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 |
---|---|---|---|---|---|
1983/12/28 | 168 | 169 | 163 | 169 | 9,000 |
1983/12/27 | 163 | 165 | 163 | 165 | 22,000 |
1983/12/26 | 164 | 164 | 160 | 163 | 22,000 |
1983/12/24 | 165 | 165 | 163 | 164 | 24,000 |
1983/12/23 | 166 | 167 | 165 | 165 | 25,000 |
1983/12/22 | 165 | 168 | 164 | 166 | 38,000 |
1983/12/21 | 167 | 167 | 165 | 165 | 26,000 |
1983/12/20 | 164 | 166 | 164 | 165 | 7,000 |
1983/12/19 | 164 | 164 | 162 | 163 | 30,000 |
1983/12/17 | 166 | 166 | 164 | 164 | 12,000 |
1983/12/16 | 168 | 168 | 161 | 161 | 49,000 |
1983/12/15 | 167 | 168 | 167 | 168 | 12,000 |
1983/12/14 | 169 | 169 | 165 | 166 | 23,000 |
1983/12/13 | 169 | 169 | 166 | 167 | 8,000 |
1983/12/12 | 167 | 169 | 165 | 165 | 8,000 |
1983/12/09 | 166 | 166 | 165 | 165 | 21,000 |
1983/12/08 | 164 | 165 | 164 | 165 | 24,000 |
1983/12/07 | 166 | 170 | 163 | 163 | 22,000 |
1983/12/06 | 171 | 171 | 169 | 170 | 22,000 |
1983/12/05 | 170 | 171 | 170 | 171 | 25,000 |
1983/12/03 | 170 | 171 | 170 | 170 | 32,000 |
1983/12/02 | 170 | 172 | 170 | 170 | 36,000 |
1983/12/01 | 172 | 173 | 170 | 170 | 28,000 |
1983/11/30 | 172 | 175 | 172 | 172 | 16,000 |
1983/11/29 | 171 | 172 | 170 | 170 | 34,000 |
1983/11/28 | 171 | 171 | 171 | 171 | 16,000 |
1983/11/26 | 172 | 172 | 172 | 172 | 9,000 |
1983/11/25 | 173 | 175 | 172 | 172 | 37,000 |
1983/11/24 | 175 | 175 | 172 | 173 | 43,000 |
1983/11/22 | 174 | 180 | 174 | 175 | 43,000 |
1983/11/21 | 175 | 180 | 173 | 174 | 66,000 |
1983/11/19 | 180 | 182 | 175 | 175 | 20,000 |
1983/11/18 | 180 | 185 | 173 | 180 | 83,000 |
1983/11/17 | 171 | 177 | 171 | 177 | 59,000 |
1983/11/16 | 172 | 175 | 170 | 171 | 81,000 |
1983/11/15 | 175 | 176 | 170 | 170 | 46,000 |
1983/11/14 | 177 | 177 | 175 | 175 | 31,000 |
1983/11/11 | 178 | 178 | 176 | 177 | 44,000 |
1983/11/10 | 181 | 181 | 178 | 178 | 29,000 |
1983/11/09 | 185 | 185 | 178 | 181 | 54,000 |
1983/11/08 | 177 | 180 | 175 | 176 | 48,000 |
1983/11/07 | 184 | 187 | 177 | 177 | 64,000 |
1983/11/05 | 184 | 189 | 183 | 183 | 40,000 |
1983/11/04 | 185 | 190 | 180 | 182 | 85,000 |
1983/11/02 | 194 | 194 | 178 | 180 | 146,000 |
1983/11/01 | 200 | 200 | 193 | 193 | 244,000 |
1983/10/31 | 191 | 205 | 191 | 193 | 730,000 |
1983/10/29 | 187 | 190 | 177 | 190 | 149,000 |
1983/10/28 | 182 | 183 | 177 | 177 | 100,000 |
1983/10/27 | 188 | 188 | 181 | 187 | 117,000 |
1983/10/26 | 191 | 198 | 176 | 181 | 650,000 |
1983/10/25 | 178 | 192 | 178 | 191 | 589,000 |
1983/10/24 | 172 | 173 | 169 | 173 | 35,000 |
1983/10/22 | 180 | 180 | 173 | 173 | 68,000 |
1983/10/21 | 175 | 179 | 175 | 179 | 102,000 |
1983/10/20 | 175 | 180 | 170 | 172 | 89,000 |
1983/10/19 | 170 | 180 | 169 | 175 | 146,000 |
1983/10/18 | 163 | 172 | 163 | 166 | 57,000 |
1983/10/17 | 164 | 165 | 163 | 165 | 19,000 |
1983/10/15 | 166 | 167 | 165 | 165 | 33,000 |
1983/10/14 | 163 | 167 | 163 | 166 | 54,000 |
1983/10/13 | 164 | 164 | 163 | 164 | 16,000 |
1983/10/12 | 164 | 164 | 164 | 164 | 16,000 |
1983/10/11 | 169 | 169 | 162 | 162 | 50,000 |
1983/10/07 | 163 | 165 | 163 | 163 | 19,000 |
1983/10/06 | 163 | 163 | 161 | 163 | 60,000 |
1983/10/05 | 160 | 160 | 160 | 160 | 24,000 |
1983/10/04 | 163 | 164 | 163 | 164 | 17,000 |
1983/10/03 | 170 | 170 | 162 | 162 | 47,000 |
1983/10/01 | 170 | 171 | 165 | 167 | 24,000 |
1983/09/30 | 167 | 170 | 163 | 170 | 38,000 |
1983/09/29 | 171 | 172 | 165 | 172 | 35,000 |
1983/09/28 | 166 | 170 | 166 | 170 | 26,000 |
1983/09/27 | 165 | 170 | 165 | 166 | 34,000 |
1983/09/26 | 171 | 171 | 165 | 165 | 55,000 |
1983/09/24 | 171 | 171 | 169 | 169 | 12,000 |
1983/09/22 | 172 | 173 | 170 | 170 | 31,000 |
1983/09/21 | 170 | 179 | 170 | 170 | 53,000 |
1983/09/20 | 166 | 180 | 166 | 170 | 118,000 |
1983/09/19 | 179 | 179 | 158 | 158 | 97,000 |
1983/09/17 | 179 | 180 | 176 | 179 | 107,000 |
1983/09/16 | 179 | 188 | 178 | 181 | 296,000 |
1983/09/14 | 171 | 180 | 170 | 179 | 190,000 |
1983/09/13 | 160 | 175 | 160 | 167 | 60,000 |
1983/09/12 | 159 | 164 | 158 | 159 | 13,000 |
1983/09/09 | 157 | 157 | 157 | 157 | 15,000 |
1983/09/08 | 158 | 165 | 158 | 165 | 20,000 |
1983/09/07 | 158 | 158 | 158 | 158 | 34,000 |
1983/09/06 | 162 | 165 | 158 | 158 | 30,000 |
1983/09/05 | 165 | 165 | 163 | 163 | 21,000 |
1983/09/03 | 166 | 166 | 165 | 165 | 13,000 |
1983/09/02 | 175 | 177 | 165 | 165 | 42,000 |
1983/09/01 | 175 | 180 | 175 | 175 | 133,000 |
1983/08/31 | 161 | 179 | 160 | 179 | 65,000 |
1983/08/30 | 160 | 161 | 156 | 160 | 40,000 |
1983/08/29 | 163 | 163 | 158 | 159 | 24,000 |
1983/08/27 | 160 | 160 | 158 | 158 | 14,000 |
1983/08/26 | 160 | 160 | 158 | 158 | 23,000 |
1983/08/25 | 161 | 161 | 157 | 157 | 6,000 |
1983/08/24 | 157 | 162 | 156 | 161 | 16,000 |
1983/08/23 | 164 | 164 | 156 | 156 | 42,000 |
1983/08/22 | 162 | 165 | 162 | 164 | 34,000 |
1983/08/20 | 169 | 169 | 163 | 163 | 17,000 |
1983/08/19 | 159 | 165 | 159 | 165 | 18,000 |
1983/08/18 | 158 | 158 | 157 | 158 | 34,000 |
1983/08/17 | 158 | 160 | 157 | 157 | 23,000 |
1983/08/16 | 156 | 158 | 156 | 157 | 17,000 |
1983/08/15 | 160 | 161 | 156 | 156 | 23,000 |
1983/08/12 | 165 | 165 | 156 | 160 | 48,000 |
1983/08/11 | 163 | 163 | 155 | 155 | 43,000 |
1983/08/10 | 165 | 165 | 161 | 161 | 44,000 |
1983/08/09 | 165 | 165 | 165 | 165 | 27,000 |
1983/08/08 | 165 | 165 | 165 | 165 | 22,000 |
1983/08/06 | 165 | 170 | 165 | 170 | 33,000 |
1983/08/05 | 167 | 167 | 165 | 165 | 66,000 |
1983/08/04 | 170 | 175 | 167 | 167 | 53,000 |
1983/08/03 | 168 | 172 | 165 | 167 | 60,000 |
1983/08/02 | 172 | 172 | 165 | 165 | 77,000 |
1983/08/01 | 178 | 178 | 173 | 173 | 39,000 |
1983/07/30 | 172 | 180 | 171 | 177 | 43,000 |
1983/07/29 | 173 | 175 | 171 | 171 | 88,000 |
1983/07/28 | 180 | 183 | 171 | 175 | 109,000 |
1983/07/27 | 185 | 187 | 180 | 181 | 195,000 |
1983/07/26 | 166 | 184 | 166 | 180 | 244,000 |
1983/07/25 | 175 | 180 | 166 | 166 | 181,000 |
1983/07/23 | 178 | 180 | 173 | 175 | 124,000 |
1983/07/22 | 175 | 180 | 171 | 180 | 247,000 |
1983/07/21 | 190 | 192 | 186 | 186 | 184,000 |
1983/07/20 | 190 | 199 | 175 | 190 | 483,000 |
1983/07/19 | 210 | 210 | 186 | 190 | 633,000 |
1983/07/18 | 220 | 236 | 198 | 210 | 1,925,000 |
1983/07/15 | 210 | 210 | 210 | 210 | 1,628,000 |
1983/07/14 | 131 | 135 | 131 | 135 | 9,000 |
1983/07/13 | 135 | 135 | 132 | 135 | 59,000 |
1983/07/12 | 130 | 136 | 130 | 135 | 69,000 |
1983/07/11 | 129 | 130 | 129 | 129 | 13,000 |
1983/07/09 | 129 | 129 | 128 | 128 | 13,000 |
1983/07/07 | 129 | 130 | 129 | 130 | 16,000 |
1983/07/06 | 129 | 129 | 129 | 129 | 4,000 |
1983/07/05 | 128 | 130 | 128 | 128 | 41,000 |
1983/07/04 | 128 | 130 | 128 | 130 | 10,000 |
1983/07/02 | 128 | 130 | 127 | 128 | 16,000 |
1983/07/01 | 130 | 130 | 128 | 128 | 17,000 |
1983/06/30 | 129 | 129 | 129 | 129 | 26,000 |
1983/06/29 | 128 | 129 | 128 | 129 | 11,000 |
1983/06/28 | 128 | 128 | 127 | 128 | 17,000 |
1983/06/27 | 127 | 127 | 127 | 127 | 13,000 |
1983/06/25 | 128 | 129 | 127 | 127 | 10,000 |
1983/06/24 | 129 | 129 | 127 | 128 | 36,000 |
1983/06/23 | 128 | 129 | 128 | 129 | 11,000 |
1983/06/22 | 126 | 128 | 126 | 127 | 11,000 |
1983/06/21 | 130 | 130 | 129 | 129 | 21,000 |
1983/06/20 | 130 | 131 | 130 | 131 | 15,000 |
1983/06/17 | 129 | 130 | 126 | 130 | 26,000 |
1983/06/15 | 128 | 130 | 127 | 130 | 19,000 |
1983/06/14 | 126 | 126 | 122 | 122 | 39,000 |
1983/06/11 | 127 | 128 | 126 | 126 | 8,000 |
1983/06/10 | 126 | 126 | 126 | 126 | 22,000 |
1983/06/08 | 128 | 128 | 128 | 128 | 17,000 |
1983/06/07 | 126 | 128 | 126 | 128 | 36,000 |
1983/06/06 | 128 | 128 | 128 | 128 | 17,000 |
1983/06/04 | 128 | 130 | 128 | 128 | 20,000 |
1983/06/03 | 130 | 130 | 128 | 128 | 17,000 |
1983/06/01 | 131 | 132 | 130 | 130 | 16,000 |
1983/05/31 | 132 | 132 | 131 | 131 | 9,000 |
1983/05/30 | 136 | 136 | 130 | 130 | 18,000 |
1983/05/28 | 129 | 129 | 128 | 128 | 11,000 |
1983/05/27 | 128 | 128 | 128 | 128 | 2,000 |
1983/05/26 | 129 | 136 | 127 | 127 | 15,000 |
1983/05/25 | 139 | 139 | 135 | 138 | 55,000 |
1983/05/24 | 136 | 140 | 136 | 140 | 92,000 |
1983/05/23 | 136 | 136 | 131 | 136 | 18,000 |
1983/05/20 | 135 | 137 | 134 | 137 | 38,000 |
1983/05/19 | 128 | 135 | 127 | 127 | 100,000 |
1983/05/18 | 128 | 130 | 128 | 128 | 26,000 |
1983/05/17 | 128 | 130 | 128 | 130 | 17,000 |
1983/05/16 | 130 | 130 | 127 | 127 | 10,000 |
1983/05/14 | 127 | 127 | 126 | 127 | 30,000 |
1983/05/13 | 127 | 128 | 126 | 126 | 13,000 |
1983/05/12 | 126 | 127 | 126 | 127 | 29,000 |
1983/05/11 | 127 | 128 | 126 | 126 | 20,000 |
1983/05/10 | 127 | 127 | 126 | 126 | 29,000 |
1983/05/09 | 128 | 128 | 127 | 127 | 18,000 |
1983/05/07 | 128 | 128 | 128 | 128 | 5,000 |
1983/05/06 | 127 | 130 | 127 | 127 | 12,000 |
1983/05/04 | 132 | 132 | 126 | 126 | 52,000 |
1983/05/02 | 130 | 130 | 128 | 130 | 24,000 |
1983/04/30 | 129 | 129 | 129 | 129 | 15,000 |
1983/04/28 | 130 | 130 | 128 | 129 | 14,000 |
1983/04/27 | 133 | 133 | 127 | 132 | 18,000 |
1983/04/26 | 127 | 136 | 126 | 126 | 39,000 |
1983/04/25 | 127 | 127 | 126 | 126 | 16,000 |
1983/04/23 | 127 | 127 | 127 | 127 | 22,000 |
1983/04/22 | 130 | 130 | 127 | 127 | 11,000 |
1983/04/21 | 131 | 131 | 129 | 129 | 15,000 |
1983/04/20 | 135 | 135 | 130 | 130 | 11,000 |
1983/04/19 | 136 | 136 | 135 | 135 | 5,000 |
1983/04/18 | 136 | 137 | 136 | 136 | 30,000 |
1983/04/15 | 139 | 139 | 137 | 138 | 46,000 |
1983/04/14 | 139 | 140 | 136 | 139 | 114,000 |
1983/04/13 | 136 | 140 | 135 | 136 | 70,000 |
1983/04/12 | 130 | 135 | 130 | 135 | 20,000 |
1983/04/11 | 126 | 126 | 126 | 126 | 27,000 |
1983/04/09 | 125 | 126 | 125 | 126 | 19,000 |
1983/04/08 | 126 | 128 | 126 | 126 | 25,000 |
1983/04/07 | 127 | 127 | 126 | 127 | 23,000 |
1983/04/06 | 126 | 127 | 126 | 127 | 10,000 |
1983/04/05 | 126 | 126 | 126 | 126 | 3,000 |
1983/04/04 | 125 | 128 | 125 | 125 | 17,000 |
1983/04/02 | 128 | 130 | 125 | 125 | 25,000 |
1983/04/01 | 128 | 128 | 128 | 128 | 6,000 |
1983/03/31 | 126 | 130 | 126 | 130 | 40,000 |
1983/03/30 | 125 | 127 | 125 | 125 | 22,000 |
1983/03/29 | 126 | 126 | 126 | 126 | 8,000 |
1983/03/28 | 127 | 128 | 126 | 126 | 11,000 |
1983/03/26 | 126 | 127 | 126 | 127 | 24,000 |
1983/03/25 | 126 | 126 | 126 | 126 | 8,000 |
1983/03/24 | 127 | 127 | 126 | 126 | 50,000 |
1983/03/23 | 127 | 128 | 126 | 126 | 42,000 |
1983/03/22 | 130 | 130 | 127 | 128 | 24,000 |
1983/03/18 | 132 | 132 | 130 | 130 | 17,000 |
1983/03/17 | 130 | 132 | 130 | 132 | 14,000 |
1983/03/16 | 130 | 132 | 130 | 130 | 17,000 |
1983/03/15 | 128 | 131 | 128 | 129 | 18,000 |
1983/03/14 | 126 | 135 | 126 | 131 | 27,000 |
1983/03/12 | 138 | 138 | 130 | 136 | 48,000 |
1983/03/11 | 145 | 145 | 133 | 133 | 208,000 |
1983/03/10 | 138 | 145 | 137 | 144 | 320,000 |
1983/03/09 | 135 | 137 | 133 | 137 | 118,000 |
1983/03/08 | 126 | 133 | 126 | 133 | 52,000 |
1983/03/07 | 132 | 132 | 124 | 125 | 59,000 |
1983/03/05 | 133 | 133 | 132 | 133 | 16,000 |
1983/03/04 | 134 | 134 | 133 | 133 | 27,000 |
1983/03/03 | 134 | 134 | 133 | 133 | 13,000 |
1983/03/02 | 135 | 137 | 134 | 135 | 23,000 |
1983/03/01 | 137 | 138 | 133 | 133 | 53,000 |
1983/02/28 | 138 | 138 | 133 | 135 | 95,000 |
1983/02/26 | 127 | 127 | 127 | 127 | 17,000 |
1983/02/25 | 128 | 128 | 127 | 127 | 30,000 |
1983/02/24 | 127 | 127 | 127 | 127 | 14,000 |
1983/02/23 | 127 | 128 | 126 | 128 | 22,000 |
1983/02/22 | 126 | 128 | 126 | 126 | 22,000 |
1983/02/21 | 128 | 128 | 126 | 126 | 55,000 |
1983/02/18 | 128 | 129 | 128 | 128 | 23,000 |
1983/02/17 | 129 | 129 | 128 | 128 | 25,000 |
1983/02/16 | 129 | 129 | 128 | 129 | 7,000 |
1983/02/15 | 126 | 128 | 126 | 127 | 10,000 |
1983/02/14 | 131 | 131 | 126 | 126 | 28,000 |
1983/02/12 | 132 | 132 | 130 | 130 | 21,000 |
1983/02/10 | 133 | 133 | 130 | 130 | 30,000 |
1983/02/09 | 137 | 137 | 133 | 133 | 25,000 |
1983/02/08 | 135 | 139 | 134 | 135 | 50,000 |
1983/02/07 | 139 | 139 | 132 | 133 | 74,000 |
1983/02/05 | 138 | 140 | 135 | 138 | 97,000 |
1983/02/04 | 133 | 135 | 130 | 134 | 135,000 |
1983/02/03 | 132 | 132 | 128 | 128 | 30,000 |
1983/02/02 | 131 | 132 | 130 | 130 | 47,000 |
1983/02/01 | 126 | 130 | 126 | 130 | 53,000 |
1983/01/31 | 125 | 126 | 124 | 125 | 30,000 |
1983/01/29 | 125 | 125 | 125 | 125 | 18,000 |
1983/01/28 | 129 | 129 | 125 | 125 | 30,000 |
1983/01/27 | 130 | 130 | 129 | 129 | 62,000 |
1983/01/26 | 129 | 130 | 127 | 128 | 79,000 |
1983/01/25 | 130 | 131 | 128 | 130 | 95,000 |
1983/01/24 | 128 | 134 | 128 | 131 | 127,000 |
1983/01/22 | 124 | 127 | 124 | 127 | 46,000 |
1983/01/21 | 124 | 128 | 123 | 124 | 79,000 |
1983/01/20 | 121 | 124 | 119 | 124 | 56,000 |
1983/01/19 | 118 | 121 | 118 | 121 | 24,000 |
1983/01/18 | 122 | 122 | 118 | 118 | 30,000 |
1983/01/17 | 115 | 121 | 114 | 120 | 86,000 |
1983/01/14 | 113 | 115 | 113 | 114 | 40,000 |
1983/01/13 | 113 | 114 | 113 | 113 | 34,000 |
1983/01/12 | 113 | 113 | 113 | 113 | 9,000 |
1983/01/11 | 115 | 115 | 113 | 113 | 22,000 |
1983/01/10 | 116 | 116 | 116 | 116 | 8,000 |
1983/01/08 | 115 | 115 | 115 | 115 | 6,000 |
1983/01/05 | 113 | 113 | 112 | 112 | 11,000 |
1983/01/04 | 113 | 113 | 113 | 113 | 8,000 |