日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本製麻(3306)の株価時系列情報

日本製麻(3306)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 70 70 68 70 152,000
2004/12/29 69 70 68 70 279,000
2004/12/28 71 71 69 70 164,000
2004/12/27 72 73 69 70 303,000
2004/12/24 72 76 72 72 634,000
2004/12/22 70 75 70 73 622,000
2004/12/21 69 71 69 70 239,000
2004/12/20 69 70 69 69 78,000
2004/12/17 69 70 68 70 120,000
2004/12/16 69 69 68 68 129,000
2004/12/15 67 69 67 68 161,000
2004/12/14 69 69 67 67 124,000
2004/12/13 68 69 68 69 153,000
2004/12/10 71 71 67 69 276,000
2004/12/09 71 73 70 70 193,000
2004/12/08 73 73 72 73 201,000
2004/12/07 72 75 72 74 386,000
2004/12/06 73 74 71 73 297,000
2004/12/03 77 77 73 74 315,000
2004/12/02 80 82 76 76 1,773,000
2004/12/01 71 82 71 75 4,511,000
2004/11/30 71 72 70 71 125,000
2004/11/29 70 72 69 70 134,000
2004/11/26 72 73 71 71 326,000
2004/11/25 70 74 70 73 1,150,000
2004/11/24 67 71 67 68 353,000
2004/11/22 68 69 67 68 166,000
2004/11/19 70 71 67 68 390,000
2004/11/18 65 71 65 69 1,101,000
2004/11/17 68 68 64 65 371,000
2004/11/16 68 68 67 67 47,000
2004/11/15 67 68 66 68 37,000
2004/11/12 66 67 66 67 31,000
2004/11/11 67 67 67 67 32,000
2004/11/10 67 68 67 68 79,000
2004/11/09 67 69 67 67 45,000
2004/11/08 70 70 67 68 88,000
2004/11/05 67 71 66 69 447,000
2004/11/04 67 67 66 66 67,000
2004/11/02 67 67 66 67 52,000
2004/11/01 67 67 66 67 136,000
2004/10/29 68 68 66 67 45,000
2004/10/28 67 68 66 67 75,000
2004/10/27 68 68 66 67 38,000
2004/10/26 67 68 67 67 98,000
2004/10/25 66 68 66 67 228,000
2004/10/22 69 69 67 67 142,000
2004/10/21 73 73 68 68 586,000
2004/10/20 67 74 66 70 970,000
2004/10/19 66 67 66 66 45,000
2004/10/18 68 68 65 66 80,000
2004/10/15 66 68 66 66 92,000
2004/10/14 66 68 66 66 192,000
2004/10/13 67 68 66 66 197,000
2004/10/12 71 71 66 66 368,000
2004/10/08 66 72 66 69 398,000
2004/10/07 69 70 67 67 132,000
2004/10/06 67 69 67 69 80,000
2004/10/05 68 69 67 67 78,000
2004/10/04 66 69 66 67 89,000
2004/10/01 64 66 64 66 88,000
2004/09/30 63 64 61 64 92,000
2004/09/29 62 65 62 62 103,000
2004/09/28 62 65 61 61 109,000
2004/09/27 65 66 61 63 118,000
2004/09/24 63 64 62 64 118,000
2004/09/22 69 69 65 66 123,000
2004/09/21 68 70 68 68 82,000
2004/09/17 70 71 69 69 139,000
2004/09/16 69 69 68 69 98,000
2004/09/15 70 70 68 69 116,000
2004/09/14 70 71 68 69 294,000
2004/09/13 71 72 70 70 139,000
2004/09/10 73 74 71 72 190,000
2004/09/09 74 74 72 73 249,000
2004/09/08 74 75 74 75 105,000
2004/09/07 76 76 73 73 109,000
2004/09/06 74 75 72 75 339,000
2004/09/03 77 77 75 76 183,000
2004/09/02 75 76 73 75 128,000
2004/09/01 75 75 73 74 98,000
2004/08/31 76 76 75 75 154,000
2004/08/30 77 77 75 76 86,000
2004/08/27 79 79 74 77 231,000
2004/08/26 72 76 72 75 370,000
2004/08/25 72 73 70 71 98,000
2004/08/24 71 72 70 71 75,000
2004/08/23 69 71 69 69 169,000
2004/08/20 67 70 67 68 102,000
2004/08/19 67 68 67 68 27,000
2004/08/18 69 69 66 67 76,000
2004/08/17 68 69 67 68 69,000
2004/08/16 69 69 66 66 177,000
2004/08/13 69 69 68 68 169,000
2004/08/12 72 72 69 70 147,000
2004/08/11 71 71 70 71 161,000
2004/08/10 67 71 67 69 165,000
2004/08/09 66 68 66 68 177,000
2004/08/06 70 70 67 70 66,000
2004/08/05 69 72 67 71 209,000
2004/08/04 74 74 66 71 387,000
2004/08/03 77 77 74 74 170,000
2004/08/02 79 79 77 77 99,000
2004/07/30 76 80 76 78 127,000
2004/07/29 77 81 75 76 342,000
2004/07/28 76 77 75 77 303,000
2004/07/27 80 80 74 74 454,000
2004/07/26 82 83 80 81 296,000
2004/07/23 85 86 83 85 120,000
2004/07/22 85 85 83 85 246,000
2004/07/21 88 88 83 85 490,000
2004/07/20 87 90 87 88 203,000
2004/07/16 87 89 83 89 297,000
2004/07/15 89 92 86 86 580,000
2004/07/14 94 94 89 89 650,000
2004/07/13 96 97 92 94 808,000
2004/07/12 91 98 91 95 1,446,000
2004/07/09 94 97 88 90 1,677,000
2004/07/08 93 99 87 99 6,659,000
2004/07/07 80 86 80 85 1,463,000
2004/07/06 80 88 79 82 1,735,000
2004/07/05 80 82 78 80 472,000
2004/07/02 80 81 77 80 332,000
2004/07/01 82 82 79 82 415,000
2004/06/30 82 83 81 81 250,000
2004/06/29 84 84 81 81 417,000
2004/06/28 84 85 81 83 788,000
2004/06/25 78 85 78 81 1,535,000
2004/06/24 76 78 75 77 170,000
2004/06/23 76 77 75 75 200,000
2004/06/22 76 76 75 75 188,000
2004/06/21 76 79 74 77 295,000
2004/06/18 77 78 75 75 285,000
2004/06/17 80 80 77 79 361,000
2004/06/16 82 83 77 80 880,000
2004/06/15 75 81 75 80 1,215,000
2004/06/14 71 77 71 75 564,000
2004/06/11 72 72 71 72 92,000
2004/06/10 73 73 70 71 206,000
2004/06/09 75 75 72 74 243,000
2004/06/08 71 74 69 73 364,000
2004/06/07 66 69 66 68 134,000
2004/06/04 66 68 66 67 104,000
2004/06/03 69 69 66 68 119,000
2004/06/02 69 69 68 68 46,000
2004/06/01 69 69 67 68 126,000
2004/05/31 69 70 67 68 170,000
2004/05/28 70 73 70 71 200,000
2004/05/27 74 74 72 72 271,000
2004/05/26 73 77 73 76 329,000
2004/05/25 75 75 72 73 150,000
2004/05/24 75 75 70 75 381,000
2004/05/21 73 77 70 76 392,000
2004/05/20 66 74 66 70 523,000
2004/05/19 64 68 63 68 289,000
2004/05/18 55 62 55 61 439,000
2004/05/17 68 68 53 59 759,000
2004/05/14 70 72 63 67 323,000
2004/05/13 74 74 69 69 276,000
2004/05/12 71 74 71 74 255,000
2004/05/11 65 71 63 66 649,000
2004/05/10 77 81 68 70 641,000
2004/05/07 85 85 81 83 186,000
2004/05/06 85 87 85 85 560,000
2004/04/30 82 84 80 84 396,000
2004/04/28 79 84 79 82 848,000
2004/04/27 81 84 75 77 1,093,000
2004/04/26 85 88 83 85 1,025,000
2004/04/23 93 95 89 92 1,062,000
2004/04/22 99 100 94 94 610,000
2004/04/21 97 99 94 97 583,000
2004/04/20 95 101 94 99 695,000
2004/04/19 100 102 93 96 1,088,000
2004/04/16 104 105 96 99 1,570,000
2004/04/15 107 110 93 98 4,513,000
2004/04/14 92 105 91 104 4,605,000
2004/04/13 86 89 84 87 3,012,000
2004/04/12 75 84 75 83 2,342,000
2004/04/09 76 76 72 73 600,000
2004/04/08 75 78 75 75 801,000
2004/04/07 78 79 74 74 1,290,000
2004/04/06 85 86 79 80 1,696,000
2004/04/05 84 87 81 86 4,360,000
2004/04/02 77 97 76 79 14,597,000
2004/04/01 69 73 69 72 1,461,000
2004/03/31 71 73 69 69 1,268,000
2004/03/30 68 73 65 70 3,199,000
2004/03/29 60 68 60 68 2,604,000
2004/03/26 57 59 57 59 703,000
2004/03/25 57 58 55 57 856,000
2004/03/24 55 59 54 57 2,338,000
2004/03/23 53 54 53 53 400,000
2004/03/22 52 54 52 53 640,000
2004/03/19 52 53 52 52 418,000
2004/03/18 53 54 52 52 618,000
2004/03/17 54 54 51 52 730,000
2004/03/16 56 56 53 53 829,000
2004/03/15 51 56 51 54 2,179,000
2004/03/12 49 51 49 50 478,000
2004/03/11 52 53 49 50 1,418,000
2004/03/10 48 54 48 52 4,968,000
2004/03/09 46 47 44 47 1,200,000
2004/03/08 46 46 44 45 1,192,000
2004/03/05 43 44 43 43 693,000
2004/03/04 43 44 42 43 231,000
2004/03/03 43 43 42 43 147,000
2004/03/02 44 44 41 41 227,000
2004/03/01 42 43 42 43 161,000
2004/02/27 43 43 42 42 83,000
2004/02/26 43 44 42 42 188,000
2004/02/25 42 43 41 42 65,000
2004/02/24 41 42 41 42 87,000
2004/02/23 41 41 40 40 95,000
2004/02/20 41 41 40 41 126,000
2004/02/19 41 41 40 40 198,000
2004/02/18 42 42 40 41 154,000
2004/02/17 41 42 40 41 77,000
2004/02/16 42 43 40 41 282,000
2004/02/13 41 42 41 42 39,000
2004/02/12 41 42 41 41 146,000
2004/02/10 41 42 40 41 58,000
2004/02/09 42 43 41 41 144,000
2004/02/06 41 43 41 42 76,000
2004/02/05 42 42 40 41 144,000
2004/02/04 44 45 42 43 229,000
2004/02/03 44 45 43 44 232,000
2004/02/02 43 44 42 44 146,000
2004/01/30 44 45 43 43 126,000
2004/01/29 45 45 43 44 177,000
2004/01/28 46 47 44 45 306,000
2004/01/27 44 47 44 46 455,000
2004/01/26 45 46 44 44 335,000
2004/01/23 47 47 45 46 573,000
2004/01/22 48 48 45 46 1,497,000
2004/01/21 41 48 41 47 4,101,000
2004/01/20 42 42 40 41 173,000
2004/01/19 42 42 41 41 193,000
2004/01/16 43 43 41 42 109,000
2004/01/15 40 43 40 42 668,000
2004/01/14 40 42 37 40 2,107,000
2004/01/13 41 41 39 40 654,000
2004/01/09 42 42 40 40 696,000
2004/01/08 43 43 40 40 377,000
2004/01/07 42 42 40 42 393,000
2004/01/06 42 42 41 42 67,000
2004/01/05 40 41 40 41 46,000

このページの先頭へ