3125 新内外綿(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 1997-12-26 | 71 | 74 | 70 | 70 | 6,000 | 700 |
| 1997-12-25 | 75 | 75 | 70 | 70 | 30,000 | 700 |
| 1997-12-24 | 75 | 75 | 70 | 70 | 14,000 | 700 |
| 1997-12-22 | 75 | 76 | 70 | 70 | 12,000 | 700 |
| 1997-12-18 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1997-12-15 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1997-12-12 | 130 | 130 | 127 | 127 | 13,000 | 1,270 |
| 1997-12-11 | 130 | 130 | 130 | 130 | 80,000 | 1,300 |
| 1997-12-09 | 130 | 131 | 130 | 131 | 5,000 | 1,310 |
| 1997-12-08 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-12-03 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 1997-12-02 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1997-11-27 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1997-11-26 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1997-11-25 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 1997-11-21 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1997-11-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1997-11-19 | 152 | 152 | 142 | 142 | 3,000 | 1,420 |
| 1997-11-18 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 1997-11-17 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1997-11-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1997-11-12 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1997-11-11 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1997-11-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1997-11-05 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1997-11-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1997-10-30 | 165 | 165 | 161 | 161 | 2,000 | 1,610 |
| 1997-10-29 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1997-10-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-10-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-10-24 | 185 | 185 | 175 | 180 | 6,000 | 1,800 |
| 1997-10-23 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1997-10-22 | 180 | 180 | 170 | 170 | 2,000 | 1,700 |
| 1997-10-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-10-20 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1997-10-15 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1997-10-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1997-10-08 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1997-10-07 | 155 | 160 | 155 | 160 | 9,000 | 1,600 |
| 1997-10-06 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1997-10-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1997-10-01 | 140 | 150 | 140 | 150 | 5,000 | 1,500 |
| 1997-09-30 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-09-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-09-26 | 173 | 173 | 167 | 167 | 12,000 | 1,670 |
| 1997-09-25 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1997-09-24 | 165 | 170 | 165 | 170 | 5,000 | 1,700 |
| 1997-09-22 | 200 | 200 | 170 | 170 | 3,000 | 1,700 |
| 1997-09-18 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1997-09-16 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1997-09-11 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-09-10 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1997-09-09 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1997-09-08 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1997-09-05 | 220 | 220 | 211 | 211 | 7,000 | 2,110 |
| 1997-09-02 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
| 1997-09-01 | 237 | 237 | 232 | 232 | 3,000 | 2,320 |
| 1997-08-28 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1997-08-27 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 1997-08-26 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-08-25 | 222 | 230 | 222 | 230 | 14,000 | 2,300 |
| 1997-08-22 | 220 | 221 | 220 | 221 | 7,000 | 2,210 |
| 1997-08-21 | 235 | 235 | 217 | 217 | 7,000 | 2,170 |
| 1997-08-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-08-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-08-07 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-08-06 | 250 | 260 | 250 | 260 | 2,000 | 2,600 |
| 1997-08-05 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-08-01 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-07-30 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-07-29 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1997-07-25 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-07-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1997-07-23 | 271 | 280 | 271 | 271 | 4,000 | 2,710 |
| 1997-07-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-07-18 | 271 | 280 | 271 | 280 | 3,000 | 2,800 |
| 1997-07-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-07-16 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1997-07-15 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-07-11 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1997-07-10 | 280 | 282 | 280 | 282 | 4,000 | 2,820 |
| 1997-07-09 | 285 | 285 | 280 | 280 | 10,000 | 2,800 |
| 1997-07-08 | 285 | 285 | 280 | 281 | 9,000 | 2,810 |
| 1997-07-07 | 290 | 290 | 281 | 281 | 5,000 | 2,810 |
| 1997-07-01 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-06-27 | 292 | 292 | 285 | 285 | 2,000 | 2,850 |
| 1997-06-26 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1997-06-25 | 280 | 280 | 270 | 270 | 5,000 | 2,700 |
| 1997-06-24 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1997-06-20 | 339 | 339 | 330 | 330 | 17,000 | 3,300 |
| 1997-06-19 | 326 | 340 | 326 | 340 | 5,000 | 3,400 |
| 1997-06-18 | 329 | 329 | 326 | 326 | 7,000 | 3,260 |
| 1997-06-17 | 330 | 330 | 329 | 329 | 6,000 | 3,290 |
| 1997-06-16 | 311 | 319 | 310 | 319 | 4,000 | 3,190 |
| 1997-06-13 | 301 | 315 | 300 | 310 | 18,000 | 3,100 |
| 1997-06-12 | 287 | 300 | 285 | 300 | 18,000 | 3,000 |
| 1997-06-11 | 272 | 285 | 272 | 284 | 19,000 | 2,840 |
| 1997-06-10 | 265 | 275 | 258 | 275 | 9,000 | 2,750 |
| 1997-06-09 | 276 | 280 | 276 | 280 | 3,000 | 2,800 |
| 1997-06-06 | 274 | 276 | 274 | 276 | 5,000 | 2,760 |
| 1997-06-05 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 1997-06-04 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1997-06-03 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 1997-06-02 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 1997-05-29 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1997-05-28 | 267 | 267 | 264 | 267 | 4,000 | 2,670 |
| 1997-05-27 | 270 | 270 | 267 | 267 | 17,000 | 2,670 |
| 1997-05-26 | 269 | 270 | 269 | 270 | 2,000 | 2,700 |
| 1997-05-23 | 270 | 270 | 269 | 269 | 6,000 | 2,690 |
| 1997-05-22 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1997-05-21 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1997-05-20 | 266 | 266 | 265 | 265 | 7,000 | 2,650 |
| 1997-05-19 | 256 | 265 | 256 | 265 | 2,000 | 2,650 |
| 1997-05-15 | 265 | 265 | 255 | 255 | 5,000 | 2,550 |
| 1997-05-14 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 1997-05-12 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-05-09 | 245 | 250 | 245 | 250 | 13,000 | 2,500 |
| 1997-05-08 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-05-07 | 247 | 248 | 246 | 248 | 3,000 | 2,480 |
| 1997-05-06 | 248 | 248 | 242 | 242 | 3,000 | 2,420 |
| 1997-05-02 | 230 | 240 | 230 | 240 | 3,000 | 2,400 |
| 1997-05-01 | 231 | 240 | 231 | 240 | 2,000 | 2,400 |
| 1997-04-30 | 215 | 222 | 215 | 220 | 10,000 | 2,200 |
| 1997-04-28 | 227 | 230 | 220 | 220 | 16,000 | 2,200 |
| 1997-04-25 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1997-04-22 | 248 | 248 | 230 | 230 | 20,000 | 2,300 |
| 1997-04-21 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 1997-04-18 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 1997-04-16 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-04-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-04-14 | 210 | 211 | 210 | 211 | 4,000 | 2,110 |
| 1997-04-10 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1997-04-09 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 1997-04-08 | 250 | 250 | 248 | 248 | 2,000 | 2,480 |
| 1997-04-07 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-04-04 | 271 | 271 | 260 | 260 | 11,000 | 2,600 |
| 1997-04-01 | 275 | 275 | 270 | 270 | 8,000 | 2,700 |
| 1997-03-31 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-03-28 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-03-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-03-25 | 280 | 280 | 270 | 270 | 8,000 | 2,700 |
| 1997-03-24 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-03-21 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-03-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-03-18 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-03-17 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1997-03-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-03-13 | 270 | 271 | 270 | 270 | 7,000 | 2,700 |
| 1997-03-11 | 280 | 280 | 275 | 280 | 8,000 | 2,800 |
| 1997-03-10 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1997-03-07 | 295 | 295 | 280 | 280 | 9,000 | 2,800 |
| 1997-03-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1997-03-05 | 295 | 295 | 290 | 290 | 14,000 | 2,900 |
| 1997-03-04 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1997-02-28 | 300 | 300 | 279 | 279 | 10,000 | 2,790 |
| 1997-02-27 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1997-02-26 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1997-02-25 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-02-24 | 300 | 300 | 300 | 300 | 22,000 | 3,000 |
| 1997-02-21 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1997-02-20 | 298 | 309 | 298 | 309 | 5,000 | 3,090 |
| 1997-02-18 | 275 | 275 | 275 | 275 | 9,000 | 2,750 |
| 1997-02-17 | 260 | 270 | 260 | 265 | 4,000 | 2,650 |
| 1997-02-14 | 250 | 255 | 250 | 255 | 12,000 | 2,550 |
| 1997-02-13 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1997-02-12 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 1997-02-10 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-02-06 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 1997-02-05 | 266 | 270 | 260 | 270 | 23,000 | 2,700 |
| 1997-02-04 | 275 | 275 | 260 | 260 | 14,000 | 2,600 |
| 1997-02-03 | 280 | 280 | 275 | 275 | 15,000 | 2,750 |
| 1997-01-31 | 290 | 290 | 281 | 281 | 2,000 | 2,810 |
| 1997-01-30 | 285 | 289 | 285 | 289 | 5,000 | 2,890 |
| 1997-01-29 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 1997-01-28 | 285 | 285 | 280 | 280 | 4,000 | 2,800 |
| 1997-01-27 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1997-01-24 | 311 | 311 | 295 | 295 | 11,000 | 2,950 |
| 1997-01-21 | 295 | 295 | 295 | 295 | 7,000 | 2,950 |
| 1997-01-20 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-01-17 | 295 | 295 | 295 | 295 | 26,000 | 2,950 |
| 1997-01-16 | 300 | 300 | 295 | 295 | 10,000 | 2,950 |
| 1997-01-14 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1997-01-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-01-08 | 324 | 324 | 315 | 315 | 4,000 | 3,150 |
| 1997-01-07 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
