3125 新内外綿(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 104 | 104 | 102 | 104 | 46,000 | 1,040 |
| 2014-12-29 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2014-12-26 | 103 | 104 | 103 | 104 | 16,000 | 1,040 |
| 2014-12-25 | 102 | 103 | 102 | 103 | 239,000 | 1,030 |
| 2014-12-24 | 103 | 103 | 102 | 102 | 72,000 | 1,020 |
| 2014-12-22 | 104 | 104 | 103 | 103 | 36,000 | 1,030 |
| 2014-12-19 | 104 | 105 | 103 | 105 | 20,000 | 1,050 |
| 2014-12-18 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2014-12-17 | 102 | 104 | 102 | 103 | 9,000 | 1,030 |
| 2014-12-16 | 103 | 104 | 103 | 103 | 20,000 | 1,030 |
| 2014-12-15 | 104 | 104 | 104 | 104 | 19,000 | 1,040 |
| 2014-12-12 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2014-12-11 | 104 | 105 | 103 | 105 | 20,000 | 1,050 |
| 2014-12-10 | 104 | 104 | 104 | 104 | 24,000 | 1,040 |
| 2014-12-09 | 104 | 105 | 104 | 105 | 14,000 | 1,050 |
| 2014-12-08 | 104 | 105 | 104 | 105 | 11,000 | 1,050 |
| 2014-12-05 | 104 | 105 | 104 | 105 | 11,000 | 1,050 |
| 2014-12-04 | 104 | 105 | 104 | 105 | 34,000 | 1,050 |
| 2014-12-03 | 106 | 107 | 105 | 105 | 22,000 | 1,050 |
| 2014-12-02 | 105 | 106 | 105 | 106 | 13,000 | 1,060 |
| 2014-12-01 | 106 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2014-11-28 | 105 | 106 | 105 | 106 | 14,000 | 1,060 |
| 2014-11-27 | 104 | 105 | 104 | 105 | 26,000 | 1,050 |
| 2014-11-26 | 104 | 104 | 104 | 104 | 16,000 | 1,040 |
| 2014-11-25 | 104 | 105 | 103 | 104 | 33,000 | 1,040 |
| 2014-11-21 | 104 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2014-11-20 | 105 | 105 | 104 | 104 | 29,000 | 1,040 |
| 2014-11-19 | 103 | 104 | 103 | 104 | 15,000 | 1,040 |
| 2014-11-18 | 102 | 103 | 102 | 103 | 12,000 | 1,030 |
| 2014-11-17 | 104 | 104 | 102 | 102 | 42,000 | 1,020 |
| 2014-11-13 | 104 | 104 | 103 | 104 | 13,000 | 1,040 |
| 2014-11-11 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2014-11-10 | 105 | 105 | 103 | 104 | 7,000 | 1,040 |
| 2014-11-07 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2014-11-06 | 104 | 104 | 103 | 104 | 15,000 | 1,040 |
| 2014-11-05 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2014-11-04 | 104 | 105 | 103 | 105 | 17,000 | 1,050 |
| 2014-10-31 | 105 | 105 | 103 | 104 | 11,000 | 1,040 |
| 2014-10-29 | 103 | 104 | 102 | 104 | 4,000 | 1,040 |
| 2014-10-28 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2014-10-27 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2014-10-24 | 103 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2014-10-23 | 102 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2014-10-22 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2014-10-21 | 103 | 103 | 101 | 102 | 14,000 | 1,020 |
| 2014-10-20 | 102 | 103 | 102 | 103 | 23,000 | 1,030 |
| 2014-10-17 | 101 | 102 | 99 | 102 | 115,000 | 1,020 |
| 2014-10-16 | 101 | 115 | 99 | 101 | 334,000 | 1,010 |
| 2014-10-15 | 102 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2014-10-14 | 100 | 102 | 100 | 102 | 60,000 | 1,020 |
| 2014-10-10 | 103 | 104 | 102 | 103 | 20,000 | 1,030 |
| 2014-10-09 | 105 | 106 | 104 | 104 | 69,000 | 1,040 |
| 2014-10-08 | 105 | 106 | 105 | 106 | 15,000 | 1,060 |
| 2014-10-07 | 106 | 107 | 106 | 106 | 7,000 | 1,060 |
| 2014-10-06 | 105 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2014-10-03 | 105 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2014-10-02 | 107 | 107 | 104 | 105 | 71,000 | 1,050 |
| 2014-10-01 | 107 | 107 | 106 | 107 | 22,000 | 1,070 |
| 2014-09-30 | 107 | 107 | 106 | 107 | 20,000 | 1,070 |
| 2014-09-29 | 106 | 107 | 106 | 107 | 15,000 | 1,070 |
| 2014-09-26 | 106 | 106 | 105 | 106 | 31,000 | 1,060 |
| 2014-09-25 | 107 | 107 | 106 | 107 | 36,000 | 1,070 |
| 2014-09-24 | 106 | 107 | 106 | 107 | 20,000 | 1,070 |
| 2014-09-22 | 106 | 107 | 106 | 107 | 4,000 | 1,070 |
| 2014-09-19 | 107 | 108 | 107 | 108 | 5,000 | 1,080 |
| 2014-09-18 | 107 | 109 | 106 | 108 | 30,000 | 1,080 |
| 2014-09-17 | 107 | 107 | 107 | 107 | 17,000 | 1,070 |
| 2014-09-16 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2014-09-12 | 109 | 109 | 108 | 109 | 36,000 | 1,090 |
| 2014-09-11 | 108 | 109 | 108 | 109 | 22,000 | 1,090 |
| 2014-09-10 | 109 | 109 | 109 | 109 | 8,000 | 1,090 |
| 2014-09-09 | 109 | 110 | 108 | 109 | 5,000 | 1,090 |
| 2014-09-08 | 109 | 110 | 109 | 110 | 5,000 | 1,100 |
| 2014-09-05 | 108 | 109 | 108 | 109 | 6,000 | 1,090 |
| 2014-09-04 | 108 | 109 | 108 | 109 | 13,000 | 1,090 |
| 2014-09-03 | 109 | 109 | 108 | 109 | 12,000 | 1,090 |
| 2014-09-02 | 109 | 110 | 108 | 110 | 35,000 | 1,100 |
| 2014-09-01 | 108 | 110 | 108 | 109 | 42,000 | 1,090 |
| 2014-08-29 | 109 | 109 | 108 | 108 | 23,000 | 1,080 |
| 2014-08-28 | 107 | 108 | 107 | 108 | 16,000 | 1,080 |
| 2014-08-27 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2014-08-26 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2014-08-25 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2014-08-22 | 106 | 106 | 106 | 106 | 16,000 | 1,060 |
| 2014-08-21 | 108 | 108 | 105 | 106 | 118,000 | 1,060 |
| 2014-08-20 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2014-08-19 | 107 | 108 | 107 | 108 | 44,000 | 1,080 |
| 2014-08-18 | 107 | 107 | 106 | 107 | 51,000 | 1,070 |
| 2014-08-15 | 107 | 107 | 106 | 107 | 33,000 | 1,070 |
| 2014-08-14 | 107 | 107 | 107 | 107 | 31,000 | 1,070 |
| 2014-08-13 | 107 | 108 | 107 | 108 | 17,000 | 1,080 |
| 2014-08-12 | 106 | 107 | 106 | 107 | 36,000 | 1,070 |
| 2014-08-11 | 105 | 107 | 104 | 107 | 42,000 | 1,070 |
| 2014-08-08 | 102 | 104 | 102 | 104 | 28,000 | 1,040 |
| 2014-08-07 | 104 | 105 | 103 | 104 | 11,000 | 1,040 |
| 2014-08-06 | 104 | 105 | 104 | 105 | 19,000 | 1,050 |
| 2014-08-05 | 108 | 108 | 104 | 104 | 109,000 | 1,040 |
| 2014-08-04 | 106 | 108 | 106 | 107 | 49,000 | 1,070 |
| 2014-08-01 | 109 | 114 | 105 | 106 | 207,000 | 1,060 |
| 2014-07-31 | 113 | 113 | 110 | 111 | 56,000 | 1,110 |
| 2014-07-30 | 112 | 113 | 112 | 113 | 27,000 | 1,130 |
| 2014-07-29 | 113 | 113 | 111 | 112 | 95,000 | 1,120 |
| 2014-07-28 | 112 | 113 | 111 | 113 | 50,000 | 1,130 |
| 2014-07-25 | 110 | 112 | 110 | 111 | 45,000 | 1,110 |
| 2014-07-24 | 109 | 109 | 109 | 109 | 7,000 | 1,090 |
| 2014-07-23 | 108 | 109 | 108 | 109 | 32,000 | 1,090 |
| 2014-07-22 | 105 | 107 | 105 | 107 | 22,000 | 1,070 |
| 2014-07-18 | 107 | 107 | 105 | 106 | 40,000 | 1,060 |
| 2014-07-17 | 108 | 108 | 107 | 107 | 44,000 | 1,070 |
| 2014-07-16 | 108 | 108 | 108 | 108 | 17,000 | 1,080 |
| 2014-07-15 | 109 | 109 | 109 | 109 | 36,000 | 1,090 |
| 2014-07-14 | 109 | 109 | 108 | 108 | 21,000 | 1,080 |
| 2014-07-11 | 108 | 109 | 107 | 109 | 7,000 | 1,090 |
| 2014-07-10 | 110 | 110 | 107 | 108 | 42,000 | 1,080 |
| 2014-07-09 | 110 | 110 | 107 | 109 | 72,000 | 1,090 |
| 2014-07-08 | 111 | 111 | 109 | 110 | 173,000 | 1,100 |
| 2014-07-07 | 112 | 112 | 109 | 111 | 204,000 | 1,110 |
| 2014-07-04 | 107 | 113 | 107 | 113 | 223,000 | 1,130 |
| 2014-07-03 | 107 | 107 | 106 | 106 | 37,000 | 1,060 |
| 2014-07-02 | 106 | 107 | 106 | 106 | 34,000 | 1,060 |
| 2014-07-01 | 105 | 106 | 105 | 106 | 23,000 | 1,060 |
| 2014-06-30 | 105 | 106 | 105 | 105 | 12,000 | 1,050 |
| 2014-06-26 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2014-06-25 | 107 | 107 | 106 | 106 | 20,000 | 1,060 |
| 2014-06-24 | 106 | 107 | 106 | 107 | 15,000 | 1,070 |
| 2014-06-23 | 107 | 108 | 107 | 107 | 19,000 | 1,070 |
| 2014-06-20 | 107 | 107 | 106 | 107 | 71,000 | 1,070 |
| 2014-06-19 | 106 | 107 | 105 | 106 | 65,000 | 1,060 |
| 2014-06-18 | 106 | 106 | 105 | 106 | 12,000 | 1,060 |
| 2014-06-17 | 106 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2014-06-16 | 106 | 106 | 105 | 106 | 26,000 | 1,060 |
| 2014-06-13 | 105 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2014-06-12 | 103 | 104 | 103 | 104 | 17,000 | 1,040 |
| 2014-06-11 | 104 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2014-06-10 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2014-06-09 | 105 | 105 | 104 | 105 | 5,000 | 1,050 |
| 2014-06-06 | 103 | 107 | 103 | 106 | 29,000 | 1,060 |
| 2014-06-05 | 104 | 104 | 103 | 103 | 16,000 | 1,030 |
| 2014-06-04 | 104 | 104 | 104 | 104 | 11,000 | 1,040 |
| 2014-06-03 | 105 | 105 | 104 | 105 | 36,000 | 1,050 |
| 2014-06-02 | 105 | 105 | 104 | 105 | 49,000 | 1,050 |
| 2014-05-30 | 105 | 106 | 105 | 105 | 11,000 | 1,050 |
| 2014-05-29 | 106 | 106 | 106 | 106 | 11,000 | 1,060 |
| 2014-05-28 | 105 | 107 | 105 | 107 | 33,000 | 1,070 |
| 2014-05-27 | 104 | 105 | 104 | 105 | 30,000 | 1,050 |
| 2014-05-26 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
| 2014-05-23 | 103 | 103 | 102 | 103 | 15,000 | 1,030 |
| 2014-05-22 | 102 | 103 | 102 | 102 | 50,000 | 1,020 |
| 2014-05-21 | 102 | 102 | 100 | 101 | 33,000 | 1,010 |
| 2014-05-20 | 103 | 103 | 101 | 102 | 28,000 | 1,020 |
| 2014-05-19 | 103 | 106 | 103 | 103 | 67,000 | 1,030 |
| 2014-05-16 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2014-05-15 | 104 | 104 | 101 | 104 | 103,000 | 1,040 |
| 2014-05-14 | 106 | 107 | 105 | 106 | 52,000 | 1,060 |
| 2014-05-13 | 104 | 107 | 104 | 106 | 82,000 | 1,060 |
| 2014-05-12 | 105 | 106 | 103 | 103 | 44,000 | 1,030 |
| 2014-05-09 | 104 | 105 | 103 | 105 | 14,000 | 1,050 |
| 2014-05-08 | 103 | 105 | 103 | 104 | 25,000 | 1,040 |
| 2014-05-07 | 104 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2014-05-02 | 104 | 105 | 103 | 104 | 24,000 | 1,040 |
| 2014-05-01 | 103 | 104 | 102 | 104 | 22,000 | 1,040 |
| 2014-04-30 | 103 | 107 | 101 | 102 | 136,000 | 1,020 |
| 2014-04-28 | 103 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2014-04-25 | 104 | 104 | 103 | 103 | 16,000 | 1,030 |
| 2014-04-24 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 2014-04-23 | 104 | 104 | 104 | 104 | 8,000 | 1,040 |
| 2014-04-22 | 105 | 105 | 104 | 104 | 27,000 | 1,040 |
| 2014-04-21 | 104 | 106 | 104 | 105 | 48,000 | 1,050 |
| 2014-04-18 | 103 | 104 | 103 | 104 | 41,000 | 1,040 |
| 2014-04-17 | 101 | 103 | 101 | 103 | 25,000 | 1,030 |
| 2014-04-16 | 99 | 101 | 99 | 101 | 32,000 | 1,010 |
| 2014-04-15 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2014-04-14 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2014-04-11 | 102 | 103 | 96 | 98 | 135,000 | 980 |
| 2014-04-10 | 102 | 102 | 102 | 102 | 14,000 | 1,020 |
| 2014-04-09 | 101 | 102 | 100 | 101 | 22,000 | 1,010 |
| 2014-04-08 | 103 | 104 | 101 | 101 | 47,000 | 1,010 |
| 2014-04-07 | 101 | 105 | 101 | 104 | 30,000 | 1,040 |
| 2014-04-04 | 102 | 103 | 102 | 102 | 35,000 | 1,020 |
| 2014-04-03 | 102 | 102 | 102 | 102 | 11,000 | 1,020 |
| 2014-04-02 | 101 | 102 | 100 | 102 | 17,000 | 1,020 |
| 2014-04-01 | 100 | 101 | 99 | 101 | 48,000 | 1,010 |
| 2014-03-31 | 99 | 101 | 99 | 100 | 33,000 | 1,000 |
| 2014-03-28 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2014-03-27 | 98 | 99 | 98 | 99 | 10,000 | 990 |
| 2014-03-26 | 100 | 100 | 98 | 98 | 32,000 | 980 |
| 2014-03-25 | 99 | 99 | 98 | 99 | 35,000 | 990 |
| 2014-03-24 | 97 | 100 | 97 | 99 | 88,000 | 990 |
| 2014-03-20 | 101 | 101 | 99 | 100 | 145,000 | 1,000 |
| 2014-03-19 | 103 | 106 | 103 | 105 | 73,000 | 1,050 |
| 2014-03-18 | 103 | 104 | 102 | 102 | 42,000 | 1,020 |
| 2014-03-17 | 102 | 103 | 100 | 102 | 25,000 | 1,020 |
| 2014-03-14 | 103 | 103 | 102 | 102 | 18,000 | 1,020 |
| 2014-03-13 | 105 | 105 | 104 | 104 | 25,000 | 1,040 |
| 2014-03-12 | 105 | 105 | 104 | 105 | 13,000 | 1,050 |
| 2014-03-11 | 106 | 106 | 104 | 104 | 22,000 | 1,040 |
| 2014-03-10 | 105 | 105 | 103 | 103 | 12,000 | 1,030 |
| 2014-03-07 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2014-03-06 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2014-03-05 | 103 | 104 | 103 | 103 | 8,000 | 1,030 |
| 2014-03-04 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2014-03-03 | 105 | 105 | 101 | 102 | 52,000 | 1,020 |
| 2014-02-28 | 106 | 107 | 104 | 104 | 25,000 | 1,040 |
| 2014-02-27 | 108 | 108 | 106 | 106 | 5,000 | 1,060 |
| 2014-02-26 | 106 | 107 | 106 | 107 | 11,000 | 1,070 |
| 2014-02-25 | 106 | 107 | 106 | 106 | 31,000 | 1,060 |
| 2014-02-24 | 105 | 107 | 104 | 105 | 58,000 | 1,050 |
| 2014-02-21 | 104 | 105 | 103 | 104 | 44,000 | 1,040 |
| 2014-02-20 | 106 | 106 | 104 | 104 | 66,000 | 1,040 |
| 2014-02-19 | 105 | 108 | 105 | 107 | 26,000 | 1,070 |
| 2014-02-18 | 104 | 105 | 104 | 105 | 10,000 | 1,050 |
| 2014-02-17 | 103 | 104 | 103 | 103 | 13,000 | 1,030 |
| 2014-02-14 | 106 | 106 | 103 | 103 | 40,000 | 1,030 |
| 2014-02-13 | 108 | 108 | 105 | 106 | 18,000 | 1,060 |
| 2014-02-12 | 107 | 109 | 107 | 108 | 16,000 | 1,080 |
| 2014-02-10 | 107 | 108 | 107 | 107 | 27,000 | 1,070 |
| 2014-02-07 | 105 | 107 | 104 | 106 | 39,000 | 1,060 |
| 2014-02-06 | 102 | 104 | 102 | 104 | 25,000 | 1,040 |
| 2014-02-05 | 102 | 104 | 101 | 102 | 45,000 | 1,020 |
| 2014-02-04 | 103 | 105 | 100 | 100 | 166,000 | 1,000 |
| 2014-02-03 | 112 | 112 | 107 | 108 | 84,000 | 1,080 |
| 2014-01-31 | 114 | 114 | 111 | 112 | 58,000 | 1,120 |
| 2014-01-30 | 114 | 115 | 112 | 113 | 100,000 | 1,130 |
| 2014-01-29 | 111 | 120 | 108 | 117 | 666,000 | 1,170 |
| 2014-01-28 | 107 | 111 | 107 | 108 | 114,000 | 1,080 |
| 2014-01-27 | 108 | 108 | 106 | 106 | 81,000 | 1,060 |
| 2014-01-24 | 111 | 111 | 109 | 110 | 76,000 | 1,100 |
| 2014-01-23 | 113 | 115 | 111 | 112 | 164,000 | 1,120 |
| 2014-01-22 | 116 | 116 | 112 | 114 | 155,000 | 1,140 |
| 2014-01-21 | 116 | 117 | 114 | 115 | 177,000 | 1,150 |
| 2014-01-20 | 113 | 115 | 113 | 115 | 117,000 | 1,150 |
| 2014-01-17 | 113 | 113 | 111 | 113 | 120,000 | 1,130 |
| 2014-01-16 | 111 | 113 | 109 | 113 | 168,000 | 1,130 |
| 2014-01-15 | 110 | 112 | 110 | 110 | 67,000 | 1,100 |
| 2014-01-14 | 111 | 111 | 108 | 108 | 107,000 | 1,080 |
| 2014-01-10 | 108 | 112 | 108 | 112 | 249,000 | 1,120 |
| 2014-01-09 | 106 | 108 | 106 | 108 | 90,000 | 1,080 |
| 2014-01-08 | 106 | 107 | 106 | 107 | 34,000 | 1,070 |
| 2014-01-07 | 105 | 106 | 105 | 106 | 34,000 | 1,060 |
| 2014-01-06 | 105 | 105 | 103 | 105 | 81,000 | 1,050 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
