3125 新内外綿(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 101 | 104 | 101 | 103 | 5,000 | 1,030 |
| 2007-12-27 | 102 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2007-12-26 | 103 | 104 | 101 | 104 | 7,000 | 1,040 |
| 2007-12-25 | 103 | 103 | 101 | 103 | 21,000 | 1,030 |
| 2007-12-21 | 101 | 103 | 101 | 103 | 23,000 | 1,030 |
| 2007-12-20 | 103 | 103 | 101 | 101 | 22,000 | 1,010 |
| 2007-12-19 | 106 | 106 | 100 | 103 | 31,000 | 1,030 |
| 2007-12-18 | 104 | 110 | 104 | 110 | 24,000 | 1,100 |
| 2007-12-17 | 105 | 107 | 103 | 106 | 27,000 | 1,060 |
| 2007-12-14 | 107 | 107 | 105 | 105 | 19,000 | 1,050 |
| 2007-12-13 | 107 | 108 | 107 | 107 | 19,000 | 1,070 |
| 2007-12-12 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2007-12-11 | 109 | 109 | 107 | 108 | 17,000 | 1,080 |
| 2007-12-10 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 2007-12-07 | 111 | 112 | 109 | 110 | 17,000 | 1,100 |
| 2007-12-06 | 109 | 111 | 109 | 111 | 17,000 | 1,110 |
| 2007-12-05 | 105 | 108 | 105 | 108 | 25,000 | 1,080 |
| 2007-12-04 | 107 | 108 | 106 | 108 | 15,000 | 1,080 |
| 2007-12-03 | 109 | 109 | 108 | 108 | 19,000 | 1,080 |
| 2007-11-30 | 108 | 110 | 108 | 109 | 18,000 | 1,090 |
| 2007-11-29 | 107 | 111 | 107 | 107 | 28,000 | 1,070 |
| 2007-11-28 | 106 | 107 | 105 | 105 | 24,000 | 1,050 |
| 2007-11-27 | 105 | 107 | 104 | 105 | 27,000 | 1,050 |
| 2007-11-26 | 106 | 109 | 106 | 106 | 46,000 | 1,060 |
| 2007-11-22 | 104 | 106 | 102 | 105 | 30,000 | 1,050 |
| 2007-11-21 | 102 | 102 | 101 | 102 | 12,000 | 1,020 |
| 2007-11-20 | 100 | 104 | 99 | 104 | 39,000 | 1,040 |
| 2007-11-19 | 102 | 104 | 102 | 103 | 27,000 | 1,030 |
| 2007-11-16 | 105 | 105 | 102 | 103 | 38,000 | 1,030 |
| 2007-11-15 | 109 | 109 | 105 | 107 | 46,000 | 1,070 |
| 2007-11-14 | 109 | 109 | 108 | 108 | 16,000 | 1,080 |
| 2007-11-13 | 107 | 107 | 105 | 107 | 8,000 | 1,070 |
| 2007-11-12 | 108 | 108 | 105 | 107 | 55,000 | 1,070 |
| 2007-11-09 | 110 | 110 | 109 | 109 | 36,000 | 1,090 |
| 2007-11-08 | 112 | 114 | 110 | 112 | 99,000 | 1,120 |
| 2007-11-07 | 119 | 119 | 114 | 116 | 82,000 | 1,160 |
| 2007-11-06 | 122 | 126 | 114 | 114 | 201,000 | 1,140 |
| 2007-11-05 | 120 | 128 | 120 | 122 | 128,000 | 1,220 |
| 2007-11-02 | 116 | 117 | 115 | 117 | 20,000 | 1,170 |
| 2007-11-01 | 118 | 118 | 116 | 117 | 25,000 | 1,170 |
| 2007-10-31 | 116 | 118 | 116 | 118 | 12,000 | 1,180 |
| 2007-10-30 | 118 | 118 | 114 | 117 | 30,000 | 1,170 |
| 2007-10-29 | 116 | 117 | 115 | 116 | 9,000 | 1,160 |
| 2007-10-26 | 114 | 115 | 114 | 114 | 17,000 | 1,140 |
| 2007-10-25 | 117 | 117 | 115 | 115 | 15,000 | 1,150 |
| 2007-10-24 | 116 | 117 | 114 | 116 | 28,000 | 1,160 |
| 2007-10-23 | 115 | 116 | 115 | 115 | 21,000 | 1,150 |
| 2007-10-22 | 112 | 114 | 111 | 114 | 42,000 | 1,140 |
| 2007-10-19 | 116 | 117 | 115 | 117 | 9,000 | 1,170 |
| 2007-10-18 | 115 | 119 | 115 | 116 | 18,000 | 1,160 |
| 2007-10-17 | 117 | 117 | 113 | 115 | 31,000 | 1,150 |
| 2007-10-16 | 120 | 120 | 118 | 119 | 26,000 | 1,190 |
| 2007-10-15 | 121 | 122 | 121 | 121 | 26,000 | 1,210 |
| 2007-10-12 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2007-10-11 | 121 | 123 | 119 | 122 | 53,000 | 1,220 |
| 2007-10-10 | 123 | 123 | 121 | 121 | 57,000 | 1,210 |
| 2007-10-09 | 126 | 126 | 122 | 123 | 73,000 | 1,230 |
| 2007-10-05 | 126 | 126 | 119 | 124 | 98,000 | 1,240 |
| 2007-10-04 | 130 | 130 | 125 | 126 | 128,000 | 1,260 |
| 2007-10-03 | 122 | 138 | 122 | 130 | 832,000 | 1,300 |
| 2007-10-02 | 120 | 121 | 119 | 120 | 64,000 | 1,200 |
| 2007-10-01 | 119 | 123 | 118 | 119 | 255,000 | 1,190 |
| 2007-09-28 | 115 | 118 | 110 | 118 | 153,000 | 1,180 |
| 2007-09-27 | 114 | 115 | 111 | 113 | 27,000 | 1,130 |
| 2007-09-26 | 111 | 113 | 109 | 113 | 28,000 | 1,130 |
| 2007-09-25 | 114 | 114 | 110 | 111 | 55,000 | 1,110 |
| 2007-09-21 | 111 | 114 | 108 | 114 | 62,000 | 1,140 |
| 2007-09-20 | 110 | 112 | 107 | 112 | 68,000 | 1,120 |
| 2007-09-19 | 111 | 111 | 107 | 109 | 56,000 | 1,090 |
| 2007-09-18 | 111 | 111 | 107 | 110 | 102,000 | 1,100 |
| 2007-09-14 | 102 | 119 | 102 | 106 | 286,000 | 1,060 |
| 2007-09-13 | 106 | 107 | 102 | 103 | 57,000 | 1,030 |
| 2007-09-12 | 109 | 109 | 106 | 106 | 23,000 | 1,060 |
| 2007-09-11 | 110 | 110 | 105 | 108 | 47,000 | 1,080 |
| 2007-09-10 | 108 | 110 | 107 | 110 | 26,000 | 1,100 |
| 2007-09-07 | 111 | 112 | 110 | 112 | 27,000 | 1,120 |
| 2007-09-06 | 110 | 112 | 108 | 112 | 38,000 | 1,120 |
| 2007-09-05 | 118 | 118 | 111 | 112 | 164,000 | 1,120 |
| 2007-09-04 | 113 | 121 | 111 | 117 | 328,000 | 1,170 |
| 2007-09-03 | 109 | 112 | 109 | 111 | 15,000 | 1,110 |
| 2007-08-31 | 107 | 109 | 107 | 109 | 7,000 | 1,090 |
| 2007-08-30 | 109 | 110 | 107 | 108 | 28,000 | 1,080 |
| 2007-08-29 | 110 | 110 | 107 | 109 | 32,000 | 1,090 |
| 2007-08-28 | 112 | 113 | 110 | 113 | 51,000 | 1,130 |
| 2007-08-27 | 110 | 114 | 109 | 109 | 102,000 | 1,090 |
| 2007-08-24 | 109 | 113 | 107 | 109 | 78,000 | 1,090 |
| 2007-08-23 | 104 | 108 | 104 | 108 | 20,000 | 1,080 |
| 2007-08-22 | 101 | 103 | 100 | 103 | 49,000 | 1,030 |
| 2007-08-21 | 103 | 105 | 102 | 103 | 22,000 | 1,030 |
| 2007-08-20 | 106 | 107 | 101 | 103 | 42,000 | 1,030 |
| 2007-08-17 | 108 | 108 | 98 | 99 | 92,000 | 990 |
| 2007-08-16 | 106 | 108 | 103 | 108 | 86,000 | 1,080 |
| 2007-08-15 | 107 | 108 | 106 | 108 | 47,000 | 1,080 |
| 2007-08-14 | 111 | 112 | 107 | 109 | 45,000 | 1,090 |
| 2007-08-13 | 110 | 112 | 108 | 110 | 38,000 | 1,100 |
| 2007-08-10 | 111 | 113 | 110 | 110 | 110,000 | 1,100 |
| 2007-08-09 | 115 | 120 | 112 | 114 | 513,000 | 1,140 |
| 2007-08-08 | 116 | 118 | 107 | 114 | 507,000 | 1,140 |
| 2007-08-07 | 108 | 132 | 107 | 118 | 1,937,000 | 1,180 |
| 2007-08-06 | 105 | 105 | 105 | 105 | 14,000 | 1,050 |
| 2007-08-03 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2007-08-02 | 107 | 107 | 105 | 105 | 3,000 | 1,050 |
| 2007-08-01 | 106 | 109 | 105 | 109 | 17,000 | 1,090 |
| 2007-07-31 | 105 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2007-07-30 | 103 | 108 | 103 | 107 | 24,000 | 1,070 |
| 2007-07-27 | 108 | 108 | 105 | 105 | 24,000 | 1,050 |
| 2007-07-26 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 2007-07-25 | 107 | 108 | 107 | 108 | 8,000 | 1,080 |
| 2007-07-24 | 108 | 108 | 108 | 108 | 17,000 | 1,080 |
| 2007-07-23 | 109 | 109 | 109 | 109 | 16,000 | 1,090 |
| 2007-07-20 | 110 | 110 | 109 | 109 | 5,000 | 1,090 |
| 2007-07-18 | 110 | 113 | 107 | 107 | 37,000 | 1,070 |
| 2007-07-17 | 111 | 111 | 108 | 108 | 13,000 | 1,080 |
| 2007-07-13 | 111 | 111 | 109 | 109 | 9,000 | 1,090 |
| 2007-07-12 | 111 | 112 | 111 | 111 | 18,000 | 1,110 |
| 2007-07-11 | 111 | 112 | 109 | 112 | 20,000 | 1,120 |
| 2007-07-10 | 113 | 113 | 112 | 112 | 25,000 | 1,120 |
| 2007-07-09 | 112 | 113 | 112 | 113 | 44,000 | 1,130 |
| 2007-07-06 | 112 | 113 | 108 | 110 | 27,000 | 1,100 |
| 2007-07-05 | 112 | 113 | 110 | 110 | 18,000 | 1,100 |
| 2007-07-04 | 112 | 112 | 109 | 112 | 14,000 | 1,120 |
| 2007-07-03 | 110 | 111 | 107 | 111 | 11,000 | 1,110 |
| 2007-07-02 | 110 | 110 | 108 | 109 | 12,000 | 1,090 |
| 2007-06-29 | 109 | 109 | 108 | 108 | 2,000 | 1,080 |
| 2007-06-28 | 107 | 108 | 107 | 108 | 2,000 | 1,080 |
| 2007-06-27 | 105 | 109 | 105 | 109 | 16,000 | 1,090 |
| 2007-06-26 | 108 | 110 | 107 | 110 | 19,000 | 1,100 |
| 2007-06-25 | 111 | 111 | 110 | 110 | 13,000 | 1,100 |
| 2007-06-22 | 111 | 111 | 110 | 110 | 11,000 | 1,100 |
| 2007-06-21 | 110 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2007-06-20 | 112 | 112 | 110 | 110 | 28,000 | 1,100 |
| 2007-06-19 | 112 | 112 | 111 | 111 | 9,000 | 1,110 |
| 2007-06-18 | 111 | 112 | 110 | 112 | 7,000 | 1,120 |
| 2007-06-15 | 109 | 111 | 109 | 111 | 11,000 | 1,110 |
| 2007-06-14 | 111 | 111 | 110 | 111 | 5,000 | 1,110 |
| 2007-06-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2007-06-12 | 112 | 112 | 110 | 110 | 12,000 | 1,100 |
| 2007-06-11 | 114 | 114 | 112 | 112 | 26,000 | 1,120 |
| 2007-06-08 | 112 | 114 | 112 | 112 | 15,000 | 1,120 |
| 2007-06-07 | 113 | 114 | 111 | 114 | 17,000 | 1,140 |
| 2007-06-06 | 109 | 115 | 108 | 115 | 24,000 | 1,150 |
| 2007-06-05 | 106 | 109 | 105 | 109 | 8,000 | 1,090 |
| 2007-06-04 | 106 | 108 | 106 | 106 | 7,000 | 1,060 |
| 2007-06-01 | 109 | 110 | 107 | 107 | 9,000 | 1,070 |
| 2007-05-31 | 106 | 108 | 106 | 108 | 12,000 | 1,080 |
| 2007-05-30 | 106 | 106 | 104 | 105 | 18,000 | 1,050 |
| 2007-05-29 | 108 | 109 | 104 | 106 | 28,000 | 1,060 |
| 2007-05-28 | 100 | 114 | 100 | 113 | 130,000 | 1,130 |
| 2007-05-25 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2007-05-24 | 101 | 104 | 101 | 103 | 15,000 | 1,030 |
| 2007-05-23 | 101 | 102 | 101 | 102 | 19,000 | 1,020 |
| 2007-05-22 | 102 | 104 | 101 | 101 | 32,000 | 1,010 |
| 2007-05-21 | 102 | 104 | 100 | 100 | 18,000 | 1,000 |
| 2007-05-18 | 102 | 102 | 100 | 101 | 14,000 | 1,010 |
| 2007-05-17 | 103 | 106 | 99 | 102 | 46,000 | 1,020 |
| 2007-05-16 | 108 | 108 | 102 | 102 | 58,000 | 1,020 |
| 2007-05-15 | 110 | 110 | 109 | 109 | 4,000 | 1,090 |
| 2007-05-14 | 110 | 110 | 109 | 110 | 13,000 | 1,100 |
| 2007-05-11 | 110 | 111 | 109 | 110 | 11,000 | 1,100 |
| 2007-05-10 | 109 | 112 | 108 | 109 | 30,000 | 1,090 |
| 2007-05-09 | 110 | 110 | 107 | 109 | 23,000 | 1,090 |
| 2007-05-08 | 108 | 120 | 108 | 113 | 130,000 | 1,130 |
| 2007-05-07 | 106 | 108 | 106 | 106 | 18,000 | 1,060 |
| 2007-05-02 | 108 | 108 | 105 | 108 | 11,000 | 1,080 |
| 2007-05-01 | 105 | 107 | 104 | 107 | 7,000 | 1,070 |
| 2007-04-27 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2007-04-26 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2007-04-25 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
| 2007-04-24 | 105 | 108 | 102 | 106 | 19,000 | 1,060 |
| 2007-04-23 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2007-04-20 | 107 | 107 | 106 | 106 | 7,000 | 1,060 |
| 2007-04-19 | 107 | 108 | 107 | 108 | 7,000 | 1,080 |
| 2007-04-18 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2007-04-17 | 110 | 110 | 106 | 106 | 10,000 | 1,060 |
| 2007-04-16 | 110 | 110 | 106 | 110 | 18,000 | 1,100 |
| 2007-04-13 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2007-04-12 | 106 | 112 | 105 | 112 | 38,000 | 1,120 |
| 2007-04-11 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2007-04-10 | 108 | 108 | 106 | 107 | 10,000 | 1,070 |
| 2007-04-09 | 109 | 110 | 107 | 107 | 19,000 | 1,070 |
| 2007-04-06 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2007-04-05 | 107 | 111 | 107 | 108 | 19,000 | 1,080 |
| 2007-04-04 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2007-04-03 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2007-04-02 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2007-03-30 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2007-03-29 | 109 | 110 | 109 | 110 | 8,000 | 1,100 |
| 2007-03-28 | 107 | 109 | 107 | 109 | 17,000 | 1,090 |
| 2007-03-27 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2007-03-26 | 114 | 114 | 110 | 111 | 15,000 | 1,110 |
| 2007-03-23 | 112 | 115 | 110 | 115 | 24,000 | 1,150 |
| 2007-03-22 | 111 | 112 | 111 | 111 | 24,000 | 1,110 |
| 2007-03-20 | 112 | 115 | 110 | 110 | 8,000 | 1,100 |
| 2007-03-19 | 115 | 115 | 112 | 112 | 2,000 | 1,120 |
| 2007-03-16 | 112 | 116 | 111 | 116 | 24,000 | 1,160 |
| 2007-03-15 | 113 | 113 | 112 | 112 | 17,000 | 1,120 |
| 2007-03-14 | 118 | 118 | 113 | 113 | 4,000 | 1,130 |
| 2007-03-13 | 112 | 115 | 112 | 115 | 17,000 | 1,150 |
| 2007-03-12 | 111 | 111 | 109 | 110 | 13,000 | 1,100 |
| 2007-03-09 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 2007-03-08 | 112 | 113 | 108 | 110 | 20,000 | 1,100 |
| 2007-03-07 | 110 | 114 | 109 | 109 | 9,000 | 1,090 |
| 2007-03-06 | 105 | 110 | 105 | 110 | 23,000 | 1,100 |
| 2007-03-05 | 112 | 112 | 105 | 105 | 27,000 | 1,050 |
| 2007-03-02 | 113 | 115 | 112 | 115 | 5,000 | 1,150 |
| 2007-03-01 | 115 | 116 | 113 | 115 | 25,000 | 1,150 |
| 2007-02-28 | 107 | 114 | 106 | 113 | 64,000 | 1,130 |
| 2007-02-27 | 118 | 121 | 116 | 117 | 63,000 | 1,170 |
| 2007-02-26 | 118 | 120 | 117 | 119 | 54,000 | 1,190 |
| 2007-02-23 | 120 | 120 | 117 | 117 | 35,000 | 1,170 |
| 2007-02-22 | 118 | 119 | 116 | 119 | 17,000 | 1,190 |
| 2007-02-21 | 117 | 118 | 115 | 115 | 20,000 | 1,150 |
| 2007-02-20 | 116 | 120 | 115 | 116 | 65,000 | 1,160 |
| 2007-02-19 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2007-02-15 | 115 | 118 | 115 | 118 | 8,000 | 1,180 |
| 2007-02-14 | 115 | 115 | 113 | 114 | 15,000 | 1,140 |
| 2007-02-13 | 117 | 117 | 115 | 115 | 19,000 | 1,150 |
| 2007-02-09 | 116 | 118 | 116 | 116 | 12,000 | 1,160 |
| 2007-02-08 | 118 | 119 | 115 | 118 | 51,000 | 1,180 |
| 2007-02-07 | 122 | 123 | 118 | 118 | 43,000 | 1,180 |
| 2007-02-06 | 118 | 123 | 117 | 123 | 38,000 | 1,230 |
| 2007-02-05 | 118 | 119 | 117 | 118 | 13,000 | 1,180 |
| 2007-02-02 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2007-02-01 | 122 | 122 | 119 | 119 | 30,000 | 1,190 |
| 2007-01-31 | 125 | 125 | 121 | 121 | 19,000 | 1,210 |
| 2007-01-30 | 123 | 125 | 122 | 122 | 23,000 | 1,220 |
| 2007-01-29 | 124 | 125 | 124 | 124 | 22,000 | 1,240 |
| 2007-01-26 | 122 | 123 | 122 | 122 | 12,000 | 1,220 |
| 2007-01-25 | 121 | 123 | 119 | 123 | 46,000 | 1,230 |
| 2007-01-24 | 121 | 121 | 120 | 120 | 31,000 | 1,200 |
| 2007-01-23 | 123 | 125 | 120 | 120 | 61,000 | 1,200 |
| 2007-01-22 | 117 | 125 | 117 | 123 | 117,000 | 1,230 |
| 2007-01-19 | 118 | 118 | 116 | 117 | 19,000 | 1,170 |
| 2007-01-18 | 115 | 118 | 115 | 118 | 30,000 | 1,180 |
| 2007-01-17 | 115 | 116 | 114 | 114 | 29,000 | 1,140 |
| 2007-01-16 | 116 | 120 | 113 | 114 | 37,000 | 1,140 |
| 2007-01-15 | 120 | 120 | 119 | 119 | 11,000 | 1,190 |
| 2007-01-12 | 116 | 118 | 116 | 117 | 37,000 | 1,170 |
| 2007-01-11 | 114 | 115 | 114 | 115 | 7,000 | 1,150 |
| 2007-01-10 | 117 | 117 | 113 | 113 | 26,000 | 1,130 |
| 2007-01-09 | 116 | 116 | 112 | 116 | 11,000 | 1,160 |
| 2007-01-05 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 2007-01-04 | 113 | 115 | 111 | 112 | 19,000 | 1,120 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
