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 |
---|---|---|---|---|---|---|
1995-12-29 | 416 | 425 | 416 | 425 | 6,000 | 4,250 |
1995-12-28 | 405 | 424 | 400 | 424 | 19,000 | 4,240 |
1995-12-27 | 418 | 418 | 398 | 410 | 12,000 | 4,100 |
1995-12-26 | 419 | 419 | 419 | 419 | 8,000 | 4,190 |
1995-12-25 | 421 | 421 | 418 | 420 | 5,000 | 4,200 |
1995-12-22 | 433 | 433 | 418 | 418 | 23,000 | 4,180 |
1995-12-21 | 418 | 436 | 417 | 436 | 57,000 | 4,360 |
1995-12-20 | 403 | 403 | 394 | 400 | 16,000 | 4,000 |
1995-12-19 | 394 | 394 | 385 | 394 | 18,000 | 3,940 |
1995-12-18 | 391 | 391 | 391 | 391 | 5,000 | 3,910 |
1995-12-15 | 397 | 397 | 390 | 390 | 15,000 | 3,900 |
1995-12-14 | 390 | 395 | 385 | 395 | 15,000 | 3,950 |
1995-12-13 | 399 | 399 | 380 | 385 | 32,000 | 3,850 |
1995-12-12 | 400 | 400 | 391 | 391 | 5,000 | 3,910 |
1995-12-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
1995-12-07 | 395 | 401 | 395 | 401 | 6,000 | 4,010 |
1995-12-06 | 403 | 403 | 397 | 397 | 15,000 | 3,970 |
1995-12-05 | 406 | 406 | 396 | 396 | 15,000 | 3,960 |
1995-12-04 | 400 | 401 | 400 | 400 | 6,000 | 4,000 |
1995-12-01 | 400 | 400 | 395 | 400 | 8,000 | 4,000 |
1995-11-30 | 400 | 400 | 391 | 400 | 16,000 | 4,000 |
1995-11-29 | 394 | 400 | 394 | 400 | 3,000 | 4,000 |
1995-11-28 | 400 | 400 | 380 | 383 | 29,000 | 3,830 |
1995-11-27 | 400 | 400 | 392 | 394 | 8,000 | 3,940 |
1995-11-24 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
1995-11-22 | 410 | 410 | 400 | 400 | 26,000 | 4,000 |
1995-11-21 | 415 | 415 | 400 | 401 | 25,000 | 4,010 |
1995-11-20 | 411 | 423 | 411 | 415 | 3,000 | 4,150 |
1995-11-17 | 401 | 402 | 400 | 400 | 83,000 | 4,000 |
1995-11-16 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
1995-11-15 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
1995-11-14 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
1995-11-13 | 401 | 402 | 401 | 401 | 7,000 | 4,010 |
1995-11-10 | 403 | 405 | 401 | 405 | 5,000 | 4,050 |
1995-11-09 | 406 | 410 | 401 | 403 | 10,000 | 4,030 |
1995-11-08 | 409 | 409 | 400 | 405 | 26,000 | 4,050 |
1995-11-07 | 408 | 415 | 406 | 415 | 8,000 | 4,150 |
1995-11-06 | 446 | 446 | 440 | 440 | 2,000 | 4,400 |
1995-11-02 | 451 | 453 | 448 | 448 | 24,000 | 4,480 |
1995-11-01 | 440 | 448 | 438 | 448 | 25,000 | 4,480 |
1995-10-31 | 401 | 410 | 400 | 410 | 10,000 | 4,100 |
1995-10-30 | 401 | 401 | 400 | 400 | 15,000 | 4,000 |
1995-10-27 | 415 | 415 | 401 | 401 | 23,000 | 4,010 |
1995-10-26 | 411 | 414 | 411 | 413 | 8,000 | 4,130 |
1995-10-25 | 424 | 424 | 419 | 419 | 5,000 | 4,190 |
1995-10-24 | 420 | 423 | 420 | 421 | 5,000 | 4,210 |
1995-10-23 | 440 | 440 | 430 | 430 | 8,000 | 4,300 |
1995-10-20 | 421 | 437 | 421 | 437 | 14,000 | 4,370 |
1995-10-19 | 436 | 437 | 411 | 411 | 22,000 | 4,110 |
1995-10-18 | 453 | 453 | 439 | 439 | 5,000 | 4,390 |
1995-10-17 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
1995-10-16 | 472 | 472 | 460 | 460 | 8,000 | 4,600 |
1995-10-13 | 481 | 481 | 481 | 481 | 10,000 | 4,810 |
1995-10-12 | 487 | 490 | 481 | 481 | 18,000 | 4,810 |
1995-10-11 | 497 | 497 | 490 | 490 | 7,000 | 4,900 |
1995-10-09 | 518 | 520 | 496 | 498 | 16,000 | 4,980 |
1995-10-06 | 510 | 528 | 501 | 518 | 64,000 | 5,180 |
1995-10-05 | 515 | 520 | 510 | 510 | 31,000 | 5,100 |
1995-10-04 | 535 | 535 | 511 | 520 | 40,000 | 5,200 |
1995-10-03 | 510 | 545 | 510 | 535 | 260,000 | 5,350 |
1995-10-02 | 510 | 510 | 500 | 505 | 47,000 | 5,050 |
1995-09-29 | 492 | 509 | 490 | 500 | 65,000 | 5,000 |
1995-09-28 | 477 | 519 | 477 | 480 | 141,000 | 4,800 |
1995-09-27 | 490 | 490 | 470 | 476 | 64,000 | 4,760 |
1995-09-26 | 450 | 498 | 450 | 498 | 92,000 | 4,980 |
1995-09-25 | 433 | 455 | 433 | 450 | 22,000 | 4,500 |
1995-09-22 | 430 | 440 | 430 | 436 | 15,000 | 4,360 |
1995-09-21 | 410 | 430 | 410 | 430 | 13,000 | 4,300 |
1995-09-20 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
1995-09-14 | 426 | 440 | 426 | 430 | 19,000 | 4,300 |
1995-09-13 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
1995-09-12 | 433 | 433 | 427 | 429 | 5,000 | 4,290 |
1995-09-08 | 420 | 433 | 420 | 433 | 11,000 | 4,330 |
1995-09-07 | 397 | 420 | 397 | 420 | 8,000 | 4,200 |
1995-09-06 | 399 | 400 | 391 | 400 | 6,000 | 4,000 |
1995-09-05 | 410 | 420 | 400 | 420 | 10,000 | 4,200 |
1995-09-04 | 420 | 420 | 404 | 404 | 4,000 | 4,040 |
1995-08-30 | 439 | 440 | 433 | 436 | 5,000 | 4,360 |
1995-08-29 | 420 | 433 | 419 | 433 | 6,000 | 4,330 |
1995-08-25 | 426 | 426 | 419 | 419 | 3,000 | 4,190 |
1995-08-24 | 437 | 437 | 420 | 420 | 3,000 | 4,200 |
1995-08-23 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
1995-08-22 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
1995-08-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
1995-08-17 | 469 | 478 | 463 | 465 | 35,000 | 4,650 |
1995-08-16 | 440 | 474 | 440 | 470 | 45,000 | 4,700 |
1995-08-15 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
1995-08-14 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
1995-08-11 | 443 | 446 | 431 | 440 | 8,000 | 4,400 |
1995-08-10 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
1995-08-09 | 455 | 455 | 435 | 440 | 13,000 | 4,400 |
1995-08-08 | 466 | 466 | 458 | 458 | 11,000 | 4,580 |
1995-08-07 | 470 | 470 | 459 | 460 | 13,000 | 4,600 |
1995-08-04 | 470 | 470 | 465 | 465 | 21,000 | 4,650 |
1995-08-03 | 460 | 473 | 454 | 470 | 102,000 | 4,700 |
1995-08-02 | 450 | 466 | 450 | 450 | 63,000 | 4,500 |
1995-08-01 | 456 | 475 | 453 | 453 | 80,000 | 4,530 |
1995-07-31 | 448 | 461 | 448 | 459 | 28,000 | 4,590 |
1995-07-28 | 409 | 415 | 409 | 412 | 3,000 | 4,120 |
1995-07-27 | 422 | 423 | 408 | 412 | 16,000 | 4,120 |
1995-07-26 | 420 | 423 | 410 | 423 | 12,000 | 4,230 |
1995-07-25 | 425 | 430 | 420 | 430 | 17,000 | 4,300 |
1995-07-24 | 439 | 443 | 437 | 437 | 12,000 | 4,370 |
1995-07-21 | 407 | 448 | 407 | 445 | 25,000 | 4,450 |
1995-07-20 | 411 | 411 | 409 | 410 | 7,000 | 4,100 |
1995-07-19 | 427 | 427 | 411 | 411 | 8,000 | 4,110 |
1995-07-18 | 420 | 427 | 414 | 427 | 15,000 | 4,270 |
1995-07-17 | 405 | 420 | 400 | 420 | 23,000 | 4,200 |
1995-07-14 | 407 | 407 | 405 | 405 | 4,000 | 4,050 |
1995-07-13 | 409 | 410 | 402 | 405 | 19,000 | 4,050 |
1995-07-12 | 410 | 420 | 405 | 409 | 17,000 | 4,090 |
1995-07-10 | 414 | 414 | 410 | 410 | 6,000 | 4,100 |
1995-07-07 | 408 | 420 | 408 | 414 | 8,000 | 4,140 |
1995-07-06 | 420 | 420 | 407 | 408 | 14,000 | 4,080 |
1995-07-05 | 428 | 428 | 416 | 420 | 8,000 | 4,200 |
1995-07-04 | 415 | 428 | 405 | 428 | 22,000 | 4,280 |
1995-07-03 | 425 | 429 | 411 | 411 | 11,000 | 4,110 |
1995-06-30 | 417 | 420 | 409 | 419 | 6,000 | 4,190 |
1995-06-29 | 429 | 429 | 420 | 420 | 5,000 | 4,200 |
1995-06-28 | 436 | 439 | 425 | 425 | 49,000 | 4,250 |
1995-06-27 | 430 | 447 | 430 | 431 | 55,000 | 4,310 |
1995-06-26 | 430 | 435 | 424 | 428 | 17,000 | 4,280 |
1995-06-23 | 430 | 442 | 430 | 431 | 36,000 | 4,310 |
1995-06-22 | 430 | 430 | 410 | 430 | 30,000 | 4,300 |
1995-06-21 | 373 | 430 | 373 | 429 | 70,000 | 4,290 |
1995-06-20 | 378 | 378 | 370 | 373 | 8,000 | 3,730 |
1995-06-19 | 380 | 380 | 377 | 380 | 4,000 | 3,800 |
1995-06-16 | 383 | 383 | 375 | 383 | 22,000 | 3,830 |
1995-06-15 | 382 | 385 | 382 | 385 | 2,000 | 3,850 |
1995-06-14 | 384 | 385 | 384 | 385 | 5,000 | 3,850 |
1995-06-13 | 390 | 390 | 387 | 390 | 7,000 | 3,900 |
1995-06-12 | 400 | 400 | 396 | 396 | 15,000 | 3,960 |
1995-06-09 | 418 | 418 | 410 | 410 | 22,000 | 4,100 |
1995-06-08 | 417 | 420 | 417 | 420 | 3,000 | 4,200 |
1995-06-07 | 420 | 420 | 413 | 420 | 9,000 | 4,200 |
1995-06-06 | 423 | 430 | 420 | 425 | 13,000 | 4,250 |
1995-06-05 | 432 | 432 | 424 | 426 | 15,000 | 4,260 |
1995-06-02 | 410 | 435 | 410 | 426 | 14,000 | 4,260 |
1995-06-01 | 393 | 412 | 393 | 412 | 14,000 | 4,120 |
1995-05-31 | 395 | 395 | 385 | 390 | 6,000 | 3,900 |
1995-05-30 | 396 | 396 | 395 | 395 | 3,000 | 3,950 |
1995-05-29 | 397 | 397 | 396 | 396 | 3,000 | 3,960 |
1995-05-26 | 388 | 400 | 382 | 400 | 12,000 | 4,000 |
1995-05-25 | 407 | 407 | 395 | 399 | 8,000 | 3,990 |
1995-05-24 | 412 | 412 | 398 | 407 | 19,000 | 4,070 |
1995-05-23 | 400 | 428 | 400 | 410 | 33,000 | 4,100 |
1995-05-22 | 406 | 406 | 395 | 400 | 21,000 | 4,000 |
1995-05-19 | 405 | 405 | 382 | 400 | 26,000 | 4,000 |
1995-05-18 | 397 | 405 | 396 | 405 | 30,000 | 4,050 |
1995-05-17 | 409 | 412 | 400 | 402 | 28,000 | 4,020 |
1995-05-16 | 410 | 417 | 398 | 410 | 35,000 | 4,100 |
1995-05-15 | 415 | 425 | 415 | 425 | 5,000 | 4,250 |
1995-05-12 | 408 | 438 | 408 | 436 | 32,000 | 4,360 |
1995-05-11 | 458 | 458 | 418 | 418 | 35,000 | 4,180 |
1995-05-10 | 472 | 472 | 458 | 458 | 24,000 | 4,580 |
1995-05-09 | 489 | 489 | 480 | 480 | 23,000 | 4,800 |
1995-05-08 | 472 | 497 | 465 | 490 | 44,000 | 4,900 |
1995-05-02 | 480 | 485 | 470 | 471 | 59,000 | 4,710 |
1995-05-01 | 498 | 499 | 479 | 489 | 37,000 | 4,890 |
1995-04-28 | 509 | 509 | 495 | 500 | 45,000 | 5,000 |
1995-04-27 | 498 | 508 | 498 | 508 | 30,000 | 5,080 |
1995-04-26 | 513 | 516 | 490 | 503 | 102,000 | 5,030 |
1995-04-25 | 488 | 539 | 479 | 516 | 402,000 | 5,160 |
1995-04-24 | 486 | 494 | 472 | 482 | 82,000 | 4,820 |
1995-04-21 | 485 | 488 | 480 | 484 | 70,000 | 4,840 |
1995-04-20 | 490 | 493 | 475 | 485 | 24,000 | 4,850 |
1995-04-19 | 490 | 490 | 475 | 483 | 35,000 | 4,830 |
1995-04-18 | 500 | 509 | 482 | 500 | 74,000 | 5,000 |
1995-04-17 | 510 | 510 | 490 | 500 | 112,000 | 5,000 |
1995-04-14 | 481 | 509 | 481 | 504 | 180,000 | 5,040 |
1995-04-13 | 491 | 499 | 478 | 478 | 84,000 | 4,780 |
1995-04-12 | 500 | 500 | 479 | 500 | 58,000 | 5,000 |
1995-04-11 | 514 | 515 | 500 | 500 | 59,000 | 5,000 |
1995-04-10 | 530 | 535 | 515 | 515 | 164,000 | 5,150 |
1995-04-07 | 505 | 525 | 499 | 521 | 123,000 | 5,210 |
1995-04-06 | 526 | 526 | 500 | 515 | 99,000 | 5,150 |
1995-04-05 | 513 | 532 | 500 | 521 | 414,000 | 5,210 |
1995-04-04 | 486 | 510 | 483 | 502 | 113,000 | 5,020 |
1995-04-03 | 500 | 500 | 472 | 480 | 35,000 | 4,800 |
1995-03-31 | 528 | 530 | 499 | 510 | 270,000 | 5,100 |
1995-03-30 | 490 | 523 | 484 | 523 | 385,000 | 5,230 |
1995-03-29 | 490 | 505 | 480 | 483 | 399,000 | 4,830 |
1995-03-28 | 481 | 490 | 478 | 487 | 237,000 | 4,870 |
1995-03-27 | 453 | 470 | 447 | 470 | 101,000 | 4,700 |
1995-03-24 | 440 | 460 | 440 | 456 | 61,000 | 4,560 |
1995-03-23 | 441 | 475 | 441 | 470 | 142,000 | 4,700 |
1995-03-22 | 464 | 464 | 445 | 450 | 68,000 | 4,500 |
1995-03-20 | 466 | 470 | 450 | 469 | 89,000 | 4,690 |
1995-03-17 | 463 | 480 | 459 | 478 | 475,000 | 4,780 |
1995-03-16 | 423 | 440 | 417 | 440 | 50,000 | 4,400 |
1995-03-15 | 432 | 433 | 415 | 429 | 42,000 | 4,290 |
1995-03-14 | 420 | 442 | 420 | 434 | 82,000 | 4,340 |
1995-03-13 | 421 | 425 | 415 | 415 | 34,000 | 4,150 |
1995-03-10 | 417 | 441 | 417 | 427 | 73,000 | 4,270 |
1995-03-09 | 430 | 441 | 420 | 420 | 56,000 | 4,200 |
1995-03-08 | 443 | 446 | 418 | 424 | 57,000 | 4,240 |
1995-03-07 | 437 | 466 | 435 | 449 | 337,000 | 4,490 |
1995-03-06 | 413 | 450 | 413 | 440 | 182,000 | 4,400 |
1995-03-03 | 405 | 414 | 399 | 410 | 80,000 | 4,100 |
1995-03-02 | 415 | 433 | 401 | 402 | 71,000 | 4,020 |
1995-03-01 | 438 | 458 | 420 | 420 | 248,000 | 4,200 |
1995-02-28 | 409 | 447 | 408 | 444 | 230,000 | 4,440 |
1995-02-27 | 400 | 400 | 380 | 380 | 52,000 | 3,800 |
1995-02-24 | 415 | 430 | 399 | 419 | 309,000 | 4,190 |
1995-02-23 | 405 | 405 | 380 | 385 | 87,000 | 3,850 |
1995-02-22 | 362 | 426 | 361 | 413 | 204,000 | 4,130 |
1995-02-21 | 400 | 400 | 362 | 362 | 101,000 | 3,620 |
1995-02-20 | 353 | 399 | 353 | 399 | 219,000 | 3,990 |
1995-02-17 | 353 | 353 | 336 | 353 | 78,000 | 3,530 |
1995-02-16 | 316 | 356 | 316 | 350 | 101,000 | 3,500 |
1995-02-15 | 305 | 320 | 305 | 310 | 23,000 | 3,100 |
1995-02-14 | 301 | 301 | 295 | 301 | 12,000 | 3,010 |
1995-02-13 | 319 | 319 | 308 | 317 | 16,000 | 3,170 |
1995-02-10 | 340 | 353 | 318 | 329 | 98,000 | 3,290 |
1995-02-09 | 339 | 340 | 325 | 335 | 165,000 | 3,350 |
1995-02-08 | 251 | 322 | 251 | 307 | 154,000 | 3,070 |
1995-02-07 | 250 | 250 | 240 | 249 | 8,000 | 2,490 |
1995-02-06 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
1995-02-03 | 250 | 250 | 232 | 232 | 4,000 | 2,320 |
1995-02-02 | 246 | 246 | 240 | 240 | 3,000 | 2,400 |
1995-02-01 | 240 | 250 | 235 | 250 | 12,000 | 2,500 |
1995-01-31 | 250 | 255 | 240 | 247 | 15,000 | 2,470 |
1995-01-30 | 256 | 256 | 256 | 256 | 15,000 | 2,560 |
1995-01-27 | 244 | 245 | 220 | 220 | 132,000 | 2,200 |
1995-01-26 | 261 | 262 | 240 | 241 | 89,000 | 2,410 |
1995-01-25 | 271 | 273 | 260 | 261 | 21,000 | 2,610 |
1995-01-24 | 271 | 271 | 270 | 270 | 8,000 | 2,700 |
1995-01-23 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
1995-01-20 | 288 | 288 | 280 | 286 | 7,000 | 2,860 |
1995-01-19 | 299 | 299 | 288 | 288 | 6,000 | 2,880 |
1995-01-18 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
1995-01-13 | 301 | 302 | 301 | 301 | 12,000 | 3,010 |
1995-01-12 | 304 | 304 | 302 | 302 | 4,000 | 3,020 |
1995-01-11 | 307 | 307 | 301 | 301 | 8,000 | 3,010 |
1995-01-10 | 304 | 304 | 304 | 304 | 9,000 | 3,040 |
1995-01-09 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
1995-01-06 | 309 | 309 | 302 | 304 | 26,000 | 3,040 |
1995-01-05 | 327 | 327 | 315 | 315 | 8,000 | 3,150 |
1995-01-04 | 324 | 324 | 324 | 324 | 8,000 | 3,240 |
分割・併合履歴 : [2017-09-21]1株→0.1株