3125 新内外綿(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	51	51	51	51	1,000	510
2003-12-29	43	45	43	45	16,000	450
2003-12-26	41	43	41	43	8,000	430
2003-12-25	43	43	40	41	14,000	410
2003-12-24	40	42	39	42	21,000	420
2003-12-22	39	40	39	40	16,000	400
2003-12-19	47	47	43	43	12,000	430
2003-12-18	47	47	47	47	1,000	470
2003-12-17	49	49	47	47	10,000	470
2003-12-16	48	48	48	48	15,000	480
2003-12-15	47	47	47	47	8,000	470
2003-12-12	46	46	46	46	10,000	460
2003-12-11	46	46	44	44	5,000	440
2003-12-10	48	48	47	47	10,000	470
2003-12-09	47	47	47	47	7,000	470
2003-12-08	48	48	48	48	5,000	480
2003-12-05	50	51	49	49	8,000	490
2003-12-04	49	50	49	49	7,000	490
2003-12-03	51	51	50	50	6,000	500
2003-12-02	51	51	51	51	2,000	510
2003-11-28	51	51	51	51	2,000	510
2003-11-27	52	52	51	51	2,000	510
2003-11-25	51	51	51	51	5,000	510
2003-11-20	50	50	50	50	10,000	500
2003-11-19	52	52	51	51	14,000	510
2003-11-18	54	54	52	52	8,000	520
2003-11-17	56	56	53	53	10,000	530
2003-11-14	58	58	53	53	27,000	530
2003-11-13	54	55	54	55	4,000	550
2003-11-12	57	58	53	54	21,000	540
2003-11-11	57	57	53	54	18,000	540
2003-11-10	57	57	57	57	12,000	570
2003-11-07	58	58	56	57	16,000	570
2003-11-06	58	60	57	58	16,000	580
2003-11-05	58	58	58	58	20,000	580
2003-11-04	58	59	58	58	34,000	580
2003-10-31	59	59	58	58	23,000	580
2003-10-30	59	60	49	57	25,000	570
2003-10-24	56	58	56	58	12,000	580
2003-10-23	59	59	58	58	11,000	580
2003-10-22	59	60	59	60	13,000	600
2003-10-21	60	60	59	59	13,000	590
2003-10-20	59	60	59	59	16,000	590
2003-10-17	61	61	60	61	5,000	610
2003-10-16	60	60	59	59	6,000	590
2003-10-15	61	61	60	60	22,000	600
2003-10-14	63	63	61	61	19,000	610
2003-10-10	61	65	59	60	52,000	600
2003-10-09	59	59	57	57	21,000	570
2003-10-08	59	60	58	58	21,000	580
2003-10-07	58	58	58	58	9,000	580
2003-10-06	56	59	56	56	25,000	560
2003-10-03	58	58	58	58	27,000	580
2003-10-02	57	59	57	59	13,000	590
2003-09-30	57	58	57	58	4,000	580
2003-09-29	54	59	54	58	12,000	580
2003-09-26	59	59	58	58	12,000	580
2003-09-25	61	61	60	60	14,000	600
2003-09-24	61	61	60	60	15,000	600
2003-09-22	61	61	59	59	27,000	590
2003-09-19	64	64	60	60	14,000	600
2003-09-18	60	64	59	61	42,000	610
2003-09-17	60	63	59	60	16,000	600
2003-09-16	63	64	59	59	19,000	590
2003-09-12	58	63	57	63	57,000	630
2003-09-11	63	63	57	62	23,000	620
2003-09-10	58	65	58	65	64,000	650
2003-09-09	57	57	57	57	13,000	570
2003-09-08	57	57	57	57	3,000	570
2003-09-05	56	57	55	55	36,000	550
2003-09-04	54	55	54	55	9,000	550
2003-09-03	56	56	54	54	29,000	540
2003-09-02	56	56	55	56	13,000	560
2003-09-01	55	56	55	56	21,000	560
2003-08-29	54	56	52	56	10,000	560
2003-08-28	52	55	52	54	14,000	540
2003-08-27	55	57	55	57	18,000	570
2003-08-26	55	55	55	55	4,000	550
2003-08-25	54	55	54	55	4,000	550
2003-08-22	54	54	52	52	11,000	520
2003-08-21	51	54	51	54	12,000	540
2003-08-20	51	52	51	52	10,000	520
2003-08-19	53	53	51	51	10,000	510
2003-08-18	54	54	51	52	6,000	520
2003-08-15	54	54	54	54	3,000	540
2003-08-14	49	52	49	52	5,000	520
2003-08-13	53	53	53	53	3,000	530
2003-08-12	50	50	49	49	5,000	490
2003-08-11	51	51	49	50	11,000	500
2003-08-08	50	50	50	50	2,000	500
2003-08-07	50	50	50	50	1,000	500
2003-08-06	48	50	48	48	35,000	480
2003-08-05	52	52	52	52	5,000	520
2003-08-04	52	53	52	53	2,000	530
2003-08-01	53	55	52	55	28,000	550
2003-07-31	54	54	54	54	4,000	540
2003-07-30	55	57	53	53	7,000	530
2003-07-29	56	56	55	55	16,000	550
2003-07-28	55	56	52	56	29,000	560
2003-07-25	51	52	49	49	58,000	490
2003-07-24	48	52	48	50	43,000	500
2003-07-23	50	50	48	48	51,000	480
2003-07-22	52	52	50	50	13,000	500
2003-07-18	52	54	51	51	7,000	510
2003-07-17	52	53	52	52	10,000	520
2003-07-16	54	54	54	54	10,000	540
2003-07-15	56	56	55	56	18,000	560
2003-07-14	53	56	53	56	9,000	560
2003-07-11	55	55	55	55	15,000	550
2003-07-10	57	57	56	56	8,000	560
2003-07-09	56	56	56	56	9,000	560
2003-07-08	57	59	56	59	11,000	590
2003-07-07	58	59	57	57	11,000	570
2003-07-04	60	60	55	57	38,000	570
2003-07-03	64	64	58	60	32,000	600
2003-07-02	65	66	62	66	18,000	660
2003-07-01	65	66	63	65	55,000	650
2003-06-30	63	66	63	65	35,000	650
2003-06-27	61	63	60	60	22,000	600
2003-06-26	58	63	56	61	74,000	610
2003-06-25	57	58	57	58	15,000	580
2003-06-24	56	57	55	56	24,000	560
2003-06-23	56	56	56	56	15,000	560
2003-06-20	55	57	55	56	34,000	560
2003-06-19	56	57	56	56	16,000	560
2003-06-18	57	57	56	56	4,000	560
2003-06-17	55	57	55	55	28,000	550
2003-06-16	53	58	53	58	16,000	580
2003-06-13	56	56	55	55	22,000	550
2003-06-12	57	59	54	55	35,000	550
2003-06-11	55	59	54	56	136,000	560
2003-06-10	48	50	47	50	95,000	500
2003-06-09	46	47	46	46	25,000	460
2003-06-06	47	47	46	46	10,000	460
2003-06-05	45	46	45	46	7,000	460
2003-06-04	45	45	45	45	2,000	450
2003-06-03	46	46	45	45	17,000	450
2003-06-02	46	46	46	46	6,000	460
2003-05-30	47	47	46	46	24,000	460
2003-05-29	47	47	45	46	36,000	460
2003-05-28	48	48	45	45	45,000	450
2003-05-27	46	46	45	46	12,000	460
2003-05-26	46	46	46	46	3,000	460
2003-05-23	48	48	48	48	5,000	480
2003-05-22	45	48	45	48	31,000	480
2003-05-21	45	49	45	45	51,000	450
2003-05-20	44	46	43	44	48,000	440
2003-05-19	42	43	41	43	29,000	430
2003-05-16	42	42	41	41	37,000	410
2003-05-15	42	42	41	42	10,000	420
2003-05-13	43	44	41	42	16,000	420
2003-05-12	42	42	42	42	13,000	420
2003-05-09	40	41	40	41	9,000	410
2003-05-08	41	43	41	43	8,000	430
2003-05-07	43	43	41	42	19,000	420
2003-05-06	40	42	40	42	12,000	420
2003-05-02	42	42	40	40	21,000	400
2003-05-01	40	44	40	42	16,000	420
2003-04-30	41	41	41	41	4,000	410
2003-04-28	42	42	42	42	4,000	420
2003-04-25	43	43	41	41	17,000	410
2003-04-24	45	45	42	42	28,000	420
2003-04-23	43	48	42	46	161,000	460
2003-04-22	41	43	41	41	12,000	410
2003-04-21	40	41	39	41	11,000	410
2003-04-18	40	41	40	41	6,000	410
2003-04-17	40	41	39	40	11,000	400
2003-04-14	41	41	40	40	2,000	400
2003-04-11	42	42	40	41	13,000	410
2003-04-10	38	41	38	41	26,000	410
2003-04-09	39	39	36	36	16,000	360
2003-04-08	38	39	36	39	5,000	390
2003-04-07	38	38	36	38	26,000	380
2003-04-04	39	39	38	38	13,000	380
2003-04-03	40	40	32	38	72,000	380
2003-04-02	40	42	39	42	8,000	420
2003-04-01	41	41	40	40	10,000	400
2003-03-31	41	45	40	45	6,000	450
2003-03-28	40	44	40	44	5,000	440
2003-03-27	40	43	40	43	8,000	430
2003-03-26	43	45	42	45	12,000	450
2003-03-25	43	43	40	43	12,000	430
2003-03-24	37	43	37	43	20,000	430
2003-03-20	40	43	40	43	28,000	430
2003-03-18	33	37	33	37	13,000	370
2003-03-17	34	34	33	33	3,000	330
2003-03-14	36	37	34	34	6,000	340
2003-03-13	36	36	32	32	8,000	320
2003-03-11	34	37	33	33	29,000	330
2003-03-10	38	38	34	36	13,000	360
2003-03-07	37	38	37	38	7,000	380
2003-03-05	37	40	37	38	9,000	380
2003-03-04	38	41	36	41	15,000	410
2003-03-03	39	41	39	41	10,000	410
2003-02-28	38	38	38	38	3,000	380
2003-02-27	39	39	37	37	19,000	370
2003-02-26	40	40	39	40	19,000	400
2003-02-25	44	44	44	44	5,000	440
2003-02-24	47	47	40	43	37,000	430
2003-02-21	50	50	43	43	101,000	430
2003-02-20	47	49	46	49	111,000	490
2003-02-19	44	45	43	45	53,000	450
2003-02-18	44	44	41	42	35,000	420
2003-02-17	45	45	43	43	17,000	430
2003-02-14	39	41	39	40	41,000	400
2003-02-13	45	45	40	41	108,000	410
2003-02-12	47	50	43	45	154,000	450
2003-02-10	36	43	36	40	198,000	400
2003-02-07	35	36	34	35	46,000	350
2003-02-06	33	33	33	33	18,000	330
2003-02-05	31	33	31	33	21,000	330
2003-02-04	31	32	31	32	2,000	320
2003-02-03	29	29	29	29	5,000	290
2003-01-31	29	30	29	30	12,000	300
2003-01-30	31	31	31	31	7,000	310
2003-01-29	32	33	32	33	15,000	330
2003-01-28	30	32	30	32	12,000	320
2003-01-27	28	31	28	31	26,000	310
2003-01-24	34	34	33	33	38,000	330
2003-01-23	33	33	32	32	11,000	320
2003-01-22	33	33	33	33	28,000	330
2003-01-21	30	32	30	32	26,000	320
2003-01-20	31	31	30	31	23,000	310
2003-01-17	30	31	30	30	36,000	300
2003-01-16	29	29	29	29	19,000	290
2003-01-15	30	31	28	28	43,000	280
2003-01-14	26	30	26	30	31,000	300
2003-01-10	30	31	25	25	225,000	250
2003-01-09	30	30	29	29	10,000	290
2003-01-08	33	33	32	32	4,000	320
2003-01-07	31	32	31	32	15,000	320
2003-01-06	28	30	28	30	14,000	300

分割・併合履歴： [2017-09-21]1株→0.1株