3125 新内外綿(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	27	27	27	27	5,000	270
2002-12-27	30	30	30	30	4,000	300
2002-12-26	28	29	28	29	9,000	290
2002-12-25	28	30	26	29	58,000	290
2002-12-24	25	35	25	31	59,000	310
2002-12-20	31	33	31	33	7,000	330
2002-12-19	31	34	31	34	27,000	340
2002-12-18	34	35	34	35	13,000	350
2002-12-17	32	34	32	33	37,000	330
2002-12-16	35	35	34	34	2,000	340
2002-12-13	37	37	34	34	27,000	340
2002-12-11	38	38	35	35	9,000	350
2002-12-10	36	36	34	35	13,000	350
2002-12-09	35	35	35	35	3,000	350
2002-12-06	36	36	33	34	17,000	340
2002-12-05	33	35	33	35	32,000	350
2002-12-04	33	35	33	34	19,000	340
2002-12-03	38	38	34	35	30,000	350
2002-12-02	39	39	36	36	2,000	360
2002-11-29	38	39	36	39	37,000	390
2002-11-28	36	39	36	37	37,000	370
2002-11-27	33	36	33	36	12,000	360
2002-11-26	35	35	35	35	14,000	350
2002-11-25	35	36	35	36	9,000	360
2002-11-22	32	38	32	34	70,000	340
2002-11-21	32	35	32	35	30,000	350
2002-11-20	32	33	32	33	22,000	330
2002-11-19	32	33	29	33	12,000	330
2002-11-18	36	36	34	34	28,000	340
2002-11-15	40	40	38	38	8,000	380
2002-11-14	40	45	37	44	52,000	440
2002-11-13	33	40	33	40	24,000	400
2002-11-12	35	35	33	33	15,000	330
2002-11-11	40	40	36	36	13,000	360
2002-11-08	42	42	38	39	19,000	390
2002-11-07	38	40	38	40	17,000	400
2002-11-06	36	38	36	38	18,000	380
2002-11-05	41	41	37	37	13,000	370
2002-11-01	42	42	41	41	5,000	410
2002-10-31	45	45	40	41	30,000	410
2002-10-30	39	39	39	39	2,000	390
2002-10-29	39	39	39	39	9,000	390
2002-10-28	41	41	36	41	10,000	410
2002-10-25	43	43	42	42	7,000	420
2002-10-24	48	48	42	42	14,000	420
2002-10-23	47	47	41	41	60,000	410
2002-10-22	48	48	46	48	107,000	480
2002-10-21	43	48	42	46	172,000	460
2002-10-18	41	42	41	41	18,000	410
2002-10-17	41	42	40	41	32,000	410
2002-10-16	41	42	40	40	12,000	400
2002-10-15	40	44	40	44	2,000	440
2002-10-11	45	45	40	40	6,000	400
2002-10-10	37	37	36	37	55,000	370
2002-10-09	43	43	36	36	22,000	360
2002-10-08	47	47	42	45	13,000	450
2002-10-07	51	51	46	47	33,000	470
2002-10-04	53	53	51	53	13,000	530
2002-10-03	56	59	53	54	125,000	540
2002-10-02	54	56	54	54	27,000	540
2002-10-01	53	54	53	53	36,000	530
2002-09-30	53	54	53	53	21,000	530
2002-09-27	54	54	53	53	9,000	530
2002-09-26	55	55	53	54	17,000	540
2002-09-25	56	56	54	56	20,000	560
2002-09-24	54	57	54	55	10,000	550
2002-09-20	56	57	55	57	13,000	570
2002-09-19	53	57	53	55	26,000	550
2002-09-18	53	56	53	56	19,000	560
2002-09-17	53	54	52	52	33,000	520
2002-09-13	55	56	54	54	34,000	540
2002-09-12	57	59	55	56	90,000	560
2002-09-11	60	60	55	55	15,000	550
2002-09-10	56	56	54	55	42,000	550
2002-09-09	55	57	55	55	21,000	550
2002-09-06	54	55	54	55	61,000	550
2002-09-05	57	57	54	57	46,000	570
2002-09-04	59	59	56	59	42,000	590
2002-09-03	63	63	58	62	46,000	620
2002-09-02	61	62	59	62	109,000	620
2002-08-30	58	64	53	62	450,000	620
2002-08-29	58	59	56	59	58,000	590
2002-08-28	58	58	58	58	17,000	580
2002-08-27	59	59	58	58	19,000	580
2002-08-26	59	59	58	59	41,000	590
2002-08-23	59	60	58	60	50,000	600
2002-08-22	60	60	59	59	37,000	590
2002-08-21	58	59	57	59	85,000	590
2002-08-20	60	61	58	59	27,000	590
2002-08-19	62	64	59	60	102,000	600
2002-08-16	60	68	60	62	256,000	620
2002-08-15	58	60	58	59	50,000	590
2002-08-14	58	58	56	58	36,000	580
2002-08-13	60	61	58	60	31,000	600
2002-08-12	64	64	59	59	69,000	590
2002-08-09	64	65	59	60	70,000	600
2002-08-08	62	67	62	64	172,000	640
2002-08-07	62	62	59	60	39,000	600
2002-08-06	57	60	56	60	124,000	600
2002-08-05	59	60	57	58	72,000	580
2002-08-02	63	63	58	59	78,000	590
2002-08-01	65	75	61	63	544,000	630
2002-07-31	60	66	58	64	286,000	640
2002-07-30	58	60	56	60	38,000	600
2002-07-29	58	59	55	57	42,000	570
2002-07-26	62	62	57	57	69,000	570
2002-07-25	61	63	60	61	91,000	610
2002-07-24	70	71	60	60	85,000	600
2002-07-23	57	73	57	68	163,000	680
2002-07-22	56	61	55	61	30,000	610
2002-07-19	58	59	55	59	31,000	590
2002-07-18	59	62	59	59	36,000	590
2002-07-17	62	63	59	59	37,000	590
2002-07-16	64	67	62	63	56,000	630
2002-07-15	70	71	62	62	203,000	620
2002-07-12	60	73	58	69	395,000	690
2002-07-11	60	60	56	57	122,000	570
2002-07-10	62	63	59	60	199,000	600
2002-07-09	85	95	65	69	867,000	690
2002-07-08	55	81	55	80	416,000	800
2002-07-05	51	55	51	55	11,000	550
2002-07-04	52	54	51	54	56,000	540
2002-07-03	54	54	51	51	6,000	510
2002-07-02	55	55	50	55	32,000	550
2002-07-01	53	53	53	53	4,000	530
2002-06-28	57	59	55	59	46,000	590
2002-06-27	56	57	54	57	25,000	570
2002-06-26	56	58	54	54	75,000	540
2002-06-25	59	59	55	58	166,000	580
2002-06-24	50	58	50	58	75,000	580
2002-06-21	57	57	54	54	42,000	540
2002-06-20	56	57	55	56	26,000	560
2002-06-19	58	58	57	57	13,000	570
2002-06-18	60	61	57	57	88,000	570
2002-06-17	58	59	57	57	38,000	570
2002-06-14	59	59	51	58	125,000	580
2002-06-13	60	60	59	59	6,000	590
2002-06-12	59	59	55	58	26,000	580
2002-06-11	62	62	58	58	11,000	580
2002-06-10	62	62	61	62	12,000	620
2002-06-07	62	62	62	62	1,000	620
2002-06-06	60	62	58	62	8,000	620
2002-06-05	58	60	58	60	10,000	600
2002-06-04	58	63	55	58	25,000	580
2002-06-03	60	60	60	60	4,000	600
2002-05-31	60	63	58	59	17,000	590
2002-05-30	60	65	55	63	32,000	630
2002-05-29	60	65	58	59	20,000	590
2002-05-28	70	70	58	64	18,000	640
2002-05-27	52	56	52	56	23,000	560
2002-05-24	69	69	61	62	21,000	620
2002-05-23	70	70	62	68	31,000	680
2002-05-22	65	70	65	70	37,000	700
2002-05-21	68	68	60	66	68,000	660
2002-05-20	75	75	62	66	99,000	660
2002-05-17	55	55	50	50	45,000	500
2002-05-16	56	58	55	55	22,000	550
2002-05-15	51	63	50	55	211,000	550
2002-05-14	55	56	49	53	112,000	530
2002-05-13	60	68	50	58	372,000	580
2002-05-10	93	106	76	80	665,000	800
2002-05-09	55	76	55	76	362,000	760
2002-05-08	37	47	37	46	117,000	460
2002-05-07	38	41	38	41	8,000	410
2002-04-30	39	40	39	40	6,000	400
2002-04-25	40	40	40	40	11,000	400
2002-04-23	39	39	39	39	1,000	390
2002-04-22	39	39	39	39	15,000	390
2002-04-19	40	40	40	40	7,000	400
2002-04-17	40	40	39	40	3,000	400
2002-04-16	37	40	37	40	6,000	400
2002-04-15	45	45	43	43	2,000	430
2002-04-12	40	40	40	40	1,000	400
2002-04-11	43	43	43	43	3,000	430
2002-04-10	42	42	41	41	11,000	410
2002-04-09	41	41	41	41	5,000	410
2002-04-08	41	41	41	41	1,000	410
2002-04-05	43	43	43	43	1,000	430
2002-04-04	38	38	38	38	5,000	380
2002-04-03	38	38	38	38	4,000	380
2002-04-02	36	39	36	39	6,000	390
2002-04-01	36	36	36	36	2,000	360
2002-03-29	36	36	36	36	1,000	360
2002-03-27	36	36	36	36	1,000	360
2002-03-25	41	41	33	33	7,000	330
2002-03-18	38	38	37	37	6,000	370
2002-03-14	43	43	43	43	3,000	430
2002-03-13	41	43	39	39	13,000	390
2002-03-12	35	40	35	40	9,000	400
2002-03-11	34	34	34	34	1,000	340
2002-03-08	33	33	33	33	1,000	330
2002-03-06	32	32	32	32	1,000	320
2002-03-05	32	32	32	32	5,000	320
2002-03-04	34	34	32	32	4,000	320
2002-03-01	35	35	34	34	11,000	340
2002-02-28	31	32	31	32	12,000	320
2002-02-27	30	30	30	30	1,000	300
2002-02-26	30	30	30	30	8,000	300
2002-02-22	31	31	28	28	4,000	280
2002-02-20	31	31	21	28	37,000	280
2002-02-13	31	31	31	31	1,000	310
2002-02-12	32	32	31	31	11,000	310
2002-02-08	26	31	26	31	4,000	310
2002-02-06	26	26	26	26	4,000	260
2002-02-05	30	30	30	30	1,000	300
2002-02-01	31	31	31	31	4,000	310
2002-01-31	31	31	31	31	2,000	310
2002-01-30	30	30	30	30	8,000	300
2002-01-28	30	30	30	30	1,000	300
2002-01-25	29	29	29	29	5,000	290
2002-01-24	29	29	28	28	15,000	280
2002-01-23	28	30	28	30	6,000	300
2002-01-22	27	27	27	27	1,000	270
2002-01-16	34	34	34	34	2,000	340
2002-01-15	35	35	35	35	6,000	350
2002-01-09	32	32	32	32	1,000	320
2002-01-04	32	32	32	32	3,000	320

分割・併合履歴： [2017-09-21]1株→0.1株