3125 新内外綿(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	75	77	75	77	55,000	770
2010-12-29	76	77	76	76	5,000	760
2010-12-28	77	78	77	78	13,000	780
2010-12-27	77	78	76	78	26,000	780
2010-12-24	78	78	78	78	39,000	780
2010-12-22	76	77	76	77	20,000	770
2010-12-21	75	77	75	76	26,000	760
2010-12-20	75	75	75	75	35,000	750
2010-12-17	75	76	75	76	50,000	760
2010-12-16	74	75	74	75	27,000	750
2010-12-15	74	76	73	74	60,000	740
2010-12-14	74	75	74	74	7,000	740
2010-12-13	73	74	73	74	6,000	740
2010-12-10	74	74	73	73	28,000	730
2010-12-09	74	74	73	74	14,000	740
2010-12-08	73	73	72	73	26,000	730
2010-12-07	72	72	72	72	16,000	720
2010-12-06	72	72	72	72	9,000	720
2010-12-03	72	72	72	72	6,000	720
2010-12-02	72	73	72	72	19,000	720
2010-12-01	71	71	71	71	2,000	710
2010-11-30	73	74	71	71	43,000	710
2010-11-29	72	72	72	72	26,000	720
2010-11-26	72	72	71	71	30,000	710
2010-11-25	72	72	68	71	121,000	710
2010-11-24	71	71	70	71	27,000	710
2010-11-22	71	71	70	70	30,000	700
2010-11-19	71	71	70	71	21,000	710
2010-11-18	68	74	68	71	36,000	710
2010-11-17	67	69	67	67	8,000	670
2010-11-16	69	69	69	69	2,000	690
2010-11-11	70	70	70	70	14,000	700
2010-11-10	72	72	71	72	7,000	720
2010-11-09	71	71	71	71	5,000	710
2010-11-08	71	71	71	71	18,000	710
2010-11-05	70	72	70	72	9,000	720
2010-11-04	68	73	68	73	7,000	730
2010-11-02	68	68	68	68	10,000	680
2010-11-01	68	68	67	68	11,000	680
2010-10-29	69	69	69	69	1,000	690
2010-10-28	69	69	68	68	2,000	680
2010-10-27	68	69	68	69	5,000	690
2010-10-26	69	69	69	69	2,000	690
2010-10-25	70	70	69	70	19,000	700
2010-10-22	69	70	68	70	5,000	700
2010-10-20	69	69	69	69	4,000	690
2010-10-19	69	70	69	70	8,000	700
2010-10-18	69	69	69	69	10,000	690
2010-10-15	70	72	69	69	17,000	690
2010-10-12	74	74	71	72	16,000	720
2010-10-08	73	73	70	73	25,000	730
2010-10-07	73	73	73	73	3,000	730
2010-10-06	70	72	70	72	4,000	720
2010-10-05	69	71	69	71	52,000	710
2010-10-04	70	71	67	69	35,000	690
2010-09-27	71	73	71	73	3,000	730
2010-09-24	71	71	71	71	4,000	710
2010-09-22	70	72	70	70	6,000	700
2010-09-21	70	71	70	71	8,000	710
2010-09-17	72	73	70	73	11,000	730
2010-09-16	73	73	72	72	12,000	720
2010-09-15	74	74	73	73	21,000	730
2010-09-14	74	74	74	74	1,000	740
2010-09-13	73	74	73	74	10,000	740
2010-09-10	73	73	73	73	3,000	730
2010-09-09	73	73	73	73	5,000	730
2010-09-07	73	74	71	74	3,000	740
2010-09-06	74	74	72	72	3,000	720
2010-09-03	72	74	72	74	9,000	740
2010-09-02	72	72	72	72	2,000	720
2010-09-01	71	72	71	72	8,000	720
2010-08-31	70	71	70	71	29,000	710
2010-08-30	73	74	72	72	9,000	720
2010-08-27	72	72	72	72	2,000	720
2010-08-26	70	72	70	72	8,000	720
2010-08-25	73	73	70	72	13,000	720
2010-08-23	74	74	72	74	11,000	740
2010-08-20	75	78	74	74	13,000	740
2010-08-19	75	76	74	76	13,000	760
2010-08-18	79	79	75	75	16,000	750
2010-08-17	83	83	75	80	18,000	800
2010-08-16	74	75	74	75	2,000	750
2010-08-13	73	75	73	75	2,000	750
2010-08-12	74	74	73	73	16,000	730
2010-08-10	74	74	74	74	3,000	740
2010-08-09	75	75	74	74	3,000	740
2010-08-06	73	74	73	74	4,000	740
2010-08-05	73	74	73	73	9,000	730
2010-08-04	72	72	72	72	1,000	720
2010-08-03	72	72	72	72	3,000	720
2010-08-02	72	72	72	72	10,000	720
2010-07-30	73	73	72	73	11,000	730
2010-07-29	73	73	73	73	4,000	730
2010-07-28	73	73	73	73	4,000	730
2010-07-27	73	73	73	73	2,000	730
2010-07-26	72	73	72	73	9,000	730
2010-07-23	72	72	72	72	2,000	720
2010-07-22	71	71	71	71	9,000	710
2010-07-21	71	71	71	71	2,000	710
2010-07-16	71	71	71	71	2,000	710
2010-07-15	72	72	71	72	24,000	720
2010-07-14	72	73	72	72	5,000	720
2010-07-13	72	72	72	72	4,000	720
2010-07-12	73	73	72	72	7,000	720
2010-07-09	72	72	71	72	4,000	720
2010-07-08	72	72	72	72	3,000	720
2010-07-07	72	72	72	72	2,000	720
2010-07-06	72	72	71	72	5,000	720
2010-07-05	72	72	72	72	4,000	720
2010-07-02	69	69	69	69	1,000	690
2010-07-01	73	73	70	70	21,000	700
2010-06-30	73	73	72	73	32,000	730
2010-06-29	75	75	75	75	1,000	750
2010-06-28	75	75	74	75	24,000	750
2010-06-25	78	78	76	76	11,000	760
2010-06-24	79	79	77	77	8,000	770
2010-06-23	78	78	78	78	8,000	780
2010-06-22	78	78	76	77	19,000	770
2010-06-21	76	77	76	77	9,000	770
2010-06-18	77	78	76	78	19,000	780
2010-06-17	77	78	76	78	6,000	780
2010-06-16	78	78	77	78	15,000	780
2010-06-15	76	76	76	76	3,000	760
2010-06-14	78	78	76	77	18,000	770
2010-06-11	78	78	77	77	5,000	770
2010-06-10	79	79	74	75	17,000	750
2010-06-09	78	78	78	78	1,000	780
2010-06-08	76	78	76	78	4,000	780
2010-06-07	76	78	76	78	10,000	780
2010-06-04	80	80	80	80	2,000	800
2010-06-01	79	80	79	80	22,000	800
2010-05-31	75	79	75	79	23,000	790
2010-05-28	76	77	76	77	10,000	770
2010-05-27	75	76	75	76	5,000	760
2010-05-26	75	77	75	77	9,000	770
2010-05-25	79	79	77	77	9,000	770
2010-05-24	79	79	77	78	5,000	780
2010-05-21	75	77	75	77	19,000	770
2010-05-20	76	77	76	77	2,000	770
2010-05-19	75	78	75	78	28,000	780
2010-05-18	79	79	78	78	9,000	780
2010-05-17	81	81	79	81	36,000	810
2010-05-14	82	82	82	82	2,000	820
2010-05-13	82	85	82	82	32,000	820
2010-05-12	83	83	81	81	16,000	810
2010-05-11	82	83	82	82	32,000	820
2010-05-10	79	82	79	82	18,000	820
2010-05-07	81	83	77	81	76,000	810
2010-05-06	82	88	82	82	49,000	820
2010-04-30	82	84	82	84	20,000	840
2010-04-28	82	83	82	83	15,000	830
2010-04-27	84	85	82	85	39,000	850
2010-04-26	82	83	82	83	30,000	830
2010-04-23	82	83	80	82	34,000	820
2010-04-22	79	81	79	81	95,000	810
2010-04-21	78	79	77	79	14,000	790
2010-04-20	78	78	77	77	4,000	770
2010-04-19	79	79	78	78	5,000	780
2010-04-16	80	80	78	78	20,000	780
2010-04-15	79	80	79	80	4,000	800
2010-04-14	80	80	79	79	19,000	790
2010-04-13	80	81	80	81	23,000	810
2010-04-12	80	81	80	81	37,000	810
2010-04-09	80	80	79	79	12,000	790
2010-04-08	77	80	77	79	30,000	790
2010-04-07	75	78	75	78	14,000	780
2010-04-06	77	77	75	77	44,000	770
2010-04-05	77	81	76	78	45,000	780
2010-04-02	75	77	74	74	41,000	740
2010-04-01	74	74	74	74	3,000	740
2010-03-31	75	75	74	75	5,000	750
2010-03-30	73	74	73	74	10,000	740
2010-03-29	73	74	73	74	9,000	740
2010-03-26	75	75	74	75	17,000	750
2010-03-25	77	77	74	75	48,000	750
2010-03-24	77	77	75	76	49,000	760
2010-03-23	73	76	72	76	48,000	760
2010-03-19	76	76	76	76	9,000	760
2010-03-18	76	77	76	76	19,000	760
2010-03-17	77	77	77	77	45,000	770
2010-03-16	75	77	75	77	18,000	770
2010-03-15	76	77	75	77	11,000	770
2010-03-12	76	78	76	76	42,000	760
2010-03-11	76	76	74	75	36,000	750
2010-03-10	74	77	74	75	15,000	750
2010-03-09	72	73	71	73	10,000	730
2010-03-08	72	73	72	73	36,000	730
2010-03-05	71	71	70	71	33,000	710
2010-03-04	71	72	71	72	50,000	720
2010-03-03	72	72	72	72	26,000	720
2010-03-02	72	72	71	72	3,000	720
2010-03-01	70	73	70	73	14,000	730
2010-02-26	70	70	69	70	17,000	700
2010-02-25	70	71	69	71	20,000	710
2010-02-24	68	70	68	70	12,000	700
2010-02-23	69	69	67	67	10,000	670
2010-02-22	69	70	68	69	14,000	690
2010-02-19	68	68	68	68	6,000	680
2010-02-18	69	69	69	69	1,000	690
2010-02-17	68	69	68	68	7,000	680
2010-02-16	67	68	67	68	5,000	680
2010-02-15	69	69	69	69	3,000	690
2010-02-12	68	68	67	68	4,000	680
2010-02-10	67	68	67	67	9,000	670
2010-02-09	68	68	65	66	35,000	660
2010-02-08	67	69	67	67	17,000	670
2010-02-05	68	68	66	67	14,000	670
2010-02-04	68	68	68	68	9,000	680
2010-02-03	70	70	70	70	2,000	700
2010-02-02	69	69	68	69	11,000	690
2010-02-01	68	69	68	68	29,000	680
2010-01-29	69	70	69	69	23,000	690
2010-01-28	69	70	69	70	28,000	700
2010-01-27	70	70	68	68	8,000	680
2010-01-26	69	70	68	70	23,000	700
2010-01-25	70	70	70	70	6,000	700
2010-01-22	70	70	69	69	12,000	690
2010-01-21	70	71	69	70	28,000	700
2010-01-20	73	73	71	71	27,000	710
2010-01-19	71	74	71	71	44,000	710
2010-01-18	70	71	70	70	12,000	700
2010-01-15	70	70	69	69	22,000	690
2010-01-14	69	71	68	71	57,000	710
2010-01-13	71	71	70	70	6,000	700
2010-01-12	70	71	70	70	12,000	700
2010-01-08	69	70	69	70	14,000	700
2010-01-07	70	70	70	70	1,000	700
2010-01-06	69	70	69	70	11,000	700
2010-01-05	68	70	68	70	15,000	700
2010-01-04	67	69	67	69	8,000	690

分割・併合履歴： [2017-09-21]1株→0.1株