3125 新内外綿(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	947	950	919	926	312,000	9,260
1992-12-29	932	945	926	937	458,000	9,370
1992-12-28	896	921	891	920	263,000	9,200
1992-12-25	910	915	881	881	105,000	8,810
1992-12-24	918	918	895	913	127,000	9,130
1992-12-22	878	927	875	919	556,000	9,190
1992-12-21	850	855	835	855	63,000	8,550
1992-12-18	854	855	830	850	51,000	8,500
1992-12-17	854	855	820	844	52,000	8,440
1992-12-16	877	878	847	855	280,000	8,550
1992-12-15	759	864	759	863	206,000	8,630
1992-12-14	771	777	757	770	33,000	7,700
1992-12-11	779	779	764	771	24,000	7,710
1992-12-10	761	790	761	780	25,000	7,800
1992-12-09	785	785	759	775	48,000	7,750
1992-12-08	803	803	765	770	24,000	7,700
1992-12-07	810	819	802	803	32,000	8,030
1992-12-04	771	800	771	795	40,000	7,950
1992-12-03	771	780	761	761	58,000	7,610
1992-12-02	797	799	761	761	51,000	7,610
1992-12-01	830	830	757	761	102,000	7,610
1992-11-30	855	855	820	831	50,000	8,310
1992-11-27	850	860	830	860	63,000	8,600
1992-11-26	869	870	820	852	138,000	8,520
1992-11-25	870	885	850	851	91,000	8,510
1992-11-24	875	900	865	880	52,000	8,800
1992-11-20	903	910	883	884	108,000	8,840
1992-11-19	930	930	880	882	115,000	8,820
1992-11-18	894	930	890	922	197,000	9,220
1992-11-17	907	930	880	899	179,000	8,990
1992-11-16	916	936	904	910	212,000	9,100
1992-11-13	933	952	909	911	772,000	9,110
1992-11-12	881	934	874	924	610,000	9,240
1992-11-11	843	902	843	861	457,000	8,610
1992-11-10	826	890	826	848	204,000	8,480
1992-11-09	880	880	810	831	73,000	8,310
1992-11-06	889	910	880	882	118,000	8,820
1992-11-05	905	921	870	900	295,000	9,000
1992-11-04	927	945	901	910	580,000	9,100
1992-11-02	900	935	879	928	1,000,000	9,280
1992-10-30	867	901	864	895	912,000	8,950
1992-10-29	849	887	835	857	1,161,000	8,570
1992-10-28	775	825	774	825	361,000	8,250
1992-10-27	758	760	725	760	69,000	7,600
1992-10-26	783	791	739	753	40,000	7,530
1992-10-23	793	810	770	781	150,000	7,810
1992-10-22	780	818	774	778	280,000	7,780
1992-10-21	795	825	758	780	355,000	7,800
1992-10-20	710	800	710	795	255,000	7,950
1992-10-19	723	735	715	715	52,000	7,150
1992-10-16	743	759	730	759	95,000	7,590
1992-10-15	784	785	760	768	118,000	7,680
1992-10-14	784	819	759	789	330,000	7,890
1992-10-13	764	800	764	777	394,000	7,770
1992-10-12	713	713	713	713	242,000	7,130
1992-10-09	820	871	815	819	817,000	8,190
1992-10-08	735	785	717	785	1,051,000	7,850
1992-10-07	630	685	630	685	748,000	6,850
1992-10-06	551	644	550	620	837,000	6,200
1992-10-05	492	552	490	551	200,000	5,510
1992-10-02	516	516	500	500	98,000	5,000
1992-10-01	529	545	515	515	184,000	5,150
1992-09-30	540	540	511	515	281,000	5,150
1992-09-29	501	563	501	522	346,000	5,220
1992-09-28	450	490	450	490	247,000	4,900
1992-09-25	410	453	410	410	252,000	4,100
1992-09-24	405	407	400	407	110,000	4,070
1992-09-22	349	349	327	327	31,000	3,270
1992-09-21	300	320	300	319	33,000	3,190
1992-09-18	290	300	290	300	15,000	3,000
1992-09-17	290	290	290	290	2,000	2,900
1992-09-16	290	290	290	290	3,000	2,900
1992-09-14	300	300	290	290	2,000	2,900
1992-09-11	300	300	300	300	1,000	3,000
1992-09-07	300	300	300	300	1,000	3,000
1992-09-02	308	308	285	285	11,000	2,850
1992-09-01	308	311	308	308	14,000	3,080
1992-08-31	285	308	285	308	12,000	3,080
1992-08-28	275	280	274	274	14,000	2,740
1992-08-27	270	275	270	270	8,000	2,700
1992-08-26	270	270	270	270	9,000	2,700
1992-08-25	266	270	265	270	8,000	2,700
1992-08-24	263	263	263	263	7,000	2,630
1992-08-21	220	228	220	221	11,000	2,210
1992-08-20	220	220	220	220	2,000	2,200
1992-08-19	220	220	219	220	4,000	2,200
1992-08-18	220	220	220	220	2,000	2,200
1992-08-17	220	220	220	220	1,000	2,200
1992-08-14	219	219	219	219	1,000	2,190
1992-08-11	249	249	249	249	1,000	2,490
1992-07-29	285	285	285	285	5,000	2,850
1992-07-27	285	300	285	294	7,000	2,940
1992-07-24	285	285	285	285	1,000	2,850
1992-07-23	285	285	284	284	6,000	2,840
1992-07-22	300	300	284	284	3,000	2,840
1992-07-21	305	305	305	305	1,000	3,050
1992-07-20	327	327	315	315	3,000	3,150
1992-07-16	326	326	326	326	1,000	3,260
1992-07-15	315	315	315	315	1,000	3,150
1992-07-14	325	325	315	315	4,000	3,150
1992-07-13	325	325	325	325	1,000	3,250
1992-07-10	324	325	324	325	9,000	3,250
1992-07-09	345	345	345	345	3,000	3,450
1992-07-08	335	345	335	345	13,000	3,450
1992-07-07	324	336	324	335	9,000	3,350
1992-07-06	325	325	325	325	1,000	3,250
1992-07-03	311	315	311	315	3,000	3,150
1992-07-02	320	320	320	320	2,000	3,200
1992-07-01	323	323	320	320	5,000	3,200
1992-06-30	335	335	320	320	2,000	3,200
1992-06-29	339	339	339	339	1,000	3,390
1992-06-26	351	353	345	345	8,000	3,450
1992-06-25	358	358	340	348	19,000	3,480
1992-06-24	385	385	380	380	67,000	3,800
1992-06-23	313	340	312	340	51,000	3,400
1992-06-22	306	312	301	310	25,000	3,100
1992-06-19	268	300	268	300	22,000	3,000
1992-06-18	270	270	268	268	7,000	2,680
1992-06-17	270	270	270	270	3,000	2,700
1992-06-16	275	275	269	269	4,000	2,690
1992-06-12	275	275	275	275	2,000	2,750
1992-06-10	273	273	273	273	2,000	2,730
1992-06-08	273	273	273	273	2,000	2,730
1992-06-05	273	273	273	273	3,000	2,730
1992-06-04	275	275	275	275	2,000	2,750
1992-06-03	275	275	275	275	2,000	2,750
1992-06-02	275	275	275	275	2,000	2,750
1992-05-29	275	276	275	275	8,000	2,750
1992-05-28	273	273	272	272	3,000	2,720
1992-05-27	275	276	275	275	3,000	2,750
1992-05-26	281	281	277	277	8,000	2,770
1992-05-25	289	289	281	281	5,000	2,810
1992-05-22	285	285	283	283	5,000	2,830
1992-05-21	285	285	282	285	11,000	2,850
1992-05-20	281	298	281	290	8,000	2,900
1992-05-19	295	296	280	280	7,000	2,800
1992-05-18	275	298	275	298	16,000	2,980
1992-05-15	296	298	279	279	22,000	2,790
1992-05-13	230	230	230	230	5,000	2,300
1992-05-12	231	231	230	230	3,000	2,300
1992-05-11	226	226	210	210	5,000	2,100
1992-05-08	205	220	205	220	7,000	2,200
1992-05-07	205	205	205	205	4,000	2,050
1992-05-06	211	211	205	205	3,000	2,050
1992-05-01	205	205	205	205	5,000	2,050
1992-04-30	205	205	204	204	2,000	2,040
1992-04-28	205	205	205	205	3,000	2,050
1992-04-27	205	205	205	205	3,000	2,050
1992-04-24	205	210	205	210	7,000	2,100
1992-04-21	210	210	205	205	5,000	2,050
1992-04-20	210	210	210	210	1,000	2,100
1992-04-16	227	230	227	230	2,000	2,300
1992-04-15	200	200	200	200	4,000	2,000
1992-04-13	204	204	200	200	4,000	2,000
1992-04-10	205	205	203	203	4,000	2,030
1992-04-09	207	207	202	202	3,000	2,020
1992-04-08	225	225	225	225	3,000	2,250
1992-04-07	230	230	230	230	1,000	2,300
1992-04-06	230	230	227	227	2,000	2,270
1992-04-02	225	225	225	225	1,000	2,250
1992-04-01	230	230	230	230	1,000	2,300
1992-03-31	230	230	230	230	3,000	2,300
1992-03-30	240	241	240	241	5,000	2,410
1992-03-27	255	255	245	245	5,000	2,450
1992-03-26	249	249	249	249	1,000	2,490
1992-03-25	245	245	245	245	2,000	2,450
1992-03-19	236	236	236	236	2,000	2,360
1992-03-18	250	250	250	250	1,000	2,500
1992-03-17	260	260	250	250	5,000	2,500
1992-03-16	262	262	259	260	5,000	2,600
1992-03-13	250	250	250	250	5,000	2,500
1992-03-12	250	250	250	250	1,000	2,500
1992-03-11	256	256	249	249	3,000	2,490
1992-03-10	255	255	251	251	3,000	2,510
1992-03-05	255	255	255	255	1,000	2,550
1992-03-04	270	270	270	270	1,000	2,700
1992-03-02	268	268	268	268	1,000	2,680
1992-02-27	274	275	274	274	5,000	2,740
1992-02-26	270	270	270	270	2,000	2,700
1992-02-19	265	265	260	260	2,000	2,600
1992-02-14	280	280	260	260	2,000	2,600
1992-02-12	285	285	260	260	2,000	2,600
1992-02-07	285	285	285	285	1,000	2,850
1992-02-06	285	285	285	285	1,000	2,850
1992-02-05	285	285	285	285	1,000	2,850
1992-02-03	268	268	268	268	1,000	2,680
1992-01-30	267	267	267	267	1,000	2,670
1992-01-28	262	266	262	266	3,000	2,660
1992-01-24	262	262	262	262	3,000	2,620
1992-01-23	260	260	260	260	2,000	2,600
1992-01-22	260	260	259	259	3,000	2,590
1992-01-20	265	270	265	270	3,000	2,700
1992-01-17	280	280	265	266	5,000	2,660
1992-01-16	287	287	285	285	2,000	2,850
1992-01-13	294	294	293	293	3,000	2,930
1992-01-10	293	293	293	293	1,000	2,930
1992-01-08	310	311	293	293	3,000	2,930
1992-01-07	315	315	315	315	2,000	3,150
1992-01-06	315	315	315	315	1,000	3,150

分割・併合履歴： [2017-09-21]1株→0.1株