3125 新内外綿(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-294164254164256,0004,250
1995-12-2840542440042419,0004,240
1995-12-2741841839841012,0004,100
1995-12-264194194194198,0004,190
1995-12-254214214184205,0004,200
1995-12-2243343341841823,0004,180
1995-12-2141843641743657,0004,360
1995-12-2040340339440016,0004,000
1995-12-1939439438539418,0003,940
1995-12-183913913913915,0003,910
1995-12-1539739739039015,0003,900
1995-12-1439039538539515,0003,950
1995-12-1339939938038532,0003,850
1995-12-124004003913915,0003,910
1995-12-114004004004001,0004,000
1995-12-073954013954016,0004,010
1995-12-0640340339739715,0003,970
1995-12-0540640639639615,0003,960
1995-12-044004014004006,0004,000
1995-12-014004003954008,0004,000
1995-11-3040040039140016,0004,000
1995-11-293944003944003,0004,000
1995-11-2840040038038329,0003,830
1995-11-274004003923948,0003,940
1995-11-244124124124121,0004,120
1995-11-2241041040040026,0004,000
1995-11-2141541540040125,0004,010
1995-11-204114234114153,0004,150
1995-11-1740140240040083,0004,000
1995-11-164014014014012,0004,010
1995-11-154014014014012,0004,010
1995-11-144104104004007,0004,000
1995-11-134014024014017,0004,010
1995-11-104034054014055,0004,050
1995-11-0940641040140310,0004,030
1995-11-0840940940040526,0004,050
1995-11-074084154064158,0004,150
1995-11-064464464404402,0004,400
1995-11-0245145344844824,0004,480
1995-11-0144044843844825,0004,480
1995-10-3140141040041010,0004,100
1995-10-3040140140040015,0004,000
1995-10-2741541540140123,0004,010
1995-10-264114144114138,0004,130
1995-10-254244244194195,0004,190
1995-10-244204234204215,0004,210
1995-10-234404404304308,0004,300
1995-10-2042143742143714,0004,370
1995-10-1943643741141122,0004,110
1995-10-184534534394395,0004,390
1995-10-174594594594593,0004,590
1995-10-164724724604608,0004,600
1995-10-1348148148148110,0004,810
1995-10-1248749048148118,0004,810
1995-10-114974974904907,0004,900
1995-10-0951852049649816,0004,980
1995-10-0651052850151864,0005,180
1995-10-0551552051051031,0005,100
1995-10-0453553551152040,0005,200
1995-10-03510545510535260,0005,350
1995-10-0251051050050547,0005,050
1995-09-2949250949050065,0005,000
1995-09-28477519477480141,0004,800
1995-09-2749049047047664,0004,760
1995-09-2645049845049892,0004,980
1995-09-2543345543345022,0004,500
1995-09-2243044043043615,0004,360
1995-09-2141043041043013,0004,300
1995-09-204204204204209,0004,200
1995-09-1442644042643019,0004,300
1995-09-134254254254251,0004,250
1995-09-124334334274295,0004,290
1995-09-0842043342043311,0004,330
1995-09-073974203974208,0004,200
1995-09-063994003914006,0004,000
1995-09-0541042040042010,0004,200
1995-09-044204204044044,0004,040
1995-08-304394404334365,0004,360
1995-08-294204334194336,0004,330
1995-08-254264264194193,0004,190
1995-08-244374374204203,0004,200
1995-08-234434434434432,0004,430
1995-08-224234234234231,0004,230
1995-08-214504504504502,0004,500
1995-08-1746947846346535,0004,650
1995-08-1644047444047045,0004,700
1995-08-154404404404402,0004,400
1995-08-144404404404405,0004,400
1995-08-114434464314408,0004,400
1995-08-104464464464462,0004,460
1995-08-0945545543544013,0004,400
1995-08-0846646645845811,0004,580
1995-08-0747047045946013,0004,600
1995-08-0447047046546521,0004,650
1995-08-03460473454470102,0004,700
1995-08-0245046645045063,0004,500
1995-08-0145647545345380,0004,530
1995-07-3144846144845928,0004,590
1995-07-284094154094123,0004,120
1995-07-2742242340841216,0004,120
1995-07-2642042341042312,0004,230
1995-07-2542543042043017,0004,300
1995-07-2443944343743712,0004,370
1995-07-2140744840744525,0004,450
1995-07-204114114094107,0004,100
1995-07-194274274114118,0004,110
1995-07-1842042741442715,0004,270
1995-07-1740542040042023,0004,200
1995-07-144074074054054,0004,050
1995-07-1340941040240519,0004,050
1995-07-1241042040540917,0004,090
1995-07-104144144104106,0004,100
1995-07-074084204084148,0004,140
1995-07-0642042040740814,0004,080
1995-07-054284284164208,0004,200
1995-07-0441542840542822,0004,280
1995-07-0342542941141111,0004,110
1995-06-304174204094196,0004,190
1995-06-294294294204205,0004,200
1995-06-2843643942542549,0004,250
1995-06-2743044743043155,0004,310
1995-06-2643043542442817,0004,280
1995-06-2343044243043136,0004,310
1995-06-2243043041043030,0004,300
1995-06-2137343037342970,0004,290
1995-06-203783783703738,0003,730
1995-06-193803803773804,0003,800
1995-06-1638338337538322,0003,830
1995-06-153823853823852,0003,850
1995-06-143843853843855,0003,850
1995-06-133903903873907,0003,900
1995-06-1240040039639615,0003,960
1995-06-0941841841041022,0004,100
1995-06-084174204174203,0004,200
1995-06-074204204134209,0004,200
1995-06-0642343042042513,0004,250
1995-06-0543243242442615,0004,260
1995-06-0241043541042614,0004,260
1995-06-0139341239341214,0004,120
1995-05-313953953853906,0003,900
1995-05-303963963953953,0003,950
1995-05-293973973963963,0003,960
1995-05-2638840038240012,0004,000
1995-05-254074073953998,0003,990
1995-05-2441241239840719,0004,070
1995-05-2340042840041033,0004,100
1995-05-2240640639540021,0004,000
1995-05-1940540538240026,0004,000
1995-05-1839740539640530,0004,050
1995-05-1740941240040228,0004,020
1995-05-1641041739841035,0004,100
1995-05-154154254154255,0004,250
1995-05-1240843840843632,0004,360
1995-05-1145845841841835,0004,180
1995-05-1047247245845824,0004,580
1995-05-0948948948048023,0004,800
1995-05-0847249746549044,0004,900
1995-05-0248048547047159,0004,710
1995-05-0149849947948937,0004,890
1995-04-2850950949550045,0005,000
1995-04-2749850849850830,0005,080
1995-04-26513516490503102,0005,030
1995-04-25488539479516402,0005,160
1995-04-2448649447248282,0004,820
1995-04-2148548848048470,0004,840
1995-04-2049049347548524,0004,850
1995-04-1949049047548335,0004,830
1995-04-1850050948250074,0005,000
1995-04-17510510490500112,0005,000
1995-04-14481509481504180,0005,040
1995-04-1349149947847884,0004,780
1995-04-1250050047950058,0005,000
1995-04-1151451550050059,0005,000
1995-04-10530535515515164,0005,150
1995-04-07505525499521123,0005,210
1995-04-0652652650051599,0005,150
1995-04-05513532500521414,0005,210
1995-04-04486510483502113,0005,020
1995-04-0350050047248035,0004,800
1995-03-31528530499510270,0005,100
1995-03-30490523484523385,0005,230
1995-03-29490505480483399,0004,830
1995-03-28481490478487237,0004,870
1995-03-27453470447470101,0004,700
1995-03-2444046044045661,0004,560
1995-03-23441475441470142,0004,700
1995-03-2246446444545068,0004,500
1995-03-2046647045046989,0004,690
1995-03-17463480459478475,0004,780
1995-03-1642344041744050,0004,400
1995-03-1543243341542942,0004,290
1995-03-1442044242043482,0004,340
1995-03-1342142541541534,0004,150
1995-03-1041744141742773,0004,270
1995-03-0943044142042056,0004,200
1995-03-0844344641842457,0004,240
1995-03-07437466435449337,0004,490
1995-03-06413450413440182,0004,400
1995-03-0340541439941080,0004,100
1995-03-0241543340140271,0004,020
1995-03-01438458420420248,0004,200
1995-02-28409447408444230,0004,440
1995-02-2740040038038052,0003,800
1995-02-24415430399419309,0004,190
1995-02-2340540538038587,0003,850
1995-02-22362426361413204,0004,130
1995-02-21400400362362101,0003,620
1995-02-20353399353399219,0003,990
1995-02-1735335333635378,0003,530
1995-02-16316356316350101,0003,500
1995-02-1530532030531023,0003,100
1995-02-1430130129530112,0003,010
1995-02-1331931930831716,0003,170
1995-02-1034035331832998,0003,290
1995-02-09339340325335165,0003,350
1995-02-08251322251307154,0003,070
1995-02-072502502402498,0002,490
1995-02-062502502502504,0002,500
1995-02-032502502322324,0002,320
1995-02-022462462402403,0002,400
1995-02-0124025023525012,0002,500
1995-01-3125025524024715,0002,470
1995-01-3025625625625615,0002,560
1995-01-27244245220220132,0002,200
1995-01-2626126224024189,0002,410
1995-01-2527127326026121,0002,610
1995-01-242712712702708,0002,700
1995-01-232802802802804,0002,800
1995-01-202882882802867,0002,860
1995-01-192992992882886,0002,880
1995-01-183003003003003,0003,000
1995-01-1330130230130112,0003,010
1995-01-123043043023024,0003,020
1995-01-113073073013018,0003,010
1995-01-103043043043049,0003,040
1995-01-093043043043041,0003,040
1995-01-0630930930230426,0003,040
1995-01-053273273153158,0003,150
1995-01-043243243243248,0003,240

分割・併合履歴 : [2017-09-21]1株→0.1株