3125 新内外綿(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 97 | 98 | 97 | 97 | 39,000 | 970 |
| 2015-12-29 | 95 | 97 | 95 | 97 | 31,000 | 970 |
| 2015-12-28 | 95 | 98 | 93 | 97 | 55,000 | 970 |
| 2015-12-25 | 93 | 95 | 93 | 95 | 104,000 | 950 |
| 2015-12-24 | 97 | 98 | 95 | 95 | 108,000 | 950 |
| 2015-12-22 | 101 | 101 | 97 | 99 | 209,000 | 990 |
| 2015-12-21 | 105 | 105 | 100 | 102 | 68,000 | 1,020 |
| 2015-12-18 | 104 | 105 | 104 | 105 | 36,000 | 1,050 |
| 2015-12-17 | 108 | 109 | 107 | 107 | 33,000 | 1,070 |
| 2015-12-16 | 108 | 109 | 107 | 107 | 145,000 | 1,070 |
| 2015-12-15 | 112 | 112 | 109 | 110 | 45,000 | 1,100 |
| 2015-12-14 | 112 | 112 | 111 | 112 | 22,000 | 1,120 |
| 2015-12-11 | 113 | 113 | 112 | 113 | 47,000 | 1,130 |
| 2015-12-10 | 114 | 114 | 112 | 113 | 98,000 | 1,130 |
| 2015-12-09 | 116 | 116 | 113 | 114 | 52,000 | 1,140 |
| 2015-12-08 | 117 | 120 | 115 | 116 | 90,000 | 1,160 |
| 2015-12-07 | 117 | 121 | 116 | 116 | 48,000 | 1,160 |
| 2015-12-04 | 111 | 115 | 111 | 115 | 66,000 | 1,150 |
| 2015-12-03 | 113 | 114 | 113 | 113 | 32,000 | 1,130 |
| 2015-12-02 | 113 | 114 | 112 | 114 | 42,000 | 1,140 |
| 2015-12-01 | 113 | 113 | 113 | 113 | 12,000 | 1,130 |
| 2015-11-30 | 113 | 114 | 113 | 113 | 40,000 | 1,130 |
| 2015-11-27 | 115 | 115 | 113 | 114 | 16,000 | 1,140 |
| 2015-11-26 | 114 | 114 | 113 | 113 | 6,000 | 1,130 |
| 2015-11-25 | 113 | 114 | 113 | 114 | 9,000 | 1,140 |
| 2015-11-24 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
| 2015-11-20 | 113 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2015-11-19 | 113 | 114 | 112 | 114 | 14,000 | 1,140 |
| 2015-11-18 | 114 | 114 | 112 | 112 | 45,000 | 1,120 |
| 2015-11-17 | 113 | 114 | 112 | 114 | 10,000 | 1,140 |
| 2015-11-16 | 112 | 115 | 112 | 113 | 14,000 | 1,130 |
| 2015-11-13 | 114 | 114 | 112 | 113 | 48,000 | 1,130 |
| 2015-11-12 | 114 | 116 | 114 | 114 | 5,000 | 1,140 |
| 2015-11-11 | 115 | 117 | 114 | 114 | 15,000 | 1,140 |
| 2015-11-10 | 114 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2015-11-09 | 115 | 116 | 114 | 114 | 13,000 | 1,140 |
| 2015-11-06 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2015-11-05 | 112 | 115 | 112 | 113 | 13,000 | 1,130 |
| 2015-11-04 | 113 | 115 | 111 | 112 | 32,000 | 1,120 |
| 2015-11-02 | 114 | 114 | 113 | 114 | 11,000 | 1,140 |
| 2015-10-30 | 114 | 115 | 114 | 114 | 4,000 | 1,140 |
| 2015-10-29 | 115 | 117 | 114 | 115 | 27,000 | 1,150 |
| 2015-10-28 | 114 | 115 | 112 | 115 | 39,000 | 1,150 |
| 2015-10-27 | 115 | 115 | 113 | 113 | 38,000 | 1,130 |
| 2015-10-26 | 111 | 116 | 110 | 116 | 193,000 | 1,160 |
| 2015-10-23 | 110 | 113 | 108 | 111 | 153,000 | 1,110 |
| 2015-10-22 | 111 | 111 | 109 | 109 | 56,000 | 1,090 |
| 2015-10-21 | 109 | 122 | 109 | 113 | 488,000 | 1,130 |
| 2015-10-20 | 105 | 109 | 105 | 109 | 122,000 | 1,090 |
| 2015-10-19 | 105 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2015-10-16 | 106 | 107 | 106 | 107 | 3,000 | 1,070 |
| 2015-10-15 | 103 | 106 | 103 | 105 | 38,000 | 1,050 |
| 2015-10-14 | 105 | 105 | 103 | 103 | 37,000 | 1,030 |
| 2015-10-13 | 104 | 108 | 104 | 107 | 48,000 | 1,070 |
| 2015-10-09 | 103 | 104 | 103 | 103 | 21,000 | 1,030 |
| 2015-10-08 | 103 | 104 | 101 | 103 | 39,000 | 1,030 |
| 2015-10-07 | 102 | 104 | 102 | 104 | 10,000 | 1,040 |
| 2015-10-06 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2015-10-05 | 101 | 103 | 101 | 102 | 16,000 | 1,020 |
| 2015-10-02 | 100 | 101 | 100 | 101 | 9,000 | 1,010 |
| 2015-10-01 | 101 | 103 | 99 | 100 | 31,000 | 1,000 |
| 2015-09-30 | 101 | 102 | 101 | 101 | 10,000 | 1,010 |
| 2015-09-29 | 101 | 102 | 100 | 100 | 8,000 | 1,000 |
| 2015-09-28 | 102 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2015-09-25 | 100 | 102 | 100 | 101 | 23,000 | 1,010 |
| 2015-09-24 | 100 | 101 | 100 | 100 | 16,000 | 1,000 |
| 2015-09-18 | 103 | 104 | 102 | 102 | 13,000 | 1,020 |
| 2015-09-17 | 104 | 105 | 103 | 103 | 7,000 | 1,030 |
| 2015-09-16 | 104 | 106 | 104 | 105 | 15,000 | 1,050 |
| 2015-09-15 | 103 | 104 | 103 | 103 | 9,000 | 1,030 |
| 2015-09-14 | 103 | 104 | 102 | 103 | 13,000 | 1,030 |
| 2015-09-11 | 103 | 104 | 101 | 102 | 35,000 | 1,020 |
| 2015-09-10 | 104 | 105 | 102 | 103 | 23,000 | 1,030 |
| 2015-09-09 | 103 | 105 | 103 | 105 | 26,000 | 1,050 |
| 2015-09-08 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2015-09-07 | 99 | 102 | 99 | 102 | 20,000 | 1,020 |
| 2015-09-04 | 102 | 103 | 100 | 100 | 41,000 | 1,000 |
| 2015-09-03 | 101 | 102 | 100 | 101 | 13,000 | 1,010 |
| 2015-09-02 | 98 | 101 | 98 | 100 | 34,000 | 1,000 |
| 2015-09-01 | 102 | 103 | 100 | 101 | 95,000 | 1,010 |
| 2015-08-31 | 104 | 105 | 102 | 102 | 59,000 | 1,020 |
| 2015-08-28 | 104 | 108 | 104 | 106 | 31,000 | 1,060 |
| 2015-08-27 | 102 | 105 | 102 | 103 | 63,000 | 1,030 |
| 2015-08-26 | 96 | 104 | 96 | 102 | 117,000 | 1,020 |
| 2015-08-25 | 96 | 102 | 92 | 100 | 196,000 | 1,000 |
| 2015-08-24 | 101 | 105 | 100 | 101 | 184,000 | 1,010 |
| 2015-08-21 | 108 | 110 | 107 | 109 | 39,000 | 1,090 |
| 2015-08-20 | 110 | 111 | 109 | 109 | 55,000 | 1,090 |
| 2015-08-19 | 111 | 113 | 110 | 110 | 85,000 | 1,100 |
| 2015-08-18 | 108 | 112 | 108 | 111 | 92,000 | 1,110 |
| 2015-08-17 | 108 | 108 | 107 | 108 | 17,000 | 1,080 |
| 2015-08-14 | 109 | 109 | 108 | 108 | 62,000 | 1,080 |
| 2015-08-13 | 111 | 111 | 109 | 110 | 54,000 | 1,100 |
| 2015-08-12 | 111 | 112 | 111 | 112 | 30,000 | 1,120 |
| 2015-08-11 | 111 | 113 | 111 | 113 | 63,000 | 1,130 |
| 2015-08-10 | 112 | 112 | 110 | 111 | 140,000 | 1,110 |
| 2015-08-07 | 115 | 115 | 113 | 113 | 102,000 | 1,130 |
| 2015-08-06 | 115 | 116 | 115 | 115 | 27,000 | 1,150 |
| 2015-08-05 | 114 | 115 | 113 | 115 | 26,000 | 1,150 |
| 2015-08-04 | 116 | 116 | 113 | 115 | 65,000 | 1,150 |
| 2015-08-03 | 118 | 118 | 116 | 117 | 81,000 | 1,170 |
| 2015-07-31 | 122 | 122 | 118 | 119 | 131,000 | 1,190 |
| 2015-07-30 | 120 | 122 | 120 | 121 | 69,000 | 1,210 |
| 2015-07-29 | 126 | 126 | 121 | 121 | 227,000 | 1,210 |
| 2015-07-28 | 126 | 127 | 125 | 125 | 59,000 | 1,250 |
| 2015-07-27 | 127 | 128 | 126 | 128 | 34,000 | 1,280 |
| 2015-07-24 | 127 | 127 | 127 | 127 | 15,000 | 1,270 |
| 2015-07-23 | 127 | 129 | 126 | 127 | 68,000 | 1,270 |
| 2015-07-22 | 128 | 128 | 126 | 127 | 130,000 | 1,270 |
| 2015-07-21 | 127 | 128 | 127 | 128 | 47,000 | 1,280 |
| 2015-07-17 | 130 | 130 | 127 | 127 | 43,000 | 1,270 |
| 2015-07-16 | 130 | 131 | 128 | 129 | 66,000 | 1,290 |
| 2015-07-15 | 130 | 130 | 128 | 129 | 47,000 | 1,290 |
| 2015-07-14 | 126 | 129 | 126 | 129 | 50,000 | 1,290 |
| 2015-07-13 | 123 | 125 | 123 | 124 | 95,000 | 1,240 |
| 2015-07-10 | 125 | 125 | 123 | 123 | 73,000 | 1,230 |
| 2015-07-09 | 125 | 125 | 117 | 124 | 270,000 | 1,240 |
| 2015-07-08 | 128 | 134 | 126 | 127 | 425,000 | 1,270 |
| 2015-07-07 | 125 | 129 | 125 | 128 | 115,000 | 1,280 |
| 2015-07-06 | 127 | 127 | 124 | 125 | 125,000 | 1,250 |
| 2015-07-03 | 129 | 129 | 128 | 129 | 49,000 | 1,290 |
| 2015-07-02 | 129 | 129 | 127 | 129 | 75,000 | 1,290 |
| 2015-07-01 | 127 | 127 | 125 | 127 | 114,000 | 1,270 |
| 2015-06-30 | 126 | 127 | 125 | 125 | 125,000 | 1,250 |
| 2015-06-29 | 130 | 132 | 124 | 127 | 352,000 | 1,270 |
| 2015-06-26 | 137 | 138 | 132 | 133 | 206,000 | 1,330 |
| 2015-06-25 | 137 | 138 | 136 | 137 | 64,000 | 1,370 |
| 2015-06-24 | 141 | 142 | 137 | 137 | 240,000 | 1,370 |
| 2015-06-23 | 134 | 140 | 133 | 138 | 210,000 | 1,380 |
| 2015-06-22 | 132 | 134 | 130 | 133 | 143,000 | 1,330 |
| 2015-06-19 | 132 | 133 | 131 | 131 | 177,000 | 1,310 |
| 2015-06-18 | 136 | 136 | 132 | 132 | 234,000 | 1,320 |
| 2015-06-17 | 135 | 136 | 133 | 136 | 261,000 | 1,360 |
| 2015-06-16 | 136 | 138 | 134 | 136 | 368,000 | 1,360 |
| 2015-06-15 | 138 | 138 | 136 | 137 | 366,000 | 1,370 |
| 2015-06-12 | 134 | 135 | 133 | 134 | 161,000 | 1,340 |
| 2015-06-11 | 134 | 135 | 132 | 134 | 290,000 | 1,340 |
| 2015-06-10 | 134 | 135 | 131 | 133 | 523,000 | 1,330 |
| 2015-06-09 | 141 | 141 | 133 | 133 | 1,181,000 | 1,330 |
| 2015-06-08 | 153 | 153 | 139 | 141 | 1,394,000 | 1,410 |
| 2015-06-05 | 160 | 162 | 147 | 152 | 1,778,000 | 1,520 |
| 2015-06-04 | 150 | 179 | 150 | 165 | 7,490,000 | 1,650 |
| 2015-06-03 | 142 | 159 | 138 | 150 | 2,861,000 | 1,500 |
| 2015-06-02 | 153 | 173 | 143 | 143 | 6,612,000 | 1,430 |
| 2015-06-01 | 145 | 160 | 141 | 145 | 5,130,000 | 1,450 |
| 2015-05-29 | 129 | 138 | 129 | 138 | 818,000 | 1,380 |
| 2015-05-28 | 131 | 132 | 129 | 129 | 134,000 | 1,290 |
| 2015-05-27 | 132 | 132 | 127 | 132 | 238,000 | 1,320 |
| 2015-05-26 | 131 | 135 | 130 | 132 | 366,000 | 1,320 |
| 2015-05-25 | 128 | 131 | 127 | 130 | 321,000 | 1,300 |
| 2015-05-22 | 126 | 127 | 123 | 124 | 179,000 | 1,240 |
| 2015-05-21 | 125 | 127 | 125 | 126 | 121,000 | 1,260 |
| 2015-05-20 | 124 | 125 | 123 | 125 | 124,000 | 1,250 |
| 2015-05-19 | 121 | 126 | 120 | 124 | 163,000 | 1,240 |
| 2015-05-18 | 120 | 121 | 119 | 120 | 204,000 | 1,200 |
| 2015-05-15 | 122 | 123 | 121 | 121 | 44,000 | 1,210 |
| 2015-05-14 | 123 | 123 | 121 | 122 | 165,000 | 1,220 |
| 2015-05-13 | 121 | 123 | 121 | 123 | 81,000 | 1,230 |
| 2015-05-12 | 122 | 123 | 121 | 123 | 84,000 | 1,230 |
| 2015-05-11 | 124 | 124 | 122 | 122 | 63,000 | 1,220 |
| 2015-05-08 | 121 | 122 | 121 | 122 | 92,000 | 1,220 |
| 2015-05-07 | 122 | 122 | 120 | 121 | 47,000 | 1,210 |
| 2015-05-01 | 123 | 123 | 121 | 121 | 192,000 | 1,210 |
| 2015-04-30 | 125 | 125 | 122 | 125 | 287,000 | 1,250 |
| 2015-04-28 | 131 | 132 | 121 | 126 | 881,000 | 1,260 |
| 2015-04-27 | 132 | 132 | 130 | 131 | 216,000 | 1,310 |
| 2015-04-24 | 138 | 138 | 133 | 134 | 323,000 | 1,340 |
| 2015-04-23 | 135 | 139 | 131 | 138 | 936,000 | 1,380 |
| 2015-04-22 | 130 | 132 | 129 | 132 | 172,000 | 1,320 |
| 2015-04-21 | 136 | 136 | 130 | 130 | 880,000 | 1,300 |
| 2015-04-20 | 127 | 129 | 126 | 128 | 275,000 | 1,280 |
| 2015-04-17 | 134 | 142 | 127 | 129 | 1,851,000 | 1,290 |
| 2015-04-16 | 135 | 138 | 125 | 129 | 1,174,000 | 1,290 |
| 2015-04-15 | 132 | 134 | 129 | 131 | 1,240,000 | 1,310 |
| 2015-04-14 | 146 | 178 | 134 | 135 | 11,424,000 | 1,350 |
| 2015-04-13 | 118 | 155 | 118 | 136 | 5,685,000 | 1,360 |
| 2015-04-10 | 115 | 118 | 115 | 118 | 99,000 | 1,180 |
| 2015-04-09 | 113 | 115 | 113 | 115 | 13,000 | 1,150 |
| 2015-04-08 | 115 | 115 | 114 | 114 | 40,000 | 1,140 |
| 2015-04-07 | 114 | 115 | 114 | 114 | 64,000 | 1,140 |
| 2015-04-06 | 114 | 115 | 113 | 114 | 28,000 | 1,140 |
| 2015-04-03 | 112 | 114 | 111 | 114 | 58,000 | 1,140 |
| 2015-04-02 | 111 | 111 | 110 | 111 | 11,000 | 1,110 |
| 2015-04-01 | 109 | 111 | 109 | 111 | 80,000 | 1,110 |
| 2015-03-31 | 111 | 111 | 110 | 110 | 27,000 | 1,100 |
| 2015-03-30 | 112 | 112 | 110 | 110 | 121,000 | 1,100 |
| 2015-03-27 | 113 | 113 | 112 | 113 | 47,000 | 1,130 |
| 2015-03-26 | 113 | 113 | 113 | 113 | 73,000 | 1,130 |
| 2015-03-25 | 113 | 114 | 113 | 114 | 99,000 | 1,140 |
| 2015-03-24 | 114 | 114 | 112 | 112 | 76,000 | 1,120 |
| 2015-03-23 | 114 | 115 | 113 | 113 | 117,000 | 1,130 |
| 2015-03-20 | 115 | 116 | 114 | 116 | 105,000 | 1,160 |
| 2015-03-19 | 114 | 117 | 114 | 116 | 121,000 | 1,160 |
| 2015-03-18 | 117 | 118 | 116 | 118 | 55,000 | 1,180 |
| 2015-03-17 | 119 | 120 | 117 | 117 | 137,000 | 1,170 |
| 2015-03-16 | 120 | 123 | 118 | 119 | 397,000 | 1,190 |
| 2015-03-13 | 118 | 120 | 116 | 120 | 358,000 | 1,200 |
| 2015-03-12 | 115 | 121 | 115 | 117 | 363,000 | 1,170 |
| 2015-03-11 | 115 | 116 | 113 | 115 | 202,000 | 1,150 |
| 2015-03-10 | 116 | 119 | 115 | 116 | 94,000 | 1,160 |
| 2015-03-09 | 121 | 121 | 113 | 116 | 187,000 | 1,160 |
| 2015-03-06 | 124 | 125 | 120 | 121 | 245,000 | 1,210 |
| 2015-03-05 | 119 | 123 | 118 | 123 | 219,000 | 1,230 |
| 2015-03-04 | 118 | 119 | 117 | 118 | 91,000 | 1,180 |
| 2015-03-03 | 121 | 121 | 116 | 117 | 220,000 | 1,170 |
| 2015-03-02 | 114 | 120 | 114 | 118 | 202,000 | 1,180 |
| 2015-02-27 | 114 | 114 | 113 | 114 | 32,000 | 1,140 |
| 2015-02-26 | 115 | 116 | 113 | 114 | 44,000 | 1,140 |
| 2015-02-25 | 114 | 115 | 113 | 115 | 57,000 | 1,150 |
| 2015-02-24 | 117 | 117 | 112 | 113 | 164,000 | 1,130 |
| 2015-02-23 | 114 | 118 | 109 | 115 | 371,000 | 1,150 |
| 2015-02-20 | 106 | 130 | 106 | 110 | 1,446,000 | 1,100 |
| 2015-02-19 | 107 | 107 | 107 | 107 | 9,000 | 1,070 |
| 2015-02-18 | 107 | 107 | 107 | 107 | 6,000 | 1,070 |
| 2015-02-17 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2015-02-16 | 106 | 106 | 106 | 106 | 9,000 | 1,060 |
| 2015-02-13 | 107 | 107 | 105 | 106 | 34,000 | 1,060 |
| 2015-02-12 | 107 | 108 | 107 | 107 | 22,000 | 1,070 |
| 2015-02-10 | 106 | 106 | 106 | 106 | 36,000 | 1,060 |
| 2015-02-09 | 107 | 107 | 106 | 106 | 41,000 | 1,060 |
| 2015-02-06 | 108 | 108 | 106 | 106 | 17,000 | 1,060 |
| 2015-02-05 | 109 | 109 | 105 | 105 | 115,000 | 1,050 |
| 2015-02-04 | 103 | 111 | 103 | 109 | 272,000 | 1,090 |
| 2015-02-03 | 103 | 103 | 102 | 103 | 30,000 | 1,030 |
| 2015-02-02 | 104 | 104 | 102 | 103 | 28,000 | 1,030 |
| 2015-01-30 | 103 | 104 | 103 | 104 | 12,000 | 1,040 |
| 2015-01-29 | 106 | 106 | 103 | 104 | 67,000 | 1,040 |
| 2015-01-28 | 104 | 106 | 104 | 106 | 44,000 | 1,060 |
| 2015-01-27 | 104 | 105 | 104 | 105 | 14,000 | 1,050 |
| 2015-01-26 | 104 | 105 | 104 | 105 | 15,000 | 1,050 |
| 2015-01-23 | 105 | 105 | 104 | 105 | 21,000 | 1,050 |
| 2015-01-22 | 103 | 105 | 103 | 104 | 45,000 | 1,040 |
| 2015-01-21 | 104 | 104 | 103 | 104 | 11,000 | 1,040 |
| 2015-01-20 | 104 | 104 | 103 | 104 | 12,000 | 1,040 |
| 2015-01-19 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2015-01-16 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2015-01-15 | 103 | 104 | 102 | 104 | 13,000 | 1,040 |
| 2015-01-14 | 103 | 104 | 103 | 104 | 9,000 | 1,040 |
| 2015-01-13 | 103 | 103 | 101 | 103 | 36,000 | 1,030 |
| 2015-01-09 | 104 | 104 | 103 | 103 | 9,000 | 1,030 |
| 2015-01-08 | 103 | 104 | 102 | 104 | 9,000 | 1,040 |
| 2015-01-07 | 102 | 103 | 102 | 103 | 27,000 | 1,030 |
| 2015-01-06 | 102 | 103 | 102 | 102 | 46,000 | 1,020 |
| 2015-01-05 | 102 | 104 | 102 | 104 | 15,000 | 1,040 |
分割・併合履歴 ： [2017-09-21]1株→0.1株
