3125 新内外綿(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 47 | 47 | 47 | 47 | 4,000 | 470 |
| 2000-12-21 | 48 | 48 | 45 | 45 | 5,000 | 450 |
| 2000-12-20 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2000-12-15 | 50 | 50 | 48 | 48 | 16,000 | 480 |
| 2000-12-14 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2000-12-13 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2000-12-11 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2000-12-07 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2000-12-06 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2000-11-29 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2000-11-27 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2000-11-24 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2000-11-21 | 50 | 50 | 48 | 48 | 6,000 | 480 |
| 2000-11-17 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2000-11-15 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2000-11-13 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2000-11-10 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2000-11-09 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2000-11-08 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2000-11-02 | 48 | 48 | 48 | 48 | 5,000 | 480 |
| 2000-11-01 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2000-10-26 | 55 | 55 | 50 | 50 | 5,000 | 500 |
| 2000-10-25 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2000-10-24 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2000-10-23 | 48 | 48 | 44 | 44 | 10,000 | 440 |
| 2000-10-19 | 49 | 49 | 48 | 48 | 2,000 | 480 |
| 2000-10-18 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2000-10-17 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2000-10-16 | 55 | 55 | 44 | 44 | 12,000 | 440 |
| 2000-10-13 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2000-10-12 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2000-10-03 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2000-10-02 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2000-09-29 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2000-09-27 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2000-09-25 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2000-09-22 | 55 | 55 | 52 | 54 | 14,000 | 540 |
| 2000-09-21 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2000-09-20 | 64 | 64 | 51 | 51 | 2,000 | 510 |
| 2000-09-13 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2000-09-12 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2000-09-08 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-09-04 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2000-08-28 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2000-08-25 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2000-08-23 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2000-08-21 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-08-18 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-08-17 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2000-08-16 | 61 | 61 | 56 | 56 | 2,000 | 560 |
| 2000-08-15 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-08-14 | 65 | 65 | 62 | 62 | 3,000 | 620 |
| 2000-08-11 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2000-08-10 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2000-08-09 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-08-08 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2000-08-07 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2000-08-04 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2000-08-03 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2000-08-02 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2000-08-01 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2000-07-28 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2000-07-26 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-07-19 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2000-07-17 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2000-07-14 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2000-07-13 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2000-07-12 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2000-07-10 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2000-07-07 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2000-07-06 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2000-07-05 | 68 | 68 | 65 | 68 | 11,000 | 680 |
| 2000-07-04 | 70 | 71 | 70 | 71 | 8,000 | 710 |
| 2000-07-03 | 70 | 71 | 70 | 70 | 15,000 | 700 |
| 2000-06-30 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2000-06-29 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2000-06-28 | 71 | 74 | 71 | 74 | 10,000 | 740 |
| 2000-06-27 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2000-06-26 | 80 | 80 | 71 | 71 | 5,000 | 710 |
| 2000-06-23 | 72 | 72 | 70 | 70 | 34,000 | 700 |
| 2000-06-22 | 70 | 70 | 70 | 70 | 18,000 | 700 |
| 2000-06-21 | 60 | 61 | 60 | 61 | 8,000 | 610 |
| 2000-06-19 | 65 | 65 | 64 | 64 | 12,000 | 640 |
| 2000-06-15 | 65 | 65 | 62 | 62 | 6,000 | 620 |
| 2000-06-14 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2000-06-13 | 66 | 66 | 64 | 65 | 5,000 | 650 |
| 2000-06-12 | 62 | 65 | 61 | 65 | 7,000 | 650 |
| 2000-06-08 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2000-06-06 | 60 | 60 | 56 | 56 | 3,000 | 560 |
| 2000-06-05 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2000-06-02 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2000-05-29 | 64 | 64 | 60 | 60 | 7,000 | 600 |
| 2000-05-25 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2000-05-24 | 62 | 62 | 60 | 60 | 8,000 | 600 |
| 2000-05-23 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2000-05-22 | 67 | 67 | 60 | 60 | 2,000 | 600 |
| 2000-05-19 | 66 | 66 | 65 | 65 | 2,000 | 650 |
| 2000-05-17 | 67 | 67 | 63 | 63 | 2,000 | 630 |
| 2000-05-16 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2000-05-15 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2000-05-12 | 61 | 61 | 60 | 60 | 23,000 | 600 |
| 2000-05-11 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2000-05-10 | 65 | 70 | 65 | 68 | 3,000 | 680 |
| 2000-05-08 | 70 | 70 | 61 | 61 | 2,000 | 610 |
| 2000-05-02 | 62 | 65 | 61 | 65 | 31,000 | 650 |
| 2000-05-01 | 60 | 60 | 60 | 60 | 18,000 | 600 |
| 2000-04-28 | 65 | 65 | 60 | 60 | 5,000 | 600 |
| 2000-04-26 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2000-04-25 | 66 | 66 | 65 | 65 | 5,000 | 650 |
| 2000-04-24 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-04-20 | 62 | 62 | 62 | 62 | 9,000 | 620 |
| 2000-04-18 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-04-17 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2000-04-14 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-04-12 | 71 | 73 | 71 | 72 | 8,000 | 720 |
| 2000-04-11 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2000-04-06 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2000-04-04 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-03-31 | 65 | 65 | 65 | 65 | 10,000 | 650 |
| 2000-03-30 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-03-28 | 80 | 80 | 61 | 61 | 2,000 | 610 |
| 2000-03-27 | 65 | 88 | 63 | 88 | 6,000 | 880 |
| 2000-03-24 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2000-03-23 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2000-03-22 | 61 | 63 | 61 | 61 | 7,000 | 610 |
| 2000-03-21 | 63 | 65 | 61 | 61 | 29,000 | 610 |
| 2000-03-17 | 63 | 63 | 61 | 61 | 8,000 | 610 |
| 2000-03-16 | 64 | 64 | 61 | 61 | 2,000 | 610 |
| 2000-03-15 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2000-03-14 | 63 | 63 | 62 | 62 | 5,000 | 620 |
| 2000-03-13 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2000-03-10 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-03-09 | 61 | 61 | 60 | 60 | 19,000 | 600 |
| 2000-03-07 | 60 | 62 | 60 | 60 | 3,000 | 600 |
| 2000-03-03 | 64 | 64 | 63 | 63 | 7,000 | 630 |
| 2000-03-02 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2000-03-01 | 63 | 64 | 63 | 64 | 4,000 | 640 |
| 2000-02-28 | 72 | 72 | 69 | 69 | 5,000 | 690 |
| 2000-02-25 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2000-02-23 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2000-02-21 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2000-02-16 | 74 | 74 | 70 | 70 | 2,000 | 700 |
| 2000-02-15 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2000-02-14 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2000-02-08 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-02-07 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-02-02 | 75 | 76 | 75 | 75 | 13,000 | 750 |
| 2000-02-01 | 79 | 79 | 75 | 75 | 4,000 | 750 |
| 2000-01-31 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2000-01-27 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2000-01-26 | 79 | 79 | 72 | 72 | 6,000 | 720 |
| 2000-01-25 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-01-21 | 74 | 80 | 74 | 80 | 6,000 | 800 |
| 2000-01-20 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-01-19 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2000-01-17 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-01-14 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2000-01-13 | 71 | 71 | 71 | 71 | 8,000 | 710 |
| 2000-01-12 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2000-01-11 | 68 | 75 | 68 | 70 | 8,000 | 700 |
| 2000-01-07 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2000-01-06 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2000-01-05 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-01-04 | 60 | 60 | 60 | 60 | 1,000 | 600 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
