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
2006/12/29 78 78 75 78 16,000
2006/12/28 80 80 77 79 21,000
2006/12/27 79 80 77 80 46,000
2006/12/26 76 80 75 80 82,000
2006/12/25 78 79 77 78 73,000
2006/12/22 78 80 76 79 39,000
2006/12/21 78 78 75 78 45,000
2006/12/20 77 79 77 78 47,000
2006/12/19 79 80 78 80 72,000
2006/12/18 82 82 78 81 46,000
2006/12/15 82 82 79 82 87,000
2006/12/14 84 84 81 82 35,000
2006/12/13 85 86 83 84 36,000
2006/12/12 83 86 83 86 73,000
2006/12/11 82 82 81 82 26,000
2006/12/08 82 82 80 82 18,000
2006/12/07 81 82 80 82 39,000
2006/12/06 79 81 79 80 44,000
2006/12/05 80 80 78 79 52,000
2006/12/04 78 79 77 79 50,000
2006/12/01 77 78 77 77 36,000
2006/11/30 74 82 74 76 191,000
2006/11/29 73 75 71 73 126,000
2006/11/28 71 73 71 73 43,000
2006/11/27 73 73 70 72 40,000
2006/11/24 70 71 67 71 174,000
2006/11/22 64 69 64 69 387,000
2006/11/21 71 71 60 70 230,000
2006/11/20 74 74 63 69 229,000
2006/11/17 80 80 76 76 123,000
2006/11/16 80 80 78 79 97,000
2006/11/15 82 82 79 80 30,000
2006/11/14 79 83 79 82 46,000
2006/11/13 83 84 80 81 81,000
2006/11/10 84 85 84 84 18,000
2006/11/09 85 86 84 84 51,000
2006/11/08 87 88 85 87 115,000
2006/11/07 89 89 87 88 42,000
2006/11/06 88 88 88 88 5,000
2006/11/02 88 89 87 89 30,000
2006/11/01 89 90 88 89 9,000
2006/10/31 88 90 87 90 50,000
2006/10/30 88 90 88 88 34,000
2006/10/27 92 92 83 88 204,000
2006/10/26 90 92 90 91 46,000
2006/10/25 93 94 91 92 120,000
2006/10/24 91 94 90 94 263,000
2006/10/23 88 92 88 90 151,000
2006/10/20 89 89 87 88 237,000
2006/10/19 89 90 87 88 65,000
2006/10/18 90 90 88 88 29,000
2006/10/17 91 91 88 89 43,000
2006/10/16 90 91 87 90 88,000
2006/10/13 86 89 86 89 37,000
2006/10/12 88 88 85 88 21,000
2006/10/11 90 90 86 89 72,000
2006/10/10 91 92 91 91 35,000
2006/10/06 94 94 91 91 59,000
2006/10/05 91 94 91 93 64,000
2006/10/04 94 94 93 93 39,000
2006/10/03 95 95 95 95 31,000
2006/10/02 95 96 95 96 12,000
2006/09/29 94 96 94 95 32,000
2006/09/28 97 97 94 95 51,000
2006/09/27 96 96 95 96 35,000
2006/09/26 95 95 95 95 26,000
2006/09/25 98 98 95 95 52,000
2006/09/22 97 98 96 98 38,000
2006/09/21 98 104 97 99 197,000
2006/09/20 96 98 95 98 22,000
2006/09/19 97 98 96 97 20,000
2006/09/15 96 97 94 97 121,000
2006/09/14 101 108 94 96 1,570,000
2006/09/13 100 102 100 101 96,000
2006/09/12 100 101 99 101 191,000
2006/09/11 101 101 100 100 29,000
2006/09/08 100 101 99 101 28,000
2006/09/07 100 101 100 100 23,000
2006/09/06 101 101 99 100 43,000
2006/09/05 101 101 100 101 56,000
2006/09/04 101 101 99 99 60,000
2006/09/01 100 100 97 100 54,000
2006/08/31 101 101 98 100 86,000
2006/08/30 101 102 101 101 12,000
2006/08/29 102 102 99 100 49,000
2006/08/28 104 104 102 102 58,000
2006/08/25 104 104 102 103 33,000
2006/08/24 105 106 102 103 116,000
2006/08/23 107 107 104 105 138,000
2006/08/22 107 107 103 106 198,000
2006/08/21 105 109 104 107 411,000
2006/08/18 102 106 102 104 343,000
2006/08/17 102 102 100 101 86,000
2006/08/16 100 102 100 102 176,000
2006/08/15 99 99 97 99 53,000
2006/08/14 99 99 96 98 46,000
2006/08/11 98 100 95 98 107,000
2006/08/10 100 100 95 98 130,000
2006/08/09 99 100 99 100 16,000
2006/08/08 99 100 99 100 20,000
2006/08/07 99 101 99 100 23,000
2006/08/04 102 102 99 99 33,000
2006/08/03 102 103 101 102 41,000
2006/08/02 99 104 99 101 148,000
2006/08/01 100 100 97 99 41,000
2006/07/31 97 101 97 99 127,000
2006/07/28 95 97 93 97 65,000
2006/07/27 98 98 95 95 156,000
2006/07/26 98 99 95 99 94,000
2006/07/25 99 99 97 98 64,000
2006/07/24 98 98 94 96 161,000
2006/07/21 100 100 98 100 77,000
2006/07/20 102 104 97 102 654,000
2006/07/19 104 106 99 102 134,000
2006/07/18 107 108 91 107 176,000
2006/07/14 106 111 106 111 66,000
2006/07/13 110 112 108 111 77,000
2006/07/12 111 114 111 111 73,000
2006/07/11 114 114 111 111 27,000
2006/07/10 111 114 109 114 110,000
2006/07/07 116 117 113 113 81,000
2006/07/06 120 121 113 116 622,000
2006/07/05 116 121 114 121 424,000
2006/07/04 115 118 114 117 187,000
2006/07/03 116 116 113 114 54,000
2006/06/30 112 115 111 114 220,000
2006/06/29 109 112 109 112 59,000
2006/06/28 109 111 108 111 27,000
2006/06/27 112 112 109 112 139,000
2006/06/26 106 116 106 113 986,000
2006/06/23 106 108 106 107 43,000
2006/06/22 105 108 105 106 89,000
2006/06/21 104 107 104 105 36,000
2006/06/20 104 107 104 105 53,000
2006/06/19 109 109 105 105 116,000
2006/06/16 104 107 102 107 474,000
2006/06/15 103 103 101 101 68,000
2006/06/14 99 101 98 100 68,000
2006/06/13 101 105 100 100 71,000
2006/06/12 95 106 95 106 395,000
2006/06/09 97 100 96 99 114,000
2006/06/08 96 99 93 99 221,000
2006/06/07 103 103 99 99 71,000
2006/06/06 101 105 99 101 170,000
2006/06/05 99 106 98 106 139,000
2006/06/02 98 101 90 101 259,000
2006/06/01 102 106 100 102 194,000
2006/05/31 100 105 98 105 238,000
2006/05/30 106 106 105 106 69,000
2006/05/29 107 109 106 106 74,000
2006/05/26 108 109 107 109 49,000
2006/05/25 108 108 107 107 37,000
2006/05/24 108 108 106 108 43,000
2006/05/23 108 109 106 106 122,000
2006/05/22 108 109 106 108 125,000
2006/05/19 102 105 102 104 35,000
2006/05/18 104 105 102 104 210,000
2006/05/17 106 109 105 106 148,000
2006/05/16 109 111 107 107 307,000
2006/05/15 110 112 107 109 210,000
2006/05/12 110 111 108 111 267,000
2006/05/11 111 118 111 111 1,592,000
2006/05/10 109 110 109 110 120,000
2006/05/09 110 110 108 108 89,000
2006/05/08 108 113 108 110 772,000
2006/05/02 107 108 105 106 144,000
2006/05/01 109 110 108 109 61,000
2006/04/28 113 113 109 109 126,000
2006/04/27 112 115 110 111 137,000
2006/04/26 113 113 112 112 34,000
2006/04/25 108 111 107 111 79,000
2006/04/24 106 109 105 108 288,000
2006/04/21 112 114 111 111 369,000
2006/04/20 117 117 111 114 405,000
2006/04/19 120 120 117 117 164,000
2006/04/18 117 119 116 119 157,000
2006/04/17 127 130 117 118 2,599,000
2006/04/14 118 122 116 122 598,000
2006/04/13 118 118 117 117 70,000
2006/04/12 116 119 116 118 244,000
2006/04/11 117 117 116 116 42,000
2006/04/10 118 119 116 117 133,000
2006/04/07 120 120 118 119 95,000
2006/04/06 121 121 119 120 74,000
2006/04/05 120 121 120 120 244,000
2006/04/04 120 121 119 119 176,000
2006/04/03 119 122 117 120 271,000
2006/03/31 119 119 118 119 59,000
2006/03/30 120 120 117 119 216,000
2006/03/29 117 121 117 120 850,000
2006/03/28 114 117 114 115 82,000
2006/03/27 116 118 115 115 342,000
2006/03/24 116 116 113 114 153,000
2006/03/23 117 117 115 116 289,000
2006/03/22 114 120 114 116 754,000
2006/03/20 113 117 113 115 544,000
2006/03/17 112 122 110 110 1,760,000
2006/03/16 112 113 110 110 160,000
2006/03/15 112 115 111 111 150,000
2006/03/14 113 114 111 111 161,000
2006/03/13 113 116 113 113 240,000
2006/03/10 112 115 110 111 526,000
2006/03/09 106 121 106 117 3,285,000
2006/03/08 105 105 100 102 116,000
2006/03/07 108 108 104 105 132,000
2006/03/06 103 104 98 103 355,000
2006/03/03 110 112 106 107 273,000
2006/03/02 119 119 112 114 673,000
2006/03/01 108 129 107 118 3,685,000
2006/02/28 107 110 105 110 262,000
2006/02/27 108 110 106 106 282,000
2006/02/24 105 111 104 107 463,000
2006/02/23 96 105 96 104 682,000
2006/02/22 90 96 89 92 780,000
2006/02/21 81 90 81 86 592,000
2006/02/20 95 95 79 79 1,014,000
2006/02/17 100 102 96 96 441,000
2006/02/16 111 111 104 104 114,000
2006/02/15 110 111 107 109 133,000
2006/02/14 111 114 100 106 788,000
2006/02/13 120 120 110 110 454,000
2006/02/10 122 124 121 122 384,000
2006/02/09 123 124 121 121 94,000
2006/02/08 124 125 123 123 155,000
2006/02/07 123 125 123 124 98,000
2006/02/06 122 124 122 123 152,000
2006/02/03 126 126 122 122 301,000
2006/02/02 126 127 125 125 175,000
2006/02/01 127 127 125 125 124,000
2006/01/31 126 128 125 127 130,000
2006/01/30 127 128 125 125 172,000
2006/01/27 124 125 122 124 135,000
2006/01/26 119 123 119 123 287,000
2006/01/25 116 118 116 118 224,000
2006/01/24 115 119 113 115 455,000
2006/01/23 120 120 110 110 525,000
2006/01/20 129 130 123 123 161,000
2006/01/19 115 130 115 126 565,000
2006/01/18 124 129 109 120 692,000
2006/01/17 135 135 127 133 347,000
2006/01/16 137 137 135 137 241,000
2006/01/13 139 140 134 136 651,000
2006/01/12 137 142 137 139 2,900,000
2006/01/11 133 136 133 136 1,150,000
2006/01/10 130 133 129 132 810,000
2006/01/06 129 129 128 129 201,000
2006/01/05 129 129 127 128 361,000
2006/01/04 129 130 128 129 169,000

このページの先頭へ