3125 新内外綿(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	103	104	103	104	10,000	1,040
2016-12-29	104	104	102	103	33,000	1,030
2016-12-28	104	105	104	104	24,000	1,040
2016-12-27	104	104	103	103	30,000	1,030
2016-12-26	103	104	103	104	46,000	1,040
2016-12-22	104	104	103	103	77,000	1,030
2016-12-21	103	109	103	104	327,000	1,040
2016-12-20	101	103	101	103	56,000	1,030
2016-12-19	103	103	101	103	18,000	1,030
2016-12-16	104	104	103	103	18,000	1,030
2016-12-15	103	104	103	103	33,000	1,030
2016-12-14	104	104	103	103	16,000	1,030
2016-12-13	103	104	102	104	34,000	1,040
2016-12-12	106	107	104	104	129,000	1,040
2016-12-09	108	108	104	104	211,000	1,040
2016-12-08	103	108	103	108	177,000	1,080
2016-12-07	104	104	102	103	32,000	1,030
2016-12-06	103	104	103	104	59,000	1,040
2016-12-05	103	103	102	103	43,000	1,030
2016-12-02	101	103	100	102	73,000	1,020
2016-12-01	103	103	101	101	68,000	1,010
2016-11-30	102	103	100	103	91,000	1,030
2016-11-29	102	104	100	103	48,000	1,030
2016-11-28	100	102	99	101	53,000	1,010
2016-11-25	105	105	100	100	148,000	1,000
2016-11-24	101	108	101	104	336,000	1,040
2016-11-22	100	100	98	100	56,000	1,000
2016-11-21	97	103	97	100	183,000	1,000
2016-11-18	96	97	96	97	60,000	970
2016-11-17	96	97	96	97	14,000	970
2016-11-16	97	97	95	96	33,000	960
2016-11-15	96	96	94	95	40,000	950
2016-11-14	95	96	95	96	24,000	960
2016-11-11	95	95	94	94	8,000	940
2016-11-10	92	94	92	94	23,000	940
2016-11-09	94	94	89	90	97,000	900
2016-11-08	93	94	93	94	8,000	940
2016-11-07	92	94	92	94	36,000	940
2016-11-04	93	93	90	92	53,000	920
2016-11-02	94	98	93	94	186,000	940
2016-11-01	95	95	94	95	21,000	950
2016-10-31	96	96	95	95	34,000	950
2016-10-28	94	96	94	95	26,000	950
2016-10-27	96	96	93	94	38,000	940
2016-10-26	94	96	94	96	49,000	960
2016-10-25	97	99	95	95	112,000	950
2016-10-24	93	98	93	96	205,000	960
2016-10-21	95	95	92	92	146,000	920
2016-10-20	94	96	94	95	46,000	950
2016-10-19	93	97	93	94	267,000	940
2016-10-18	90	93	90	93	50,000	930
2016-10-17	93	93	90	91	74,000	910
2016-10-14	90	92	90	92	34,000	920
2016-10-13	94	94	92	93	15,000	930
2016-10-12	92	95	92	94	39,000	940
2016-10-11	92	92	92	92	5,000	920
2016-10-07	91	91	91	91	6,000	910
2016-10-06	91	92	90	91	8,000	910
2016-10-05	91	91	90	91	11,000	910
2016-10-04	90	91	89	91	16,000	910
2016-10-03	90	91	90	90	8,000	900
2016-09-30	89	89	89	89	4,000	890
2016-09-29	88	90	88	89	25,000	890
2016-09-28	88	89	88	89	15,000	890
2016-09-27	89	89	89	89	4,000	890
2016-09-26	90	90	86	89	87,000	890
2016-09-23	91	91	91	91	2,000	910
2016-09-21	91	91	90	91	13,000	910
2016-09-20	90	91	90	90	22,000	900
2016-09-16	90	91	90	91	50,000	910
2016-09-15	89	90	89	90	25,000	900
2016-09-14	90	90	89	90	21,000	900
2016-09-13	92	92	90	92	3,000	920
2016-09-12	92	92	91	91	6,000	910
2016-09-09	92	92	92	92	5,000	920
2016-09-08	91	92	91	92	3,000	920
2016-09-07	91	91	91	91	4,000	910
2016-09-06	91	91	90	90	15,000	900
2016-09-05	91	92	91	92	3,000	920
2016-09-02	92	93	90	90	25,000	900
2016-09-01	92	92	92	92	41,000	920
2016-08-31	92	92	92	92	11,000	920
2016-08-30	91	91	90	91	3,000	910
2016-08-29	90	91	90	91	13,000	910
2016-08-26	90	90	90	90	3,000	900
2016-08-25	90	90	90	90	3,000	900
2016-08-24	89	92	89	90	26,000	900
2016-08-23	92	92	90	90	27,000	900
2016-08-22	92	93	92	93	23,000	930
2016-08-19	94	94	94	94	1,000	940
2016-08-18	93	93	93	93	2,000	930
2016-08-17	93	94	93	93	10,000	930
2016-08-16	93	94	93	93	31,000	930
2016-08-15	92	95	92	94	106,000	940
2016-08-12	94	97	92	92	177,000	920
2016-08-10	94	95	92	94	34,000	940
2016-08-09	92	94	90	93	24,000	930
2016-08-08	93	93	93	93	1,000	930
2016-08-05	93	93	92	92	15,000	920
2016-08-04	93	94	90	94	37,000	940
2016-08-03	92	100	88	92	242,000	920
2016-08-02	94	94	89	90	7,000	900
2016-08-01	90	93	89	91	19,000	910
2016-07-29	91	92	91	92	6,000	920
2016-07-28	93	94	90	90	29,000	900
2016-07-27	92	93	91	93	31,000	930
2016-07-26	86	96	86	91	239,000	910
2016-07-25	85	86	84	86	16,000	860
2016-07-22	84	84	82	84	20,000	840
2016-07-21	84	85	84	85	2,000	850
2016-07-20	84	84	84	84	7,000	840
2016-07-19	84	85	83	85	8,000	850
2016-07-15	86	87	84	84	17,000	840
2016-07-14	86	86	85	86	12,000	860
2016-07-13	85	85	85	85	15,000	850
2016-07-12	84	85	84	84	13,000	840
2016-07-11	84	85	84	84	10,000	840
2016-07-08	84	84	83	83	6,000	830
2016-07-07	84	84	84	84	1,000	840
2016-07-06	82	83	82	83	12,000	830
2016-07-05	85	85	83	84	18,000	840
2016-07-04	84	85	83	84	13,000	840
2016-07-01	83	84	83	84	12,000	840
2016-06-30	83	83	82	83	6,000	830
2016-06-29	81	82	80	81	28,000	810
2016-06-28	80	81	76	79	96,000	790
2016-06-27	82	82	81	82	12,000	820
2016-06-24	85	85	77	79	61,000	790
2016-06-23	84	84	84	84	14,000	840
2016-06-22	84	85	83	83	15,000	830
2016-06-21	82	85	82	85	31,000	850
2016-06-20	83	83	82	82	15,000	820
2016-06-17	81	83	81	81	20,000	810
2016-06-16	84	84	80	80	33,000	800
2016-06-15	85	86	85	85	16,000	850
2016-06-14	89	91	83	85	105,000	850
2016-06-13	91	93	90	91	32,000	910
2016-06-10	92	92	92	92	2,000	920
2016-06-09	96	96	89	91	84,000	910
2016-06-08	95	95	95	95	1,000	950
2016-06-07	95	95	95	95	8,000	950
2016-06-06	94	95	94	94	10,000	940
2016-06-03	94	95	94	95	8,000	950
2016-06-02	96	96	94	95	18,000	950
2016-06-01	96	97	96	97	29,000	970
2016-05-31	97	98	96	96	15,000	960
2016-05-30	96	98	96	98	4,000	980
2016-05-27	97	97	96	97	39,000	970
2016-05-26	96	97	96	97	48,000	970
2016-05-25	99	100	96	99	34,000	990
2016-05-24	99	99	99	99	6,000	990
2016-05-23	97	98	96	98	30,000	980
2016-05-20	101	101	98	98	22,000	980
2016-05-18	98	100	98	100	5,000	1,000
2016-05-17	102	102	101	101	11,000	1,010
2016-05-16	100	100	100	100	5,000	1,000
2016-05-13	101	101	97	99	38,000	990
2016-05-12	100	100	99	100	5,000	1,000
2016-05-11	101	102	99	100	21,000	1,000
2016-05-10	100	102	100	101	17,000	1,010
2016-05-09	96	101	96	99	61,000	990
2016-05-06	94	96	94	96	10,000	960
2016-05-02	93	95	89	94	43,000	940
2016-04-28	98	99	96	96	63,000	960
2016-04-27	98	98	95	96	29,000	960
2016-04-26	100	100	98	99	15,000	990
2016-04-25	101	101	98	99	38,000	990
2016-04-22	97	100	97	99	28,000	990
2016-04-21	99	99	95	98	32,000	980
2016-04-20	100	101	96	97	73,000	970
2016-04-19	97	99	94	99	44,000	990
2016-04-18	98	98	92	96	127,000	960
2016-04-15	87	112	87	98	1,074,000	980
2016-04-14	87	89	87	87	12,000	870
2016-04-13	85	87	85	86	21,000	860
2016-04-12	83	85	83	85	8,000	850
2016-04-11	84	85	82	83	21,000	830
2016-04-08	83	83	81	83	18,000	830
2016-04-07	82	83	82	83	15,000	830
2016-04-06	82	84	82	82	18,000	820
2016-04-05	87	87	81	82	40,000	820
2016-04-04	86	86	86	86	10,000	860
2016-04-01	87	87	86	87	22,000	870
2016-03-31	90	90	89	89	4,000	890
2016-03-30	90	90	89	89	5,000	890
2016-03-29	90	91	89	90	13,000	900
2016-03-28	90	93	90	91	30,000	910
2016-03-25	93	93	92	93	7,000	930
2016-03-24	94	94	92	93	6,000	930
2016-03-23	96	97	94	94	103,000	940
2016-03-22	95	99	95	98	104,000	980
2016-03-18	97	97	96	97	9,000	970
2016-03-17	96	99	96	97	77,000	970
2016-03-16	95	96	95	96	10,000	960
2016-03-15	96	96	95	95	11,000	950
2016-03-14	96	96	94	96	25,000	960
2016-03-11	93	93	91	93	38,000	930
2016-03-10	93	94	91	93	66,000	930
2016-03-09	90	91	89	90	38,000	900
2016-03-08	88	102	88	93	447,000	930
2016-03-07	89	89	86	88	46,000	880
2016-03-04	88	88	87	88	18,000	880
2016-03-03	85	87	85	87	24,000	870
2016-03-02	84	85	84	85	23,000	850
2016-03-01	84	84	83	83	2,000	830
2016-02-29	84	84	83	84	10,000	840
2016-02-26	84	85	83	84	5,000	840
2016-02-25	84	84	83	84	4,000	840
2016-02-24	81	84	81	83	6,000	830
2016-02-23	84	84	84	84	2,000	840
2016-02-22	82	85	80	84	47,000	840
2016-02-19	79	81	79	81	19,000	810
2016-02-18	81	82	79	81	23,000	810
2016-02-17	80	80	79	79	3,000	790
2016-02-16	77	82	77	81	15,000	810
2016-02-15	76	77	75	77	14,000	770
2016-02-12	76	76	73	74	22,000	740
2016-02-10	83	83	77	78	33,000	780
2016-02-09	82	82	82	82	26,000	820
2016-02-08	85	85	84	84	13,000	840
2016-02-05	84	85	83	85	15,000	850
2016-02-04	85	86	85	85	6,000	850
2016-02-03	85	85	83	84	11,000	840
2016-02-02	88	88	86	86	20,000	860
2016-02-01	90	90	87	88	12,000	880
2016-01-29	84	88	84	86	16,000	860
2016-01-28	84	85	84	85	10,000	850
2016-01-27	84	84	84	84	13,000	840
2016-01-26	84	84	82	83	52,000	830
2016-01-25	84	85	83	85	41,000	850
2016-01-22	82	83	82	83	56,000	830
2016-01-21	89	89	74	82	98,000	820
2016-01-20	88	89	87	88	18,000	880
2016-01-19	87	88	87	88	18,000	880
2016-01-18	87	88	85	88	59,000	880
2016-01-15	92	92	91	91	5,000	910
2016-01-14	91	93	89	91	29,000	910
2016-01-13	91	93	91	93	26,000	930
2016-01-12	95	95	91	91	30,000	910
2016-01-08	95	96	94	95	77,000	950
2016-01-07	97	98	97	97	11,000	970
2016-01-06	101	101	99	99	20,000	990
2016-01-05	97	100	97	100	28,000	1,000
2016-01-04	98	99	95	97	40,000	970

分割・併合履歴： [2017-09-21]1株→0.1株