3125 新内外綿(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-12-27 | 317 | 317 | 317 | 317 | 6,000 | 3,170 |
| 1996-12-26 | 317 | 317 | 315 | 315 | 8,000 | 3,150 |
| 1996-12-25 | 317 | 317 | 317 | 317 | 5,000 | 3,170 |
| 1996-12-24 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1996-12-20 | 330 | 330 | 320 | 320 | 6,000 | 3,200 |
| 1996-12-19 | 340 | 340 | 335 | 335 | 9,000 | 3,350 |
| 1996-12-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-12-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-12-13 | 350 | 350 | 340 | 340 | 7,000 | 3,400 |
| 1996-12-12 | 345 | 345 | 340 | 340 | 10,000 | 3,400 |
| 1996-12-11 | 364 | 369 | 355 | 355 | 6,000 | 3,550 |
| 1996-12-10 | 368 | 369 | 368 | 369 | 7,000 | 3,690 |
| 1996-12-06 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1996-12-05 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-12-04 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-12-03 | 350 | 370 | 345 | 370 | 6,000 | 3,700 |
| 1996-12-02 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 1996-11-29 | 343 | 345 | 343 | 345 | 7,000 | 3,450 |
| 1996-11-28 | 350 | 351 | 343 | 343 | 6,000 | 3,430 |
| 1996-11-27 | 360 | 360 | 360 | 360 | 12,000 | 3,600 |
| 1996-11-26 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 1996-11-25 | 385 | 385 | 380 | 380 | 12,000 | 3,800 |
| 1996-11-22 | 381 | 381 | 380 | 380 | 8,000 | 3,800 |
| 1996-11-21 | 380 | 390 | 380 | 380 | 9,000 | 3,800 |
| 1996-11-20 | 393 | 393 | 380 | 380 | 6,000 | 3,800 |
| 1996-11-19 | 395 | 395 | 393 | 393 | 2,000 | 3,930 |
| 1996-11-18 | 390 | 395 | 385 | 395 | 7,000 | 3,950 |
| 1996-11-15 | 400 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1996-11-14 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1996-11-13 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1996-11-12 | 400 | 400 | 399 | 399 | 3,000 | 3,990 |
| 1996-11-11 | 404 | 406 | 400 | 400 | 10,000 | 4,000 |
| 1996-11-08 | 405 | 408 | 400 | 408 | 5,000 | 4,080 |
| 1996-11-07 | 410 | 410 | 408 | 408 | 2,000 | 4,080 |
| 1996-11-06 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1996-11-05 | 413 | 413 | 410 | 410 | 4,000 | 4,100 |
| 1996-11-01 | 411 | 413 | 405 | 413 | 20,000 | 4,130 |
| 1996-10-31 | 395 | 398 | 395 | 398 | 30,000 | 3,980 |
| 1996-10-30 | 390 | 392 | 390 | 390 | 25,000 | 3,900 |
| 1996-10-29 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1996-10-25 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1996-10-24 | 390 | 390 | 381 | 381 | 3,000 | 3,810 |
| 1996-10-23 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-10-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-10-18 | 410 | 414 | 410 | 411 | 13,000 | 4,110 |
| 1996-10-17 | 393 | 400 | 393 | 400 | 6,000 | 4,000 |
| 1996-10-16 | 390 | 393 | 387 | 388 | 20,000 | 3,880 |
| 1996-10-15 | 390 | 390 | 386 | 386 | 6,000 | 3,860 |
| 1996-10-14 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1996-10-11 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1996-10-09 | 395 | 395 | 391 | 392 | 3,000 | 3,920 |
| 1996-10-08 | 395 | 395 | 390 | 395 | 12,000 | 3,950 |
| 1996-10-07 | 400 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1996-10-04 | 393 | 395 | 393 | 395 | 3,000 | 3,950 |
| 1996-10-03 | 395 | 395 | 390 | 390 | 10,000 | 3,900 |
| 1996-10-02 | 400 | 400 | 393 | 395 | 9,000 | 3,950 |
| 1996-10-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-09-30 | 414 | 414 | 400 | 400 | 3,000 | 4,000 |
| 1996-09-27 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-09-26 | 411 | 415 | 410 | 410 | 4,000 | 4,100 |
| 1996-09-25 | 400 | 410 | 400 | 410 | 9,000 | 4,100 |
| 1996-09-24 | 400 | 400 | 395 | 395 | 5,000 | 3,950 |
| 1996-09-20 | 407 | 407 | 392 | 392 | 22,000 | 3,920 |
| 1996-09-19 | 415 | 415 | 407 | 407 | 12,000 | 4,070 |
| 1996-09-18 | 406 | 410 | 405 | 410 | 7,000 | 4,100 |
| 1996-09-13 | 405 | 406 | 405 | 405 | 6,000 | 4,050 |
| 1996-09-10 | 419 | 420 | 419 | 420 | 2,000 | 4,200 |
| 1996-09-09 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1996-09-06 | 405 | 405 | 400 | 405 | 7,000 | 4,050 |
| 1996-09-05 | 420 | 420 | 405 | 405 | 10,000 | 4,050 |
| 1996-09-04 | 407 | 407 | 405 | 405 | 2,000 | 4,050 |
| 1996-09-03 | 406 | 406 | 405 | 405 | 2,000 | 4,050 |
| 1996-09-02 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1996-08-30 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1996-08-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-08-28 | 440 | 440 | 431 | 431 | 6,000 | 4,310 |
| 1996-08-26 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-08-23 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1996-08-22 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1996-08-21 | 433 | 444 | 433 | 444 | 8,000 | 4,440 |
| 1996-08-20 | 424 | 434 | 424 | 434 | 5,000 | 4,340 |
| 1996-08-19 | 415 | 424 | 415 | 424 | 7,000 | 4,240 |
| 1996-08-16 | 420 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1996-08-15 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1996-08-14 | 413 | 415 | 413 | 415 | 6,000 | 4,150 |
| 1996-08-13 | 395 | 398 | 380 | 398 | 38,000 | 3,980 |
| 1996-08-12 | 420 | 420 | 390 | 391 | 15,000 | 3,910 |
| 1996-08-09 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1996-08-08 | 430 | 430 | 420 | 424 | 23,000 | 4,240 |
| 1996-08-07 | 445 | 445 | 435 | 435 | 7,000 | 4,350 |
| 1996-08-05 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1996-08-02 | 450 | 460 | 450 | 460 | 10,000 | 4,600 |
| 1996-08-01 | 470 | 470 | 435 | 435 | 25,000 | 4,350 |
| 1996-07-31 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1996-07-29 | 500 | 500 | 495 | 495 | 6,000 | 4,950 |
| 1996-07-26 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-07-25 | 495 | 495 | 485 | 485 | 2,000 | 4,850 |
| 1996-07-24 | 495 | 496 | 490 | 490 | 21,000 | 4,900 |
| 1996-07-23 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-07-22 | 506 | 506 | 501 | 501 | 10,000 | 5,010 |
| 1996-07-19 | 510 | 510 | 506 | 506 | 8,000 | 5,060 |
| 1996-07-18 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-07-17 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1996-07-16 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 1996-07-15 | 548 | 548 | 520 | 520 | 3,000 | 5,200 |
| 1996-07-12 | 548 | 548 | 548 | 548 | 3,000 | 5,480 |
| 1996-07-11 | 548 | 548 | 548 | 548 | 6,000 | 5,480 |
| 1996-07-10 | 539 | 545 | 531 | 531 | 30,000 | 5,310 |
| 1996-07-09 | 536 | 536 | 536 | 536 | 11,000 | 5,360 |
| 1996-07-08 | 536 | 537 | 536 | 536 | 12,000 | 5,360 |
| 1996-07-05 | 549 | 561 | 536 | 536 | 45,000 | 5,360 |
| 1996-07-04 | 520 | 549 | 520 | 549 | 12,000 | 5,490 |
| 1996-07-03 | 515 | 515 | 510 | 510 | 9,000 | 5,100 |
| 1996-07-02 | 516 | 516 | 510 | 510 | 4,000 | 5,100 |
| 1996-07-01 | 539 | 539 | 530 | 530 | 18,000 | 5,300 |
| 1996-06-28 | 535 | 549 | 532 | 540 | 16,000 | 5,400 |
| 1996-06-27 | 526 | 529 | 526 | 529 | 5,000 | 5,290 |
| 1996-06-26 | 525 | 529 | 520 | 520 | 27,000 | 5,200 |
| 1996-06-25 | 530 | 530 | 516 | 516 | 8,000 | 5,160 |
| 1996-06-24 | 530 | 530 | 517 | 520 | 8,000 | 5,200 |
| 1996-06-21 | 516 | 516 | 514 | 514 | 9,000 | 5,140 |
| 1996-06-20 | 518 | 525 | 517 | 518 | 11,000 | 5,180 |
| 1996-06-19 | 516 | 518 | 515 | 517 | 14,000 | 5,170 |
| 1996-06-18 | 506 | 511 | 506 | 511 | 6,000 | 5,110 |
| 1996-06-17 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1996-06-14 | 530 | 530 | 500 | 500 | 23,000 | 5,000 |
| 1996-06-13 | 511 | 511 | 506 | 510 | 13,000 | 5,100 |
| 1996-06-12 | 506 | 508 | 506 | 506 | 23,000 | 5,060 |
| 1996-06-11 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 1996-06-10 | 505 | 507 | 505 | 505 | 7,000 | 5,050 |
| 1996-06-07 | 520 | 520 | 506 | 510 | 23,000 | 5,100 |
| 1996-06-06 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-06-05 | 520 | 521 | 520 | 520 | 17,000 | 5,200 |
| 1996-06-04 | 535 | 535 | 520 | 520 | 21,000 | 5,200 |
| 1996-06-03 | 519 | 523 | 512 | 523 | 9,000 | 5,230 |
| 1996-05-30 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-05-29 | 550 | 550 | 533 | 550 | 11,000 | 5,500 |
| 1996-05-28 | 531 | 532 | 531 | 531 | 4,000 | 5,310 |
| 1996-05-27 | 540 | 560 | 530 | 530 | 8,000 | 5,300 |
| 1996-05-24 | 575 | 575 | 560 | 560 | 7,000 | 5,600 |
| 1996-05-23 | 570 | 570 | 550 | 559 | 6,000 | 5,590 |
| 1996-05-22 | 585 | 585 | 575 | 575 | 15,000 | 5,750 |
| 1996-05-21 | 575 | 588 | 571 | 571 | 29,000 | 5,710 |
| 1996-05-20 | 551 | 572 | 551 | 571 | 15,000 | 5,710 |
| 1996-05-17 | 551 | 580 | 551 | 551 | 12,000 | 5,510 |
| 1996-05-16 | 552 | 553 | 550 | 550 | 5,000 | 5,500 |
| 1996-05-15 | 550 | 555 | 550 | 550 | 16,000 | 5,500 |
| 1996-05-14 | 565 | 570 | 526 | 530 | 34,000 | 5,300 |
| 1996-05-13 | 560 | 566 | 560 | 565 | 11,000 | 5,650 |
| 1996-05-10 | 565 | 580 | 560 | 565 | 24,000 | 5,650 |
| 1996-05-09 | 575 | 575 | 561 | 565 | 27,000 | 5,650 |
| 1996-05-08 | 565 | 585 | 565 | 575 | 17,000 | 5,750 |
| 1996-05-07 | 580 | 580 | 570 | 570 | 10,000 | 5,700 |
| 1996-05-02 | 560 | 590 | 560 | 580 | 22,000 | 5,800 |
| 1996-05-01 | 600 | 600 | 580 | 590 | 37,000 | 5,900 |
| 1996-04-30 | 602 | 602 | 580 | 585 | 28,000 | 5,850 |
| 1996-04-26 | 650 | 656 | 612 | 612 | 110,000 | 6,120 |
| 1996-04-25 | 627 | 674 | 627 | 640 | 438,000 | 6,400 |
| 1996-04-24 | 599 | 639 | 595 | 617 | 184,000 | 6,170 |
| 1996-04-23 | 590 | 595 | 575 | 595 | 86,000 | 5,950 |
| 1996-04-22 | 581 | 590 | 580 | 590 | 66,000 | 5,900 |
| 1996-04-19 | 590 | 590 | 566 | 580 | 43,000 | 5,800 |
| 1996-04-18 | 570 | 580 | 565 | 580 | 58,000 | 5,800 |
| 1996-04-17 | 567 | 570 | 560 | 565 | 45,000 | 5,650 |
| 1996-04-16 | 556 | 598 | 556 | 560 | 45,000 | 5,600 |
| 1996-04-15 | 544 | 559 | 544 | 555 | 22,000 | 5,550 |
| 1996-04-12 | 560 | 564 | 535 | 559 | 19,000 | 5,590 |
| 1996-04-11 | 540 | 570 | 535 | 561 | 52,000 | 5,610 |
| 1996-04-10 | 520 | 535 | 520 | 535 | 11,000 | 5,350 |
| 1996-04-09 | 530 | 532 | 530 | 530 | 7,000 | 5,300 |
| 1996-04-08 | 530 | 530 | 525 | 525 | 19,000 | 5,250 |
| 1996-04-05 | 515 | 530 | 512 | 520 | 44,000 | 5,200 |
| 1996-04-04 | 514 | 515 | 512 | 512 | 11,000 | 5,120 |
| 1996-04-03 | 530 | 530 | 513 | 513 | 27,000 | 5,130 |
| 1996-04-02 | 530 | 535 | 530 | 530 | 9,000 | 5,300 |
| 1996-04-01 | 535 | 535 | 520 | 530 | 20,000 | 5,300 |
| 1996-03-29 | 535 | 540 | 531 | 531 | 13,000 | 5,310 |
| 1996-03-28 | 533 | 535 | 533 | 535 | 10,000 | 5,350 |
| 1996-03-27 | 538 | 550 | 538 | 538 | 25,000 | 5,380 |
| 1996-03-26 | 560 | 583 | 538 | 538 | 46,000 | 5,380 |
| 1996-03-25 | 522 | 559 | 522 | 555 | 39,000 | 5,550 |
| 1996-03-22 | 520 | 520 | 511 | 511 | 7,000 | 5,110 |
| 1996-03-21 | 510 | 510 | 505 | 505 | 5,000 | 5,050 |
| 1996-03-18 | 515 | 515 | 505 | 505 | 14,000 | 5,050 |
| 1996-03-15 | 505 | 521 | 505 | 515 | 22,000 | 5,150 |
| 1996-03-14 | 521 | 521 | 501 | 501 | 23,000 | 5,010 |
| 1996-03-13 | 526 | 526 | 511 | 511 | 22,000 | 5,110 |
| 1996-03-12 | 540 | 540 | 521 | 521 | 35,000 | 5,210 |
| 1996-03-11 | 545 | 545 | 511 | 530 | 49,000 | 5,300 |
| 1996-03-08 | 595 | 595 | 560 | 560 | 38,000 | 5,600 |
| 1996-03-07 | 622 | 622 | 591 | 610 | 124,000 | 6,100 |
| 1996-03-06 | 612 | 624 | 590 | 624 | 45,000 | 6,240 |
| 1996-03-05 | 651 | 651 | 600 | 624 | 99,000 | 6,240 |
| 1996-03-04 | 655 | 655 | 641 | 649 | 57,000 | 6,490 |
| 1996-03-01 | 669 | 671 | 640 | 670 | 279,000 | 6,700 |
| 1996-02-29 | 695 | 695 | 649 | 667 | 390,000 | 6,670 |
| 1996-02-28 | 649 | 720 | 647 | 700 | 1,090,000 | 7,000 |
| 1996-02-27 | 569 | 660 | 569 | 660 | 558,000 | 6,600 |
| 1996-02-26 | 563 | 570 | 560 | 565 | 11,000 | 5,650 |
| 1996-02-23 | 550 | 570 | 545 | 570 | 37,000 | 5,700 |
| 1996-02-22 | 548 | 555 | 535 | 550 | 41,000 | 5,500 |
| 1996-02-21 | 550 | 550 | 535 | 548 | 22,000 | 5,480 |
| 1996-02-20 | 550 | 555 | 535 | 554 | 16,000 | 5,540 |
| 1996-02-19 | 570 | 570 | 549 | 570 | 29,000 | 5,700 |
| 1996-02-16 | 570 | 573 | 560 | 573 | 29,000 | 5,730 |
| 1996-02-15 | 581 | 581 | 571 | 580 | 37,000 | 5,800 |
| 1996-02-14 | 589 | 592 | 575 | 589 | 49,000 | 5,890 |
| 1996-02-13 | 593 | 593 | 570 | 593 | 58,000 | 5,930 |
| 1996-02-09 | 566 | 594 | 553 | 594 | 125,000 | 5,940 |
| 1996-02-08 | 583 | 588 | 561 | 588 | 75,000 | 5,880 |
| 1996-02-07 | 581 | 591 | 555 | 590 | 133,000 | 5,900 |
| 1996-02-06 | 560 | 613 | 560 | 585 | 462,000 | 5,850 |
| 1996-02-05 | 542 | 543 | 525 | 525 | 13,000 | 5,250 |
| 1996-02-02 | 539 | 545 | 515 | 543 | 37,000 | 5,430 |
| 1996-02-01 | 545 | 550 | 531 | 544 | 54,000 | 5,440 |
| 1996-01-31 | 550 | 550 | 531 | 545 | 127,000 | 5,450 |
| 1996-01-30 | 521 | 550 | 520 | 548 | 133,000 | 5,480 |
| 1996-01-29 | 540 | 540 | 516 | 516 | 54,000 | 5,160 |
| 1996-01-26 | 540 | 540 | 520 | 530 | 48,000 | 5,300 |
| 1996-01-25 | 500 | 550 | 495 | 544 | 148,000 | 5,440 |
| 1996-01-24 | 512 | 512 | 490 | 498 | 35,000 | 4,980 |
| 1996-01-23 | 530 | 530 | 510 | 511 | 15,000 | 5,110 |
| 1996-01-22 | 540 | 540 | 520 | 531 | 79,000 | 5,310 |
| 1996-01-19 | 530 | 540 | 510 | 540 | 197,000 | 5,400 |
| 1996-01-18 | 479 | 520 | 476 | 520 | 111,000 | 5,200 |
| 1996-01-17 | 517 | 517 | 485 | 487 | 68,000 | 4,870 |
| 1996-01-16 | 520 | 537 | 499 | 514 | 334,000 | 5,140 |
| 1996-01-12 | 434 | 500 | 430 | 470 | 824,000 | 4,700 |
| 1996-01-11 | 439 | 445 | 436 | 437 | 25,000 | 4,370 |
| 1996-01-10 | 420 | 436 | 415 | 436 | 11,000 | 4,360 |
| 1996-01-09 | 410 | 425 | 408 | 425 | 10,000 | 4,250 |
| 1996-01-08 | 413 | 420 | 413 | 420 | 8,000 | 4,200 |
| 1996-01-05 | 431 | 431 | 422 | 425 | 8,000 | 4,250 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
