3125 新内外綿(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	64	64	63	63	3,000	630
2011-12-28	63	64	63	64	22,000	640
2011-12-27	63	63	63	63	4,000	630
2011-12-26	66	66	64	64	24,000	640
2011-12-22	66	66	65	66	25,000	660
2011-12-21	66	66	66	66	9,000	660
2011-12-20	66	66	65	66	46,000	660
2011-12-16	67	68	67	68	2,000	680
2011-12-15	69	69	66	67	40,000	670
2011-12-14	69	77	67	69	284,000	690
2011-12-13	69	69	68	68	8,000	680
2011-12-12	69	69	69	69	7,000	690
2011-12-09	68	69	66	69	12,000	690
2011-12-08	66	67	66	67	3,000	670
2011-12-07	66	66	65	66	16,000	660
2011-12-06	70	70	65	66	68,000	660
2011-12-05	71	74	68	69	93,000	690
2011-12-02	65	74	64	70	183,000	700
2011-12-01	64	69	63	65	178,000	650
2011-11-30	62	64	62	62	18,000	620
2011-11-29	60	64	60	62	27,000	620
2011-11-28	60	61	60	61	2,000	610
2011-11-25	62	63	60	60	10,000	600
2011-11-24	61	61	61	61	1,000	610
2011-11-16	62	62	62	62	2,000	620
2011-11-15	60	61	60	61	5,000	610
2011-11-14	60	60	60	60	5,000	600
2011-11-11	60	60	60	60	3,000	600
2011-11-10	60	61	60	61	11,000	610
2011-11-09	61	62	61	62	10,000	620
2011-11-08	61	61	60	60	22,000	600
2011-11-07	62	62	62	62	9,000	620
2011-11-04	62	62	61	62	5,000	620
2011-11-02	63	63	60	61	30,000	610
2011-11-01	65	65	63	64	13,000	640
2011-10-31	64	68	64	67	28,000	670
2011-10-28	64	64	63	64	3,000	640
2011-10-27	63	64	62	64	4,000	640
2011-10-26	63	63	63	63	6,000	630
2011-10-25	62	64	62	63	29,000	630
2011-10-24	61	62	61	62	26,000	620
2011-10-21	63	64	63	64	11,000	640
2011-10-20	63	64	63	63	15,000	630
2011-10-19	65	65	65	65	10,000	650
2011-10-17	68	68	65	67	26,000	670
2011-10-14	71	71	68	68	50,000	680
2011-10-13	67	71	67	71	60,000	710
2011-10-11	66	68	66	68	9,000	680
2011-10-07	65	65	65	65	16,000	650
2011-10-06	66	66	65	65	12,000	650
2011-10-05	64	66	64	66	10,000	660
2011-10-04	66	66	66	66	5,000	660
2011-10-03	67	67	67	67	2,000	670
2011-09-30	68	68	68	68	5,000	680
2011-09-29	68	68	68	68	2,000	680
2011-09-28	68	68	68	68	3,000	680
2011-09-27	67	67	67	67	11,000	670
2011-09-26	68	68	67	67	6,000	670
2011-09-22	70	70	70	70	2,000	700
2011-09-21	69	69	69	69	1,000	690
2011-09-20	69	69	69	69	6,000	690
2011-09-15	70	70	68	70	23,000	700
2011-09-13	70	70	70	70	1,000	700
2011-09-12	69	69	69	69	5,000	690
2011-09-08	70	70	70	70	2,000	700
2011-09-07	69	69	69	69	1,000	690
2011-09-06	69	69	69	69	5,000	690
2011-09-05	69	70	69	70	4,000	700
2011-09-02	70	70	69	69	3,000	690
2011-09-01	71	71	69	70	25,000	700
2011-08-31	71	71	71	71	1,000	710
2011-08-30	72	72	72	72	1,000	720
2011-08-29	71	71	71	71	2,000	710
2011-08-25	72	72	72	72	2,000	720
2011-08-23	72	72	72	72	1,000	720
2011-08-22	73	73	73	73	2,000	730
2011-08-19	68	73	68	73	8,000	730
2011-08-18	71	72	71	72	3,000	720
2011-08-16	72	74	72	74	3,000	740
2011-08-15	70	73	70	73	17,000	730
2011-08-12	72	74	71	74	11,000	740
2011-08-11	71	72	71	72	14,000	720
2011-08-10	75	75	73	74	5,000	740
2011-08-09	73	74	68	74	24,000	740
2011-08-08	74	75	74	75	9,000	750
2011-08-05	75	75	74	75	11,000	750
2011-08-04	76	77	76	77	14,000	770
2011-08-02	76	77	76	77	12,000	770
2011-07-28	76	77	76	77	53,000	770
2011-07-26	77	78	77	78	5,000	780
2011-07-25	78	78	78	78	7,000	780
2011-07-22	77	78	77	78	19,000	780
2011-07-21	77	77	77	77	1,000	770
2011-07-20	78	78	78	78	1,000	780
2011-07-19	78	78	78	78	1,000	780
2011-07-15	77	78	77	78	2,000	780
2011-07-14	77	78	77	78	7,000	780
2011-07-13	77	77	77	77	15,000	770
2011-07-12	79	79	78	78	37,000	780
2011-07-11	79	80	79	80	9,000	800
2011-07-08	80	80	79	80	5,000	800
2011-07-07	79	80	79	80	6,000	800
2011-07-06	78	78	78	78	11,000	780
2011-07-05	78	78	78	78	1,000	780
2011-07-04	77	78	77	78	8,000	780
2011-06-30	77	77	77	77	6,000	770
2011-06-29	77	77	77	77	3,000	770
2011-06-28	76	77	76	77	2,000	770
2011-06-24	77	77	77	77	6,000	770
2011-06-23	75	76	75	76	3,000	760
2011-06-22	76	76	75	76	21,000	760
2011-06-21	76	76	76	76	1,000	760
2011-06-20	77	77	77	77	2,000	770
2011-06-16	76	76	76	76	3,000	760
2011-06-15	76	76	76	76	11,000	760
2011-06-14	76	76	76	76	10,000	760
2011-06-13	77	77	77	77	4,000	770
2011-06-10	77	77	77	77	9,000	770
2011-06-09	76	76	76	76	7,000	760
2011-06-08	77	77	77	77	2,000	770
2011-06-07	76	77	76	77	8,000	770
2011-06-06	77	77	77	77	1,000	770
2011-06-03	77	77	77	77	2,000	770
2011-06-01	78	78	78	78	1,000	780
2011-05-30	77	77	76	77	7,000	770
2011-05-26	77	78	76	78	15,000	780
2011-05-25	79	79	77	78	26,000	780
2011-05-24	77	78	77	78	5,000	780
2011-05-23	78	78	78	78	19,000	780
2011-05-20	79	79	79	79	7,000	790
2011-05-19	78	80	78	80	42,000	800
2011-05-18	79	79	79	79	6,000	790
2011-05-17	78	79	78	79	13,000	790
2011-05-16	79	79	79	79	8,000	790
2011-05-13	79	80	79	80	4,000	800
2011-05-12	80	80	80	80	3,000	800
2011-05-11	79	80	79	80	45,000	800
2011-05-10	80	80	80	80	3,000	800
2011-05-09	80	80	80	80	43,000	800
2011-05-06	80	80	79	80	6,000	800
2011-05-02	80	80	80	80	32,000	800
2011-04-28	81	83	80	81	86,000	810
2011-04-27	81	81	80	81	31,000	810
2011-04-26	80	80	80	80	17,000	800
2011-04-25	81	81	81	81	8,000	810
2011-04-22	80	80	79	80	23,000	800
2011-04-21	80	81	80	80	32,000	800
2011-04-20	78	80	78	80	79,000	800
2011-04-19	77	78	77	78	26,000	780
2011-04-18	79	79	78	79	21,000	790
2011-04-14	78	78	78	78	5,000	780
2011-04-12	78	79	77	79	46,000	790
2011-04-11	79	79	78	79	16,000	790
2011-04-08	77	78	77	78	40,000	780
2011-04-07	76	77	75	77	17,000	770
2011-04-06	77	77	75	76	43,000	760
2011-04-05	79	79	77	78	35,000	780
2011-04-04	79	79	79	79	7,000	790
2011-04-01	78	78	78	78	10,000	780
2011-03-31	79	79	77	78	13,000	780
2011-03-30	78	79	78	79	8,000	790
2011-03-29	78	78	78	78	17,000	780
2011-03-28	78	78	77	78	41,000	780
2011-03-25	78	79	76	79	102,000	790
2011-03-24	78	78	76	77	10,000	770
2011-03-23	77	79	77	78	46,000	780
2011-03-22	77	80	76	79	65,000	790
2011-03-18	71	76	71	76	23,000	760
2011-03-17	61	71	61	71	41,000	710
2011-03-16	66	69	65	69	33,000	690
2011-03-15	72	72	52	67	147,000	670
2011-03-14	66	82	61	70	129,000	700
2011-03-11	87	87	86	86	35,000	860
2011-03-10	87	87	87	87	38,000	870
2011-03-09	88	88	87	87	14,000	870
2011-03-08	88	88	87	87	26,000	870
2011-03-07	88	88	88	88	2,000	880
2011-03-04	88	88	87	88	35,000	880
2011-03-03	88	88	88	88	3,000	880
2011-03-02	87	88	86	87	23,000	870
2011-03-01	88	88	87	87	13,000	870
2011-02-28	87	87	87	87	35,000	870
2011-02-25	86	87	86	87	21,000	870
2011-02-24	86	87	86	87	21,000	870
2011-02-23	87	88	86	88	11,000	880
2011-02-22	87	87	86	87	28,000	870
2011-02-21	87	87	86	87	31,000	870
2011-02-18	88	88	86	87	113,000	870
2011-02-17	86	87	86	87	6,000	870
2011-02-16	86	87	85	87	51,000	870
2011-02-15	86	87	86	86	18,000	860
2011-02-14	87	87	85	85	50,000	850
2011-02-10	87	87	85	86	29,000	860
2011-02-09	88	88	86	87	12,000	870
2011-02-08	88	88	88	88	6,000	880
2011-02-07	87	87	87	87	34,000	870
2011-02-04	85	88	85	86	92,000	860
2011-02-03	84	85	83	84	27,000	840
2011-02-02	84	84	84	84	41,000	840
2011-02-01	84	84	84	84	8,000	840
2011-01-31	85	85	83	84	58,000	840
2011-01-28	87	87	86	86	39,000	860
2011-01-27	88	88	86	87	36,000	870
2011-01-26	87	87	87	87	18,000	870
2011-01-25	86	86	85	86	19,000	860
2011-01-24	85	86	85	85	10,000	850
2011-01-21	88	88	85	86	39,000	860
2011-01-20	87	88	86	88	46,000	880
2011-01-19	86	87	86	87	37,000	870
2011-01-18	86	88	86	87	23,000	870
2011-01-17	88	88	87	87	67,000	870
2011-01-14	89	89	88	89	28,000	890
2011-01-13	90	90	87	90	99,000	900
2011-01-12	89	90	88	90	146,000	900
2011-01-11	86	94	85	88	699,000	880
2011-01-07	83	86	83	85	192,000	850
2011-01-06	78	85	78	83	378,000	830
2011-01-05	78	78	78	78	10,000	780
2011-01-04	77	78	76	78	32,000	780

分割・併合履歴： [2017-09-21]1株→0.1株