1. HOME >
  2. 株価時系列 >
  3. 3125 >
  4. 1994年

3125 新内外綿(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-303303303303301,0003,300
1994-12-293283283283282,0003,280
1994-12-283293293283295,0003,290
1994-12-273283283213215,0003,210
1994-12-263123123123122,0003,120
1994-12-213003003003005,0003,000
1994-12-203053053053051,0003,050
1994-12-193063063023023,0003,020
1994-12-163153153103102,0003,100
1994-12-153153203153205,0003,200
1994-12-143033203033108,0003,100
1994-12-133063063023025,0003,020
1994-12-123113113113111,0003,110
1994-12-0932032231331428,0003,140
1994-12-0833033032132235,0003,220
1994-12-073213223213227,0003,220
1994-12-063213213213215,0003,210
1994-12-053363363303305,0003,300
1994-12-0234034533033016,0003,300
1994-12-013453453403408,0003,400
1994-11-303343453343453,0003,450
1994-11-293263263253255,0003,250
1994-11-283253253253252,0003,250
1994-11-2532532532332511,0003,250
1994-11-243303303303303,0003,300
1994-11-223603603363487,0003,480
1994-11-183603603603602,0003,600
1994-11-173603603603602,0003,600
1994-11-163503563503563,0003,560
1994-11-1533033533033511,0003,350
1994-11-143383403353358,0003,350
1994-11-113353353353352,0003,350
1994-11-1035135134534513,0003,450
1994-11-093583583583583,0003,580
1994-11-083533533523524,0003,520
1994-11-073813813753755,0003,750
1994-11-0437538437537513,0003,750
1994-11-023703703683685,0003,680
1994-11-013523653523556,0003,550
1994-10-3135035535035011,0003,500
1994-10-283593593553557,0003,550
1994-10-273603603593595,0003,590
1994-10-253783783733785,0003,780
1994-10-243783783783786,0003,780
1994-10-2136036335936032,0003,600
1994-10-2036436435936033,0003,600
1994-10-1936636636036121,0003,610
1994-10-1836636636036524,0003,650
1994-10-173613613573573,0003,570
1994-10-143953953853859,0003,850
1994-10-133773893773894,0003,890
1994-10-123603623603623,0003,620
1994-10-113413503413506,0003,500
1994-10-073443443423423,0003,420
1994-10-063503503473476,0003,470
1994-10-053613613503507,0003,500
1994-10-0436036136036012,0003,600
1994-10-033603603583583,0003,580
1994-09-303613613583582,0003,580
1994-09-293603603563603,0003,600
1994-09-283613613603606,0003,600
1994-09-273613613613615,0003,610
1994-09-263673673613612,0003,610
1994-09-2236736736736711,0003,670
1994-09-213673673673677,0003,670
1994-09-203653653653651,0003,650
1994-09-193673673663664,0003,660
1994-09-163673683673686,0003,680
1994-09-143873873673675,0003,670
1994-09-133853853803814,0003,810
1994-09-093903903803806,0003,800
1994-09-083903903813816,0003,810
1994-09-0739639639039011,0003,900
1994-09-063963963963963,0003,960
1994-09-053983983963985,0003,980
1994-09-023983983983982,0003,980
1994-09-014004003983986,0003,980
1994-08-314004004004005,0004,000
1994-08-303984003984005,0004,000
1994-08-2940040039839810,0003,980
1994-08-2640040039839816,0003,980
1994-08-254054054004007,0004,000
1994-08-234034034004002,0004,000
1994-08-224004054004052,0004,050
1994-08-194084084054053,0004,050
1994-08-184144144144144,0004,140
1994-08-1740941540540518,0004,050
1994-08-1641041340840824,0004,080
1994-08-154084084084081,0004,080
1994-08-124204204204209,0004,200
1994-08-1141642141642112,0004,210
1994-08-0942642642042134,0004,210
1994-08-084204264204263,0004,260
1994-08-054344344344343,0004,340
1994-08-044404404404402,0004,400
1994-08-034384404384403,0004,400
1994-08-0242042041741713,0004,170
1994-08-014204214204206,0004,200
1994-07-294174174174171,0004,170
1994-07-284174174164167,0004,160
1994-07-274184184154154,0004,150
1994-07-264304304254252,0004,250
1994-07-2543043042542519,0004,250
1994-07-2243844043243210,0004,320
1994-07-2143844143844013,0004,400
1994-07-2044544643844110,0004,410
1994-07-194554554384385,0004,380
1994-07-1447347346546514,0004,650
1994-07-1344545544545518,0004,550
1994-07-124504504364366,0004,360
1994-07-114504554494499,0004,490
1994-07-0845645644644612,0004,460
1994-07-074564584564568,0004,560
1994-07-064524584524583,0004,580
1994-07-054714714714716,0004,710
1994-07-044474504474505,0004,500
1994-07-014464464454467,0004,460
1994-06-3045045044344619,0004,460
1994-06-294704704534549,0004,540
1994-06-2846046045146012,0004,600
1994-06-274594594594592,0004,590
1994-06-2448048548048015,0004,800
1994-06-234624804604805,0004,800
1994-06-2246546545946013,0004,600
1994-06-2147647646047115,0004,710
1994-06-2047248047247614,0004,760
1994-06-1750050048048129,0004,810
1994-06-1650450549049023,0004,900
1994-06-1548150448150427,0005,040
1994-06-1449950048148114,0004,810
1994-06-1350351050051033,0005,100
1994-06-10545545500521124,0005,210
1994-06-09500520499520185,0005,200
1994-06-08478492470481144,0004,810
1994-06-0744047344047360,0004,730
1994-06-064484484354355,0004,350
1994-06-0343843843543611,0004,360
1994-06-0244544844044522,0004,450
1994-06-0143144543144512,0004,450
1994-05-3143043042542518,0004,250
1994-05-3041541841541720,0004,170
1994-05-2742542542142111,0004,210
1994-05-264294294254258,0004,250
1994-05-254414414304308,0004,300
1994-05-244314314314312,0004,310
1994-05-2343143143143112,0004,310
1994-05-2043543542642919,0004,290
1994-05-194294294294293,0004,290
1994-05-1842543042542910,0004,290
1994-05-174254254254253,0004,250
1994-05-1642542542542516,0004,250
1994-05-1343543842542627,0004,260
1994-05-1243444543444014,0004,400
1994-05-114484484314317,0004,310
1994-05-0943043042542611,0004,260
1994-05-064494494494491,0004,490
1994-05-0242543042542615,0004,260
1994-04-284354354284287,0004,280
1994-04-274454454354358,0004,350
1994-04-264554554444453,0004,450
1994-04-2545646044944914,0004,490
1994-04-2244046044045016,0004,500
1994-04-2142343142343115,0004,310
1994-04-204464464224225,0004,220
1994-04-194514514464468,0004,460
1994-04-184514594514593,0004,590
1994-04-1545946044646034,0004,600
1994-04-1443946443846424,0004,640
1994-04-1345045043643715,0004,370
1994-04-1247947945545527,0004,550
1994-04-1145647045647036,0004,700
1994-04-0845247045045573,0004,550
1994-04-0742545042544119,0004,410
1994-04-064114254114254,0004,250
1994-04-0540641940641011,0004,100
1994-04-044164164104103,0004,100
1994-04-0140141540141038,0004,100
1994-03-3140740740040010,0004,000
1994-03-3040040840040315,0004,030
1994-03-294054054024056,0004,050
1994-03-2841541540240217,0004,020
1994-03-2541141540941522,0004,150
1994-03-2441041340540722,0004,070
1994-03-234154154064067,0004,060
1994-03-224184184154154,0004,150
1994-03-184314334254257,0004,250
1994-03-1743043042042511,0004,250
1994-03-1642543042042511,0004,250
1994-03-1541042541042579,0004,250
1994-03-1440742140542012,0004,200
1994-03-114334334304307,0004,300
1994-03-1043043042443013,0004,300
1994-03-094204214204207,0004,200
1994-03-0841141240641019,0004,100
1994-03-0742142141542018,0004,200
1994-03-044454454254255,0004,250
1994-03-034364374304367,0004,360
1994-03-024364364364362,0004,360
1994-03-014354364354366,0004,360
1994-02-284304304304306,0004,300
1994-02-2543043042042118,0004,210
1994-02-244354354194307,0004,300
1994-02-234314314314312,0004,310
1994-02-2243543542543019,0004,300
1994-02-214474504354354,0004,350
1994-02-184304504304509,0004,500
1994-02-1743944043043011,0004,300
1994-02-1643944043043915,0004,390
1994-02-1543143842243015,0004,300
1994-02-1447047043443415,0004,340
1994-02-1046648046647276,0004,720
1994-02-09466486460466102,0004,660
1994-02-0840346040346085,0004,600
1994-02-0740340340340315,0004,030
1994-02-0440041039540026,0004,000
1994-02-0341541539540020,0004,000
1994-02-0244044041841817,0004,180
1994-02-0144544543743711,0004,370
1994-01-3143243241543025,0004,300
1994-01-283934003934007,0004,000
1994-01-2739940039139323,0003,930
1994-01-2639540239540023,0004,000
1994-01-2541041039039214,0003,920
1994-01-243954053954058,0004,050
1994-01-2141841841841811,0004,180
1994-01-2044945144045111,0004,510
1994-01-1944844943644910,0004,490
1994-01-1843344143343510,0004,350
1994-01-1745045043143219,0004,320
1994-01-1442445041745026,0004,500
1994-01-1341242641242519,0004,250
1994-01-123903903803808,0003,800
1994-01-1138139138038926,0003,890
1994-01-1036838036538024,0003,800
1994-01-0736536836536518,0003,650
1994-01-0635636035035014,0003,500
1994-01-053553553503518,0003,510
1994-01-043523523523523,0003,520

分割・併合履歴 ： [2017-09-21]1株→0.1株