3125 新内外綿(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	73	73	73	73	11,000	730
2012-12-27	73	74	73	73	36,000	730
2012-12-26	72	72	72	72	7,000	720
2012-12-25	73	73	72	73	25,000	730
2012-12-21	73	74	72	72	33,000	720
2012-12-20	73	73	73	73	7,000	730
2012-12-19	72	73	72	73	19,000	730
2012-12-18	71	72	71	72	35,000	720
2012-12-17	72	72	71	71	37,000	710
2012-12-14	71	72	71	72	14,000	720
2012-12-13	72	73	71	72	32,000	720
2012-12-12	70	72	70	72	47,000	720
2012-12-11	69	70	69	70	3,000	700
2012-12-10	71	71	69	69	12,000	690
2012-12-07	70	70	70	70	15,000	700
2012-12-06	70	70	69	70	30,000	700
2012-12-05	70	70	70	70	5,000	700
2012-12-04	69	70	69	70	8,000	700
2012-12-03	69	69	67	68	48,000	680
2012-11-30	69	69	68	68	27,000	680
2012-11-29	69	69	69	69	12,000	690
2012-11-28	70	71	70	70	13,000	700
2012-11-27	69	70	69	70	29,000	700
2012-11-26	68	68	67	68	26,000	680
2012-11-22	69	69	68	68	8,000	680
2012-11-21	67	68	67	68	7,000	680
2012-11-20	68	68	67	67	17,000	670
2012-11-19	69	69	67	68	19,000	680
2012-11-16	69	69	69	69	2,000	690
2012-11-14	69	69	69	69	2,000	690
2012-11-13	68	68	68	68	5,000	680
2012-11-12	70	70	65	67	20,000	670
2012-11-09	70	70	70	70	1,000	700
2012-11-08	71	71	70	70	3,000	700
2012-11-07	68	70	68	70	15,000	700
2012-11-06	69	69	69	69	1,000	690
2012-11-05	69	69	69	69	2,000	690
2012-11-02	70	70	69	69	27,000	690
2012-11-01	69	70	69	70	9,000	700
2012-10-31	69	70	69	70	3,000	700
2012-10-26	69	70	69	70	3,000	700
2012-10-25	69	69	69	69	12,000	690
2012-10-24	68	69	68	69	12,000	690
2012-10-22	68	68	68	68	1,000	680
2012-10-17	67	68	66	68	6,000	680
2012-10-16	66	67	66	67	32,000	670
2012-10-15	68	69	64	69	35,000	690
2012-10-12	69	70	68	68	19,000	680
2012-10-11	71	71	71	71	1,000	710
2012-10-10	72	73	70	73	9,000	730
2012-10-09	72	72	72	72	1,000	720
2012-10-05	70	73	70	73	8,000	730
2012-10-04	71	71	71	71	6,000	710
2012-10-03	74	74	73	73	3,000	730
2012-10-02	74	74	74	74	2,000	740
2012-10-01	69	74	69	74	19,000	740
2012-09-28	74	74	72	74	4,000	740
2012-09-27	73	73	73	73	1,000	730
2012-09-26	71	74	70	74	15,000	740
2012-09-25	70	74	70	74	18,000	740
2012-09-24	73	73	72	73	3,000	730
2012-09-21	70	73	70	73	8,000	730
2012-09-20	73	75	72	72	16,000	720
2012-09-19	72	72	72	72	3,000	720
2012-09-18	72	73	72	73	5,000	730
2012-09-14	71	72	70	72	7,000	720
2012-09-13	70	70	70	70	4,000	700
2012-09-12	69	69	69	69	1,000	690
2012-09-11	67	69	67	69	6,000	690
2012-09-10	68	69	67	69	7,000	690
2012-09-07	66	68	66	68	22,000	680
2012-09-06	64	68	64	68	18,000	680
2012-09-05	68	68	68	68	2,000	680
2012-09-04	68	68	68	68	2,000	680
2012-08-31	67	69	65	68	11,000	680
2012-08-28	68	68	66	68	11,000	680
2012-08-27	68	69	68	69	7,000	690
2012-08-24	70	70	70	70	2,000	700
2012-08-22	69	70	68	70	20,000	700
2012-08-17	69	69	68	69	6,000	690
2012-08-16	67	69	67	69	3,000	690
2012-08-13	68	68	68	68	9,000	680
2012-08-10	70	70	68	69	6,000	690
2012-08-08	69	69	69	69	2,000	690
2012-08-07	68	68	68	68	2,000	680
2012-08-06	69	69	69	69	1,000	690
2012-08-02	67	70	67	70	2,000	700
2012-08-01	68	68	68	68	7,000	680
2012-07-31	68	68	68	68	2,000	680
2012-07-30	69	69	69	69	1,000	690
2012-07-25	68	69	68	69	3,000	690
2012-07-24	65	68	65	68	33,000	680
2012-07-23	69	69	68	69	8,000	690
2012-07-19	69	70	69	70	7,000	700
2012-07-18	69	70	69	70	2,000	700
2012-07-17	70	70	70	70	1,000	700
2012-07-13	71	71	71	71	1,000	710
2012-07-10	71	74	71	74	8,000	740
2012-07-06	72	73	72	73	2,000	730
2012-07-05	72	72	71	71	4,000	710
2012-07-04	72	72	72	72	13,000	720
2012-07-03	71	71	71	71	1,000	710
2012-07-02	70	71	70	71	3,000	710
2012-06-29	71	71	71	71	1,000	710
2012-06-28	70	70	69	70	12,000	700
2012-06-26	72	72	72	72	5,000	720
2012-06-25	71	71	71	71	5,000	710
2012-06-22	69	69	69	69	2,000	690
2012-06-18	70	71	69	71	4,000	710
2012-06-11	70	70	70	70	3,000	700
2012-06-08	70	70	70	70	10,000	700
2012-06-07	70	70	70	70	4,000	700
2012-06-05	67	70	67	70	2,000	700
2012-06-04	70	70	70	70	13,000	700
2012-06-01	71	71	71	71	13,000	710
2012-05-31	70	71	70	71	14,000	710
2012-05-30	71	71	71	71	4,000	710
2012-05-29	70	70	70	70	4,000	700
2012-05-25	70	70	70	70	2,000	700
2012-05-24	67	69	67	69	2,000	690
2012-05-23	68	71	68	71	16,000	710
2012-05-22	67	69	67	69	11,000	690
2012-05-21	67	68	65	65	28,000	650
2012-05-18	65	67	64	67	8,000	670
2012-05-17	66	67	64	67	18,000	670
2012-05-16	63	65	63	65	10,000	650
2012-05-15	62	63	61	63	8,000	630
2012-05-14	69	69	61	63	21,000	630
2012-05-11	67	68	67	68	2,000	680
2012-05-10	69	69	68	68	6,000	680
2012-05-09	67	68	66	68	11,000	680
2012-05-08	68	69	68	69	3,000	690
2012-05-07	67	68	67	67	11,000	670
2012-05-02	69	70	69	70	2,000	700
2012-05-01	70	70	68	68	5,000	680
2012-04-27	69	70	68	69	17,000	690
2012-04-26	70	70	68	69	38,000	690
2012-04-25	70	70	70	70	10,000	700
2012-04-24	71	71	70	71	17,000	710
2012-04-23	72	72	72	72	8,000	720
2012-04-20	71	72	71	72	2,000	720
2012-04-19	72	72	72	72	5,000	720
2012-04-18	72	72	71	72	12,000	720
2012-04-17	73	73	71	72	23,000	720
2012-04-16	72	73	72	73	12,000	730
2012-04-13	73	73	72	72	17,000	720
2012-04-12	72	72	72	72	9,000	720
2012-04-11	77	77	69	72	76,000	720
2012-04-10	77	77	77	77	3,000	770
2012-04-06	75	77	75	77	6,000	770
2012-04-05	76	76	76	76	2,000	760
2012-04-04	77	77	76	76	13,000	760
2012-04-03	78	78	77	77	6,000	770
2012-04-02	77	78	77	78	2,000	780
2012-03-30	76	78	75	78	22,000	780
2012-03-28	77	79	77	79	7,000	790
2012-03-27	77	79	77	79	31,000	790
2012-03-26	78	78	77	77	38,000	770
2012-03-23	78	78	78	78	24,000	780
2012-03-22	79	79	78	79	16,000	790
2012-03-21	79	82	78	80	157,000	800
2012-03-19	80	82	80	82	15,000	820
2012-03-16	82	82	80	81	43,000	810
2012-03-15	83	83	82	82	37,000	820
2012-03-14	82	82	82	82	35,000	820
2012-03-13	83	83	80	82	49,000	820
2012-03-12	84	85	82	82	123,000	820
2012-03-09	78	82	78	82	129,000	820
2012-03-08	77	78	77	78	22,000	780
2012-03-07	78	79	78	79	8,000	790
2012-03-06	81	81	79	80	23,000	800
2012-03-05	80	82	80	80	48,000	800
2012-03-02	77	80	77	80	50,000	800
2012-03-01	80	81	77	77	128,000	770
2012-02-29	76	84	76	80	203,000	800
2012-02-28	77	77	76	76	28,000	760
2012-02-27	77	78	76	78	31,000	780
2012-02-24	78	78	75	76	84,000	760
2012-02-23	75	78	75	78	63,000	780
2012-02-22	73	76	73	75	61,000	750
2012-02-21	74	74	73	73	16,000	730
2012-02-20	73	74	73	73	25,000	730
2012-02-17	72	73	72	73	24,000	730
2012-02-16	73	73	70	72	32,000	720
2012-02-15	73	73	72	72	2,000	720
2012-02-14	72	72	72	72	1,000	720
2012-02-13	72	73	71	72	16,000	720
2012-02-10	72	72	71	72	22,000	720
2012-02-09	72	72	72	72	3,000	720
2012-02-08	73	73	73	73	5,000	730
2012-02-07	73	73	72	72	7,000	720
2012-02-06	72	72	72	72	1,000	720
2012-02-03	73	73	73	73	3,000	730
2012-02-02	73	73	72	72	11,000	720
2012-02-01	71	72	71	72	12,000	720
2012-01-31	73	73	72	72	21,000	720
2012-01-30	73	74	73	74	10,000	740
2012-01-27	73	73	72	72	14,000	720
2012-01-26	71	75	71	73	87,000	730
2012-01-25	71	73	71	72	40,000	720
2012-01-24	70	72	70	71	19,000	710
2012-01-23	70	72	70	71	25,000	710
2012-01-20	69	70	68	70	29,000	700
2012-01-19	69	70	67	69	20,000	690
2012-01-18	67	67	67	67	3,000	670
2012-01-17	66	67	66	67	2,000	670
2012-01-16	65	66	65	66	11,000	660
2012-01-13	65	66	65	65	16,000	650
2012-01-12	68	68	66	66	20,000	660
2012-01-11	67	68	67	68	7,000	680
2012-01-10	66	67	64	67	12,000	670
2012-01-06	65	67	65	65	11,000	650
2012-01-05	65	65	65	65	9,000	650
2012-01-04	63	64	63	64	13,000	640

分割・併合履歴： [2017-09-21]1株→0.1株