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 |
---|---|---|---|---|---|---|
1993-12-30 | 355 | 355 | 352 | 352 | 5,000 | 3,520 |
1993-12-29 | 355 | 364 | 350 | 364 | 5,000 | 3,640 |
1993-12-28 | 371 | 371 | 344 | 345 | 18,000 | 3,450 |
1993-12-27 | 395 | 395 | 370 | 370 | 10,000 | 3,700 |
1993-12-24 | 395 | 395 | 390 | 390 | 5,000 | 3,900 |
1993-12-22 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
1993-12-21 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
1993-12-20 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
1993-12-17 | 400 | 400 | 397 | 400 | 5,000 | 4,000 |
1993-12-16 | 392 | 410 | 385 | 402 | 11,000 | 4,020 |
1993-12-15 | 396 | 396 | 390 | 395 | 20,000 | 3,950 |
1993-12-14 | 396 | 400 | 396 | 396 | 5,000 | 3,960 |
1993-12-13 | 391 | 400 | 391 | 395 | 8,000 | 3,950 |
1993-12-10 | 400 | 400 | 390 | 390 | 12,000 | 3,900 |
1993-12-09 | 400 | 400 | 390 | 400 | 4,000 | 4,000 |
1993-12-08 | 382 | 382 | 381 | 381 | 2,000 | 3,810 |
1993-12-07 | 407 | 407 | 381 | 381 | 5,000 | 3,810 |
1993-12-06 | 416 | 416 | 410 | 410 | 7,000 | 4,100 |
1993-12-03 | 431 | 434 | 410 | 410 | 5,000 | 4,100 |
1993-12-02 | 431 | 442 | 430 | 430 | 25,000 | 4,300 |
1993-12-01 | 390 | 421 | 390 | 420 | 14,000 | 4,200 |
1993-11-30 | 372 | 389 | 372 | 389 | 13,000 | 3,890 |
1993-11-29 | 391 | 391 | 370 | 370 | 18,000 | 3,700 |
1993-11-26 | 414 | 415 | 400 | 400 | 40,000 | 4,000 |
1993-11-25 | 410 | 414 | 410 | 414 | 14,000 | 4,140 |
1993-11-24 | 410 | 435 | 410 | 435 | 11,000 | 4,350 |
1993-11-22 | 440 | 441 | 410 | 410 | 30,000 | 4,100 |
1993-11-19 | 463 | 463 | 435 | 435 | 12,000 | 4,350 |
1993-11-18 | 475 | 475 | 459 | 460 | 15,000 | 4,600 |
1993-11-17 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
1993-11-16 | 491 | 492 | 487 | 490 | 11,000 | 4,900 |
1993-11-15 | 500 | 505 | 490 | 490 | 32,000 | 4,900 |
1993-11-12 | 435 | 461 | 435 | 461 | 8,000 | 4,610 |
1993-11-11 | 445 | 445 | 431 | 431 | 15,000 | 4,310 |
1993-11-09 | 496 | 496 | 481 | 481 | 6,000 | 4,810 |
1993-11-08 | 499 | 499 | 496 | 496 | 2,000 | 4,960 |
1993-11-05 | 502 | 502 | 500 | 500 | 11,000 | 5,000 |
1993-11-04 | 526 | 526 | 510 | 510 | 10,000 | 5,100 |
1993-11-02 | 530 | 530 | 515 | 515 | 3,000 | 5,150 |
1993-11-01 | 540 | 541 | 540 | 540 | 9,000 | 5,400 |
1993-10-29 | 545 | 563 | 541 | 541 | 18,000 | 5,410 |
1993-10-28 | 541 | 546 | 540 | 540 | 9,000 | 5,400 |
1993-10-27 | 521 | 525 | 515 | 525 | 8,000 | 5,250 |
1993-10-26 | 502 | 520 | 501 | 520 | 17,000 | 5,200 |
1993-10-25 | 560 | 560 | 537 | 537 | 32,000 | 5,370 |
1993-10-22 | 575 | 580 | 555 | 555 | 15,000 | 5,550 |
1993-10-21 | 580 | 580 | 575 | 575 | 5,000 | 5,750 |
1993-10-20 | 590 | 590 | 590 | 590 | 10,000 | 5,900 |
1993-10-19 | 599 | 600 | 595 | 595 | 7,000 | 5,950 |
1993-10-18 | 597 | 600 | 590 | 590 | 12,000 | 5,900 |
1993-10-15 | 600 | 602 | 595 | 602 | 9,000 | 6,020 |
1993-10-14 | 610 | 623 | 610 | 615 | 16,000 | 6,150 |
1993-10-13 | 648 | 648 | 618 | 623 | 21,000 | 6,230 |
1993-10-08 | 656 | 662 | 635 | 653 | 32,000 | 6,530 |
1993-10-07 | 660 | 670 | 657 | 657 | 13,000 | 6,570 |
1993-10-06 | 669 | 677 | 651 | 662 | 26,000 | 6,620 |
1993-10-05 | 668 | 681 | 660 | 675 | 53,000 | 6,750 |
1993-10-04 | 670 | 675 | 658 | 658 | 40,000 | 6,580 |
1993-10-01 | 640 | 680 | 633 | 680 | 137,000 | 6,800 |
1993-09-30 | 602 | 640 | 602 | 619 | 146,000 | 6,190 |
1993-09-29 | 610 | 610 | 590 | 600 | 9,000 | 6,000 |
1993-09-28 | 610 | 610 | 605 | 605 | 26,000 | 6,050 |
1993-09-27 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
1993-09-24 | 610 | 610 | 580 | 580 | 19,000 | 5,800 |
1993-09-22 | 610 | 610 | 595 | 595 | 43,000 | 5,950 |
1993-09-21 | 605 | 611 | 600 | 610 | 16,000 | 6,100 |
1993-09-20 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
1993-09-17 | 595 | 610 | 595 | 610 | 7,000 | 6,100 |
1993-09-16 | 600 | 600 | 580 | 600 | 7,000 | 6,000 |
1993-09-14 | 614 | 614 | 600 | 600 | 6,000 | 6,000 |
1993-09-13 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
1993-09-10 | 645 | 647 | 630 | 630 | 29,000 | 6,300 |
1993-09-09 | 615 | 650 | 611 | 649 | 58,000 | 6,490 |
1993-09-08 | 565 | 610 | 565 | 609 | 19,000 | 6,090 |
1993-09-07 | 560 | 569 | 556 | 556 | 10,000 | 5,560 |
1993-09-03 | 559 | 559 | 550 | 555 | 6,000 | 5,550 |
1993-09-02 | 558 | 559 | 558 | 558 | 5,000 | 5,580 |
1993-09-01 | 563 | 565 | 558 | 558 | 8,000 | 5,580 |
1993-08-30 | 555 | 565 | 555 | 558 | 10,000 | 5,580 |
1993-08-27 | 552 | 560 | 551 | 551 | 5,000 | 5,510 |
1993-08-26 | 566 | 566 | 550 | 550 | 5,000 | 5,500 |
1993-08-25 | 566 | 570 | 566 | 566 | 7,000 | 5,660 |
1993-08-23 | 556 | 556 | 550 | 550 | 9,000 | 5,500 |
1993-08-20 | 556 | 556 | 550 | 556 | 11,000 | 5,560 |
1993-08-19 | 570 | 570 | 555 | 560 | 12,000 | 5,600 |
1993-08-18 | 590 | 590 | 580 | 580 | 5,000 | 5,800 |
1993-08-17 | 570 | 590 | 570 | 590 | 4,000 | 5,900 |
1993-08-16 | 585 | 585 | 575 | 575 | 6,000 | 5,750 |
1993-08-13 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
1993-08-12 | 570 | 580 | 568 | 568 | 16,000 | 5,680 |
1993-08-11 | 581 | 585 | 580 | 585 | 8,000 | 5,850 |
1993-08-09 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
1993-08-04 | 600 | 600 | 587 | 587 | 8,000 | 5,870 |
1993-08-03 | 585 | 590 | 585 | 590 | 8,000 | 5,900 |
1993-08-02 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
1993-07-30 | 645 | 645 | 615 | 615 | 12,000 | 6,150 |
1993-07-29 | 580 | 621 | 580 | 621 | 11,000 | 6,210 |
1993-07-28 | 557 | 560 | 555 | 560 | 16,000 | 5,600 |
1993-07-27 | 583 | 583 | 555 | 555 | 8,000 | 5,550 |
1993-07-26 | 585 | 590 | 585 | 585 | 4,000 | 5,850 |
1993-07-23 | 600 | 600 | 595 | 600 | 4,000 | 6,000 |
1993-07-22 | 630 | 630 | 600 | 600 | 13,000 | 6,000 |
1993-07-21 | 631 | 631 | 627 | 630 | 3,000 | 6,300 |
1993-07-16 | 640 | 640 | 640 | 640 | 6,000 | 6,400 |
1993-07-15 | 650 | 650 | 640 | 640 | 5,000 | 6,400 |
1993-07-14 | 635 | 640 | 635 | 635 | 14,000 | 6,350 |
1993-07-13 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
1993-07-12 | 630 | 630 | 628 | 630 | 8,000 | 6,300 |
1993-07-09 | 650 | 650 | 625 | 626 | 5,000 | 6,260 |
1993-07-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
1993-07-07 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
1993-07-06 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
1993-07-05 | 662 | 672 | 662 | 672 | 2,000 | 6,720 |
1993-07-02 | 670 | 670 | 660 | 662 | 12,000 | 6,620 |
1993-07-01 | 668 | 680 | 665 | 665 | 17,000 | 6,650 |
1993-06-30 | 683 | 683 | 668 | 668 | 3,000 | 6,680 |
1993-06-29 | 660 | 683 | 660 | 683 | 7,000 | 6,830 |
1993-06-28 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
1993-06-25 | 682 | 690 | 682 | 683 | 10,000 | 6,830 |
1993-06-24 | 675 | 680 | 666 | 680 | 12,000 | 6,800 |
1993-06-23 | 651 | 670 | 641 | 670 | 14,000 | 6,700 |
1993-06-22 | 650 | 650 | 631 | 631 | 5,000 | 6,310 |
1993-06-21 | 698 | 698 | 670 | 670 | 4,000 | 6,700 |
1993-06-18 | 670 | 688 | 670 | 688 | 17,000 | 6,880 |
1993-06-17 | 669 | 670 | 669 | 670 | 7,000 | 6,700 |
1993-06-16 | 680 | 689 | 680 | 689 | 12,000 | 6,890 |
1993-06-14 | 710 | 730 | 710 | 730 | 5,000 | 7,300 |
1993-06-11 | 715 | 715 | 710 | 710 | 10,000 | 7,100 |
1993-06-10 | 745 | 745 | 715 | 715 | 8,000 | 7,150 |
1993-06-07 | 770 | 770 | 760 | 760 | 5,000 | 7,600 |
1993-06-04 | 739 | 770 | 735 | 770 | 25,000 | 7,700 |
1993-06-03 | 726 | 740 | 726 | 739 | 18,000 | 7,390 |
1993-06-02 | 715 | 745 | 715 | 741 | 11,000 | 7,410 |
1993-06-01 | 749 | 749 | 715 | 729 | 11,000 | 7,290 |
1993-05-31 | 740 | 744 | 735 | 744 | 12,000 | 7,440 |
1993-05-28 | 740 | 740 | 733 | 737 | 11,000 | 7,370 |
1993-05-27 | 736 | 750 | 733 | 750 | 29,000 | 7,500 |
1993-05-26 | 736 | 737 | 735 | 735 | 7,000 | 7,350 |
1993-05-25 | 758 | 758 | 732 | 735 | 35,000 | 7,350 |
1993-05-24 | 730 | 743 | 730 | 743 | 19,000 | 7,430 |
1993-05-21 | 740 | 768 | 740 | 753 | 26,000 | 7,530 |
1993-05-20 | 740 | 750 | 730 | 750 | 19,000 | 7,500 |
1993-05-19 | 760 | 760 | 740 | 740 | 24,000 | 7,400 |
1993-05-18 | 769 | 770 | 750 | 770 | 14,000 | 7,700 |
1993-05-17 | 780 | 781 | 755 | 770 | 48,000 | 7,700 |
1993-05-14 | 825 | 827 | 775 | 775 | 60,000 | 7,750 |
1993-05-13 | 790 | 830 | 789 | 820 | 84,000 | 8,200 |
1993-05-12 | 792 | 800 | 788 | 790 | 22,000 | 7,900 |
1993-05-11 | 798 | 800 | 785 | 797 | 25,000 | 7,970 |
1993-05-10 | 760 | 775 | 760 | 775 | 13,000 | 7,750 |
1993-05-07 | 775 | 775 | 750 | 750 | 16,000 | 7,500 |
1993-05-06 | 800 | 800 | 790 | 790 | 5,000 | 7,900 |
1993-04-30 | 800 | 800 | 790 | 800 | 37,000 | 8,000 |
1993-04-28 | 790 | 805 | 790 | 790 | 45,000 | 7,900 |
1993-04-27 | 760 | 816 | 750 | 803 | 94,000 | 8,030 |
1993-04-26 | 751 | 780 | 751 | 760 | 29,000 | 7,600 |
1993-04-23 | 756 | 770 | 750 | 750 | 19,000 | 7,500 |
1993-04-22 | 740 | 770 | 740 | 750 | 53,000 | 7,500 |
1993-04-21 | 730 | 750 | 730 | 750 | 13,000 | 7,500 |
1993-04-20 | 730 | 754 | 730 | 754 | 33,000 | 7,540 |
1993-04-19 | 749 | 749 | 700 | 705 | 19,000 | 7,050 |
1993-04-16 | 750 | 770 | 740 | 750 | 22,000 | 7,500 |
1993-04-15 | 735 | 750 | 735 | 750 | 31,000 | 7,500 |
1993-04-14 | 750 | 755 | 725 | 735 | 11,000 | 7,350 |
1993-04-12 | 775 | 780 | 770 | 770 | 3,000 | 7,700 |
1993-04-09 | 770 | 790 | 760 | 790 | 38,000 | 7,900 |
1993-04-08 | 770 | 780 | 770 | 780 | 20,000 | 7,800 |
1993-04-07 | 770 | 771 | 766 | 770 | 60,000 | 7,700 |
1993-04-06 | 785 | 800 | 770 | 780 | 21,000 | 7,800 |
1993-04-05 | 795 | 800 | 780 | 800 | 61,000 | 8,000 |
1993-04-02 | 765 | 780 | 755 | 780 | 100,000 | 7,800 |
1993-04-01 | 745 | 770 | 745 | 765 | 104,000 | 7,650 |
1993-03-31 | 751 | 751 | 746 | 747 | 55,000 | 7,470 |
1993-03-30 | 751 | 755 | 747 | 747 | 48,000 | 7,470 |
1993-03-29 | 730 | 760 | 730 | 746 | 49,000 | 7,460 |
1993-03-26 | 700 | 730 | 700 | 730 | 77,000 | 7,300 |
1993-03-25 | 700 | 730 | 700 | 710 | 53,000 | 7,100 |
1993-03-24 | 700 | 720 | 700 | 710 | 37,000 | 7,100 |
1993-03-23 | 681 | 681 | 681 | 681 | 10,000 | 6,810 |
1993-03-22 | 699 | 701 | 685 | 701 | 15,000 | 7,010 |
1993-03-19 | 716 | 716 | 670 | 680 | 32,000 | 6,800 |
1993-03-18 | 740 | 740 | 716 | 716 | 26,000 | 7,160 |
1993-03-17 | 700 | 752 | 700 | 752 | 53,000 | 7,520 |
1993-03-16 | 699 | 723 | 699 | 700 | 65,000 | 7,000 |
1993-03-15 | 640 | 699 | 640 | 681 | 25,000 | 6,810 |
1993-03-12 | 630 | 642 | 625 | 630 | 46,000 | 6,300 |
1993-03-11 | 670 | 681 | 636 | 636 | 22,000 | 6,360 |
1993-03-10 | 671 | 685 | 650 | 660 | 22,000 | 6,600 |
1993-03-09 | 640 | 670 | 625 | 670 | 72,000 | 6,700 |
1993-03-08 | 686 | 686 | 675 | 675 | 27,000 | 6,750 |
1993-03-05 | 700 | 700 | 675 | 686 | 51,000 | 6,860 |
1993-03-04 | 719 | 720 | 694 | 700 | 53,000 | 7,000 |
1993-03-03 | 735 | 750 | 730 | 731 | 37,000 | 7,310 |
1993-03-02 | 769 | 770 | 769 | 770 | 6,000 | 7,700 |
1993-03-01 | 765 | 796 | 765 | 780 | 21,000 | 7,800 |
1993-02-26 | 755 | 763 | 746 | 759 | 28,000 | 7,590 |
1993-02-25 | 747 | 760 | 741 | 741 | 38,000 | 7,410 |
1993-02-24 | 768 | 777 | 740 | 740 | 67,000 | 7,400 |
1993-02-23 | 800 | 800 | 780 | 792 | 21,000 | 7,920 |
1993-02-22 | 810 | 815 | 805 | 805 | 23,000 | 8,050 |
1993-02-19 | 825 | 825 | 800 | 810 | 35,000 | 8,100 |
1993-02-18 | 807 | 839 | 807 | 825 | 56,000 | 8,250 |
1993-02-17 | 810 | 831 | 805 | 810 | 53,000 | 8,100 |
1993-02-16 | 850 | 851 | 810 | 810 | 67,000 | 8,100 |
1993-02-15 | 802 | 844 | 802 | 844 | 112,000 | 8,440 |
1993-02-12 | 790 | 800 | 780 | 800 | 19,000 | 8,000 |
1993-02-10 | 776 | 790 | 775 | 780 | 27,000 | 7,800 |
1993-02-09 | 791 | 792 | 770 | 770 | 30,000 | 7,700 |
1993-02-08 | 815 | 815 | 778 | 781 | 26,000 | 7,810 |
1993-02-05 | 800 | 811 | 790 | 810 | 45,000 | 8,100 |
1993-02-04 | 829 | 835 | 800 | 810 | 30,000 | 8,100 |
1993-02-03 | 845 | 861 | 815 | 830 | 65,000 | 8,300 |
1993-02-02 | 840 | 849 | 830 | 840 | 99,000 | 8,400 |
1993-02-01 | 765 | 826 | 761 | 809 | 60,000 | 8,090 |
1993-01-29 | 789 | 795 | 756 | 760 | 104,000 | 7,600 |
1993-01-28 | 824 | 824 | 780 | 781 | 54,000 | 7,810 |
1993-01-27 | 799 | 835 | 799 | 815 | 155,000 | 8,150 |
1993-01-26 | 870 | 870 | 835 | 869 | 82,000 | 8,690 |
1993-01-25 | 901 | 901 | 861 | 861 | 79,000 | 8,610 |
1993-01-22 | 921 | 921 | 900 | 911 | 55,000 | 9,110 |
1993-01-21 | 940 | 945 | 895 | 899 | 65,000 | 8,990 |
1993-01-20 | 960 | 970 | 924 | 930 | 133,000 | 9,300 |
1993-01-19 | 955 | 959 | 947 | 955 | 104,000 | 9,550 |
1993-01-18 | 949 | 950 | 933 | 947 | 87,000 | 9,470 |
1993-01-14 | 905 | 969 | 895 | 969 | 161,000 | 9,690 |
1993-01-13 | 930 | 930 | 890 | 920 | 87,000 | 9,200 |
1993-01-12 | 950 | 950 | 925 | 925 | 151,000 | 9,250 |
1993-01-11 | 987 | 987 | 946 | 950 | 127,000 | 9,500 |
1993-01-08 | 945 | 982 | 945 | 982 | 223,000 | 9,820 |
1993-01-07 | 990 | 990 | 950 | 950 | 174,000 | 9,500 |
1993-01-06 | 970 | 999 | 960 | 985 | 453,000 | 9,850 |
1993-01-05 | 978 | 989 | 945 | 975 | 733,000 | 9,750 |
1993-01-04 | 931 | 972 | 931 | 963 | 479,000 | 9,630 |
分割・併合履歴 : [2017-09-21]1株→0.1株