3125 新内外綿(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303553553523525,0003,520
1993-12-293553643503645,0003,640
1993-12-2837137134434518,0003,450
1993-12-2739539537037010,0003,700
1993-12-243953953903905,0003,900
1993-12-223853853803804,0003,800
1993-12-213853853853853,0003,850
1993-12-203973973973971,0003,970
1993-12-174004003974005,0004,000
1993-12-1639241038540211,0004,020
1993-12-1539639639039520,0003,950
1993-12-143964003963965,0003,960
1993-12-133914003913958,0003,950
1993-12-1040040039039012,0003,900
1993-12-094004003904004,0004,000
1993-12-083823823813812,0003,810
1993-12-074074073813815,0003,810
1993-12-064164164104107,0004,100
1993-12-034314344104105,0004,100
1993-12-0243144243043025,0004,300
1993-12-0139042139042014,0004,200
1993-11-3037238937238913,0003,890
1993-11-2939139137037018,0003,700
1993-11-2641441540040040,0004,000
1993-11-2541041441041414,0004,140
1993-11-2441043541043511,0004,350
1993-11-2244044141041030,0004,100
1993-11-1946346343543512,0004,350
1993-11-1847547545946015,0004,600
1993-11-174904904854852,0004,850
1993-11-1649149248749011,0004,900
1993-11-1550050549049032,0004,900
1993-11-124354614354618,0004,610
1993-11-1144544543143115,0004,310
1993-11-094964964814816,0004,810
1993-11-084994994964962,0004,960
1993-11-0550250250050011,0005,000
1993-11-0452652651051010,0005,100
1993-11-025305305155153,0005,150
1993-11-015405415405409,0005,400
1993-10-2954556354154118,0005,410
1993-10-285415465405409,0005,400
1993-10-275215255155258,0005,250
1993-10-2650252050152017,0005,200
1993-10-2556056053753732,0005,370
1993-10-2257558055555515,0005,550
1993-10-215805805755755,0005,750
1993-10-2059059059059010,0005,900
1993-10-195996005955957,0005,950
1993-10-1859760059059012,0005,900
1993-10-156006025956029,0006,020
1993-10-1461062361061516,0006,150
1993-10-1364864861862321,0006,230
1993-10-0865666263565332,0006,530
1993-10-0766067065765713,0006,570
1993-10-0666967765166226,0006,620
1993-10-0566868166067553,0006,750
1993-10-0467067565865840,0006,580
1993-10-01640680633680137,0006,800
1993-09-30602640602619146,0006,190
1993-09-296106105906009,0006,000
1993-09-2861061060560526,0006,050
1993-09-275805805805804,0005,800
1993-09-2461061058058019,0005,800
1993-09-2261061059559543,0005,950
1993-09-2160561160061016,0006,100
1993-09-2060060060060010,0006,000
1993-09-175956105956107,0006,100
1993-09-166006005806007,0006,000
1993-09-146146146006006,0006,000
1993-09-136306306306302,0006,300
1993-09-1064564763063029,0006,300
1993-09-0961565061164958,0006,490
1993-09-0856561056560919,0006,090
1993-09-0756056955655610,0005,560
1993-09-035595595505556,0005,550
1993-09-025585595585585,0005,580
1993-09-015635655585588,0005,580
1993-08-3055556555555810,0005,580
1993-08-275525605515515,0005,510
1993-08-265665665505505,0005,500
1993-08-255665705665667,0005,660
1993-08-235565565505509,0005,500
1993-08-2055655655055611,0005,560
1993-08-1957057055556012,0005,600
1993-08-185905905805805,0005,800
1993-08-175705905705904,0005,900
1993-08-165855855755756,0005,750
1993-08-135705805705804,0005,800
1993-08-1257058056856816,0005,680
1993-08-115815855805858,0005,850
1993-08-095815815815811,0005,810
1993-08-046006005875878,0005,870
1993-08-035855905855908,0005,900
1993-08-026106106106104,0006,100
1993-07-3064564561561512,0006,150
1993-07-2958062158062111,0006,210
1993-07-2855756055556016,0005,600
1993-07-275835835555558,0005,550
1993-07-265855905855854,0005,850
1993-07-236006005956004,0006,000
1993-07-2263063060060013,0006,000
1993-07-216316316276303,0006,300
1993-07-166406406406406,0006,400
1993-07-156506506406405,0006,400
1993-07-1463564063563514,0006,350
1993-07-136306306306306,0006,300
1993-07-126306306286308,0006,300
1993-07-096506506256265,0006,260
1993-07-086506506506501,0006,500
1993-07-076556556556553,0006,550
1993-07-066606606606608,0006,600
1993-07-056626726626722,0006,720
1993-07-0267067066066212,0006,620
1993-07-0166868066566517,0006,650
1993-06-306836836686683,0006,680
1993-06-296606836606837,0006,830
1993-06-286606606606601,0006,600
1993-06-2568269068268310,0006,830
1993-06-2467568066668012,0006,800
1993-06-2365167064167014,0006,700
1993-06-226506506316315,0006,310
1993-06-216986986706704,0006,700
1993-06-1867068867068817,0006,880
1993-06-176696706696707,0006,700
1993-06-1668068968068912,0006,890
1993-06-147107307107305,0007,300
1993-06-1171571571071010,0007,100
1993-06-107457457157158,0007,150
1993-06-077707707607605,0007,600
1993-06-0473977073577025,0007,700
1993-06-0372674072673918,0007,390
1993-06-0271574571574111,0007,410
1993-06-0174974971572911,0007,290
1993-05-3174074473574412,0007,440
1993-05-2874074073373711,0007,370
1993-05-2773675073375029,0007,500
1993-05-267367377357357,0007,350
1993-05-2575875873273535,0007,350
1993-05-2473074373074319,0007,430
1993-05-2174076874075326,0007,530
1993-05-2074075073075019,0007,500
1993-05-1976076074074024,0007,400
1993-05-1876977075077014,0007,700
1993-05-1778078175577048,0007,700
1993-05-1482582777577560,0007,750
1993-05-1379083078982084,0008,200
1993-05-1279280078879022,0007,900
1993-05-1179880078579725,0007,970
1993-05-1076077576077513,0007,750
1993-05-0777577575075016,0007,500
1993-05-068008007907905,0007,900
1993-04-3080080079080037,0008,000
1993-04-2879080579079045,0007,900
1993-04-2776081675080394,0008,030
1993-04-2675178075176029,0007,600
1993-04-2375677075075019,0007,500
1993-04-2274077074075053,0007,500
1993-04-2173075073075013,0007,500
1993-04-2073075473075433,0007,540
1993-04-1974974970070519,0007,050
1993-04-1675077074075022,0007,500
1993-04-1573575073575031,0007,500
1993-04-1475075572573511,0007,350
1993-04-127757807707703,0007,700
1993-04-0977079076079038,0007,900
1993-04-0877078077078020,0007,800
1993-04-0777077176677060,0007,700
1993-04-0678580077078021,0007,800
1993-04-0579580078080061,0008,000
1993-04-02765780755780100,0007,800
1993-04-01745770745765104,0007,650
1993-03-3175175174674755,0007,470
1993-03-3075175574774748,0007,470
1993-03-2973076073074649,0007,460
1993-03-2670073070073077,0007,300
1993-03-2570073070071053,0007,100
1993-03-2470072070071037,0007,100
1993-03-2368168168168110,0006,810
1993-03-2269970168570115,0007,010
1993-03-1971671667068032,0006,800
1993-03-1874074071671626,0007,160
1993-03-1770075270075253,0007,520
1993-03-1669972369970065,0007,000
1993-03-1564069964068125,0006,810
1993-03-1263064262563046,0006,300
1993-03-1167068163663622,0006,360
1993-03-1067168565066022,0006,600
1993-03-0964067062567072,0006,700
1993-03-0868668667567527,0006,750
1993-03-0570070067568651,0006,860
1993-03-0471972069470053,0007,000
1993-03-0373575073073137,0007,310
1993-03-027697707697706,0007,700
1993-03-0176579676578021,0007,800
1993-02-2675576374675928,0007,590
1993-02-2574776074174138,0007,410
1993-02-2476877774074067,0007,400
1993-02-2380080078079221,0007,920
1993-02-2281081580580523,0008,050
1993-02-1982582580081035,0008,100
1993-02-1880783980782556,0008,250
1993-02-1781083180581053,0008,100
1993-02-1685085181081067,0008,100
1993-02-15802844802844112,0008,440
1993-02-1279080078080019,0008,000
1993-02-1077679077578027,0007,800
1993-02-0979179277077030,0007,700
1993-02-0881581577878126,0007,810
1993-02-0580081179081045,0008,100
1993-02-0482983580081030,0008,100
1993-02-0384586181583065,0008,300
1993-02-0284084983084099,0008,400
1993-02-0176582676180960,0008,090
1993-01-29789795756760104,0007,600
1993-01-2882482478078154,0007,810
1993-01-27799835799815155,0008,150
1993-01-2687087083586982,0008,690
1993-01-2590190186186179,0008,610
1993-01-2292192190091155,0009,110
1993-01-2194094589589965,0008,990
1993-01-20960970924930133,0009,300
1993-01-19955959947955104,0009,550
1993-01-1894995093394787,0009,470
1993-01-14905969895969161,0009,690
1993-01-1393093089092087,0009,200
1993-01-12950950925925151,0009,250
1993-01-11987987946950127,0009,500
1993-01-08945982945982223,0009,820
1993-01-07990990950950174,0009,500
1993-01-06970999960985453,0009,850
1993-01-05978989945975733,0009,750
1993-01-04931972931963479,0009,630

分割・併合履歴 : [2017-09-21]1株→0.1株