3125 新内外綿(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	75	75	75	75	3,000	750
1999-12-28	74	74	58	58	6,000	580
1999-12-27	75	75	74	74	6,000	740
1999-12-24	77	77	76	76	5,000	760
1999-12-22	70	75	70	75	13,000	750
1999-12-21	75	75	75	75	5,000	750
1999-12-16	87	87	80	80	5,000	800
1999-12-15	81	86	81	86	13,000	860
1999-12-14	78	80	78	80	3,000	800
1999-12-13	77	77	77	77	9,000	770
1999-12-09	77	77	77	77	2,000	770
1999-12-08	80	80	79	79	12,000	790
1999-12-06	81	81	81	81	1,000	810
1999-12-03	80	80	80	80	5,000	800
1999-12-01	82	82	81	81	5,000	810
1999-11-30	83	83	83	83	8,000	830
1999-11-26	83	83	83	83	5,000	830
1999-11-24	85	85	85	85	2,000	850
1999-11-22	85	85	85	85	1,000	850
1999-11-19	85	85	85	85	1,000	850
1999-11-17	85	85	85	85	1,000	850
1999-11-16	88	88	88	88	1,000	880
1999-11-15	90	90	88	88	5,000	880
1999-11-12	90	90	90	90	10,000	900
1999-11-10	92	92	91	91	4,000	910
1999-11-09	91	91	91	91	1,000	910
1999-11-05	90	90	90	90	8,000	900
1999-11-04	95	95	95	95	3,000	950
1999-11-02	87	87	87	87	13,000	870
1999-11-01	90	94	87	87	22,000	870
1999-10-29	84	85	84	85	3,000	850
1999-10-26	84	84	84	84	4,000	840
1999-10-25	90	90	83	83	6,000	830
1999-10-22	90	90	87	87	4,000	870
1999-10-20	95	95	95	95	3,000	950
1999-10-19	96	96	95	95	8,000	950
1999-10-18	88	88	88	88	4,000	880
1999-10-13	85	85	85	85	6,000	850
1999-10-04	80	80	80	80	1,000	800
1999-10-01	85	85	85	85	2,000	850
1999-09-30	90	90	85	85	3,000	850
1999-09-29	90	90	90	90	2,000	900
1999-09-28	93	93	90	90	8,000	900
1999-09-27	93	94	93	93	5,000	930
1999-09-21	90	93	90	93	6,000	930
1999-09-20	90	90	90	90	2,000	900
1999-09-10	93	93	93	93	3,000	930
1999-09-09	90	90	90	90	5,000	900
1999-09-06	93	93	93	93	2,000	930
1999-09-03	93	93	93	93	3,000	930
1999-09-02	93	93	93	93	1,000	930
1999-08-26	93	93	93	93	1,000	930
1999-08-25	94	94	93	93	10,000	930
1999-08-20	94	94	94	94	3,000	940
1999-08-13	94	94	94	94	2,000	940
1999-08-11	96	97	94	94	7,000	940
1999-08-03	95	95	92	94	13,000	940
1999-08-02	100	100	100	100	6,000	1,000
1999-07-30	105	105	100	100	2,000	1,000
1999-07-29	110	110	96	96	5,000	960
1999-07-28	108	114	108	114	5,000	1,140
1999-07-27	92	94	92	93	3,000	930
1999-07-26	96	96	96	96	1,000	960
1999-07-23	96	96	96	96	3,000	960
1999-07-22	98	98	92	92	6,000	920
1999-07-19	100	100	100	100	1,000	1,000
1999-07-16	100	100	100	100	5,000	1,000
1999-07-15	103	103	103	103	1,000	1,030
1999-07-14	99	100	98	100	6,000	1,000
1999-07-09	90	90	90	90	1,000	900
1999-07-07	103	103	103	103	2,000	1,030
1999-07-06	106	108	106	108	2,000	1,080
1999-07-05	110	110	105	105	7,000	1,050
1999-07-02	105	110	105	110	5,000	1,100
1999-07-01	110	110	110	110	3,000	1,100
1999-06-29	110	110	110	110	5,000	1,100
1999-06-28	109	109	109	109	1,000	1,090
1999-06-25	112	112	98	98	10,000	980
1999-06-24	112	112	112	112	3,000	1,120
1999-06-23	111	111	110	110	4,000	1,100
1999-06-22	120	120	111	111	6,000	1,110
1999-06-21	110	119	109	118	14,000	1,180
1999-06-17	101	105	101	102	7,000	1,020
1999-06-16	100	100	100	100	5,000	1,000
1999-06-15	99	100	99	100	6,000	1,000
1999-06-14	96	96	96	96	1,000	960
1999-06-11	92	92	92	92	1,000	920
1999-06-10	91	91	91	91	1,000	910
1999-06-08	88	88	88	88	1,000	880
1999-06-03	86	86	86	86	2,000	860
1999-06-02	86	86	85	85	11,000	850
1999-06-01	85	85	85	85	1,000	850
1999-05-31	85	85	85	85	2,000	850
1999-05-28	91	91	85	85	6,000	850
1999-05-26	91	91	91	91	1,000	910
1999-05-25	92	92	92	92	3,000	920
1999-05-20	91	91	91	91	2,000	910
1999-05-17	95	95	90	90	9,000	900
1999-05-13	95	95	95	95	1,000	950
1999-05-12	95	95	95	95	1,000	950
1999-05-11	105	105	95	95	6,000	950
1999-05-10	89	100	89	100	6,000	1,000
1999-05-07	86	86	86	86	8,000	860
1999-05-06	85	85	85	85	2,000	850
1999-04-30	83	84	83	84	4,000	840
1999-04-28	86	86	86	86	3,000	860
1999-04-27	86	86	85	85	24,000	850
1999-04-26	85	85	85	85	2,000	850
1999-04-23	85	85	85	85	1,000	850
1999-04-22	88	88	85	85	2,000	850
1999-04-20	103	103	86	86	7,000	860
1999-04-19	105	105	70	78	5,000	780
1999-04-16	105	105	105	105	1,000	1,050
1999-04-14	110	110	108	108	10,000	1,080
1999-04-13	100	107	100	107	8,000	1,070
1999-04-12	90	93	90	90	5,000	900
1999-04-09	86	90	83	90	5,000	900
1999-04-08	85	85	83	83	12,000	830
1999-04-07	79	85	79	85	7,000	850
1999-04-02	70	73	70	73	15,000	730
1999-04-01	70	70	70	70	3,000	700
1999-03-31	70	70	70	70	2,000	700
1999-03-30	70	70	70	70	3,000	700
1999-03-26	64	64	64	64	1,000	640
1999-03-25	82	82	82	82	3,000	820
1999-03-24	82	82	82	82	1,000	820
1999-03-23	78	81	75	81	4,000	810
1999-03-19	85	85	80	80	7,000	800
1999-03-18	79	90	79	85	31,000	850
1999-03-17	70	90	70	89	25,000	890
1999-03-16	63	69	63	69	26,000	690
1999-03-15	62	64	62	64	5,000	640
1999-03-12	64	64	62	62	6,000	620
1999-03-11	61	63	61	62	17,000	620
1999-03-10	61	62	60	62	12,000	620
1999-03-09	53	53	53	53	3,000	530
1999-03-08	53	53	53	53	5,000	530
1999-03-05	56	56	53	53	13,000	530
1999-03-01	54	57	52	57	5,000	570
1999-02-26	53	53	51	51	13,000	510
1999-02-25	58	58	53	53	7,000	530
1999-02-24	58	58	58	58	5,000	580
1999-02-22	53	53	50	50	22,000	500
1999-02-18	53	53	53	53	5,000	530
1999-02-17	52	62	51	62	11,000	620
1999-02-16	52	52	52	52	2,000	520
1999-02-15	50	53	50	53	4,000	530
1999-02-12	53	53	53	53	7,000	530
1999-02-10	53	53	53	53	2,000	530
1999-02-09	53	53	52	52	8,000	520
1999-02-08	55	55	54	54	5,000	540
1999-02-05	51	51	51	51	1,000	510
1999-02-02	51	52	50	50	12,000	500
1999-02-01	50	52	50	50	11,000	500
1999-01-29	50	50	50	50	5,000	500
1999-01-28	54	54	54	54	9,000	540
1999-01-27	58	58	50	54	14,000	540
1999-01-26	57	57	57	57	1,000	570
1999-01-25	56	56	56	56	1,000	560
1999-01-22	54	54	54	54	5,000	540
1999-01-21	53	53	52	52	6,000	520
1999-01-20	52	52	52	52	2,000	520
1999-01-19	53	53	52	52	2,000	520
1999-01-18	54	54	54	54	2,000	540
1999-01-14	50	50	50	50	3,000	500
1999-01-13	61	61	61	61	6,000	610
1999-01-12	61	61	61	61	5,000	610
1999-01-07	60	60	54	54	6,000	540

分割・併合履歴： [2017-09-21]1株→0.1株