 |
| 1991-03-06 | 383 | 383 | 380 | 380 | 8,000 | 3,800 |
| 1991-03-05 | 385 | 385 | 381 | 385 | 6,000 | 3,850 |
| 1991-03-04 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1991-03-01 | 392 | 392 | 380 | 390 | 8,000 | 3,900 |
| 1991-02-28 | 390 | 392 | 386 | 392 | 8,000 | 3,920 |
| 1991-02-26 | 400 | 400 | 390 | 400 | 6,000 | 4,000 |
| 1991-02-25 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-02-22 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1991-02-21 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1991-02-20 | 397 | 397 | 395 | 395 | 8,000 | 3,950 |
| 1991-02-19 | 387 | 394 | 387 | 394 | 9,000 | 3,940 |
| 1991-02-18 | 378 | 389 | 378 | 380 | 18,000 | 3,800 |
| 1991-02-15 | 377 | 378 | 375 | 378 | 8,000 | 3,780 |
| 1991-02-14 | 367 | 371 | 367 | 371 | 4,000 | 3,710 |
| 1991-02-13 | 365 | 370 | 365 | 365 | 9,000 | 3,650 |
| 1991-02-12 | 351 | 370 | 351 | 370 | 6,000 | 3,700 |
| 1991-02-08 | 333 | 341 | 333 | 341 | 6,000 | 3,410 |
| 1991-02-07 | 325 | 330 | 325 | 330 | 3,000 | 3,300 |
| 1991-02-06 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1991-01-31 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1991-01-30 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1991-01-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1991-01-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1991-01-25 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1991-01-24 | 320 | 325 | 320 | 325 | 3,000 | 3,250 |
| 1991-01-23 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1991-01-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1991-01-21 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1991-01-17 | 330 | 331 | 325 | 331 | 7,000 | 3,310 |
| 1991-01-14 | 339 | 339 | 330 | 335 | 6,000 | 3,350 |
| 1991-01-11 | 337 | 339 | 337 | 339 | 4,000 | 3,390 |
| 1991-01-10 | 340 | 341 | 340 | 341 | 4,000 | 3,410 |
| 1991-01-09 | 340 | 346 | 340 | 346 | 7,000 | 3,460 |
| 1991-01-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1991-01-07 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
