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 |
---|---|---|---|---|---|
1984/12/28 | 176 | 176 | 171 | 176 | 20,000 |
1984/12/27 | 176 | 176 | 173 | 175 | 23,000 |
1984/12/26 | 176 | 180 | 171 | 176 | 37,000 |
1984/12/25 | 177 | 177 | 176 | 176 | 19,000 |
1984/12/24 | 178 | 178 | 176 | 177 | 29,000 |
1984/12/22 | 180 | 180 | 176 | 177 | 9,000 |
1984/12/21 | 178 | 180 | 176 | 180 | 36,000 |
1984/12/20 | 180 | 180 | 176 | 176 | 41,000 |
1984/12/19 | 177 | 185 | 176 | 176 | 31,000 |
1984/12/18 | 176 | 176 | 176 | 176 | 34,000 |
1984/12/17 | 179 | 179 | 176 | 176 | 32,000 |
1984/12/15 | 180 | 181 | 176 | 176 | 26,000 |
1984/12/14 | 178 | 180 | 176 | 176 | 45,000 |
1984/12/13 | 180 | 181 | 176 | 176 | 38,000 |
1984/12/12 | 176 | 181 | 176 | 181 | 47,000 |
1984/12/11 | 183 | 185 | 180 | 183 | 37,000 |
1984/12/10 | 184 | 185 | 183 | 183 | 36,000 |
1984/12/07 | 184 | 185 | 184 | 184 | 5,000 |
1984/12/06 | 183 | 185 | 183 | 184 | 37,000 |
1984/12/05 | 183 | 185 | 182 | 182 | 40,000 |
1984/12/04 | 184 | 187 | 181 | 181 | 47,000 |
1984/12/03 | 181 | 186 | 181 | 186 | 23,000 |
1984/12/01 | 185 | 188 | 180 | 180 | 29,000 |
1984/11/30 | 193 | 196 | 185 | 185 | 55,000 |
1984/11/29 | 180 | 192 | 180 | 192 | 98,000 |
1984/11/28 | 175 | 182 | 175 | 176 | 92,000 |
1984/11/27 | 182 | 183 | 175 | 175 | 53,000 |
1984/11/26 | 185 | 185 | 174 | 183 | 70,000 |
1984/11/24 | 185 | 185 | 185 | 185 | 18,000 |
1984/11/22 | 188 | 188 | 185 | 185 | 35,000 |
1984/11/21 | 187 | 192 | 185 | 186 | 98,000 |
1984/11/20 | 189 | 190 | 188 | 188 | 40,000 |
1984/11/19 | 188 | 191 | 188 | 188 | 54,000 |
1984/11/17 | 192 | 196 | 191 | 191 | 22,000 |
1984/11/16 | 199 | 199 | 190 | 191 | 46,000 |
1984/11/15 | 187 | 198 | 187 | 198 | 39,000 |
1984/11/14 | 191 | 192 | 187 | 187 | 39,000 |
1984/11/13 | 190 | 195 | 186 | 186 | 108,000 |
1984/11/12 | 189 | 190 | 188 | 190 | 33,000 |
1984/11/09 | 202 | 204 | 186 | 186 | 119,000 |
1984/11/08 | 186 | 205 | 186 | 198 | 172,000 |
1984/11/07 | 198 | 198 | 186 | 186 | 124,000 |
1984/11/06 | 194 | 199 | 186 | 195 | 220,000 |
1984/11/05 | 206 | 211 | 199 | 204 | 209,000 |
1984/11/02 | 217 | 220 | 205 | 211 | 576,000 |
1984/11/01 | 217 | 227 | 210 | 217 | 1,457,000 |
1984/10/31 | 203 | 215 | 200 | 212 | 1,577,000 |
1984/10/30 | 194 | 202 | 194 | 195 | 821,000 |
1984/10/29 | 193 | 196 | 190 | 192 | 408,000 |
1984/10/27 | 181 | 190 | 181 | 190 | 128,000 |
1984/10/26 | 176 | 180 | 175 | 180 | 77,000 |
1984/10/25 | 175 | 178 | 175 | 175 | 23,000 |
1984/10/24 | 173 | 175 | 173 | 175 | 18,000 |
1984/10/23 | 177 | 179 | 170 | 170 | 23,000 |
1984/10/22 | 166 | 167 | 166 | 167 | 21,000 |
1984/10/20 | 167 | 167 | 166 | 166 | 24,000 |
1984/10/19 | 169 | 169 | 166 | 166 | 9,000 |
1984/10/18 | 165 | 169 | 165 | 167 | 61,000 |
1984/10/17 | 166 | 175 | 166 | 168 | 26,000 |
1984/10/16 | 171 | 175 | 163 | 175 | 73,000 |
1984/10/15 | 171 | 175 | 170 | 171 | 55,000 |
1984/10/12 | 180 | 181 | 168 | 168 | 89,000 |
1984/10/11 | 185 | 185 | 180 | 180 | 43,000 |
1984/10/09 | 185 | 189 | 177 | 185 | 168,000 |
1984/10/08 | 195 | 195 | 185 | 185 | 332,000 |
1984/10/06 | 182 | 196 | 181 | 193 | 542,000 |
1984/10/05 | 182 | 183 | 177 | 178 | 175,000 |
1984/10/04 | 164 | 175 | 163 | 167 | 124,000 |
1984/10/03 | 156 | 164 | 156 | 164 | 25,000 |
1984/10/02 | 156 | 156 | 155 | 155 | 14,000 |
1984/10/01 | 156 | 156 | 156 | 156 | 7,000 |
1984/09/29 | 156 | 156 | 156 | 156 | 7,000 |
1984/09/28 | 155 | 155 | 155 | 155 | 4,000 |
1984/09/27 | 154 | 154 | 154 | 154 | 17,000 |
1984/09/26 | 156 | 156 | 156 | 156 | 9,000 |
1984/09/25 | 154 | 156 | 154 | 156 | 16,000 |
1984/09/22 | 155 | 155 | 153 | 153 | 15,000 |
1984/09/21 | 155 | 155 | 154 | 154 | 21,000 |
1984/09/20 | 157 | 157 | 155 | 155 | 24,000 |
1984/09/19 | 157 | 157 | 156 | 157 | 39,000 |
1984/09/18 | 156 | 158 | 156 | 157 | 12,000 |
1984/09/17 | 155 | 156 | 155 | 156 | 12,000 |
1984/09/14 | 157 | 157 | 153 | 153 | 30,000 |
1984/09/13 | 156 | 156 | 155 | 156 | 24,000 |
1984/09/12 | 158 | 158 | 153 | 153 | 35,000 |
1984/09/11 | 157 | 157 | 156 | 157 | 18,000 |
1984/09/10 | 157 | 157 | 157 | 157 | 2,000 |
1984/09/07 | 155 | 155 | 155 | 155 | 20,000 |
1984/09/06 | 166 | 170 | 166 | 167 | 16,000 |
1984/09/05 | 156 | 156 | 155 | 155 | 16,000 |
1984/09/04 | 156 | 156 | 155 | 155 | 15,000 |
1984/09/03 | 155 | 156 | 155 | 156 | 33,000 |
1984/09/01 | 153 | 155 | 152 | 152 | 15,000 |
1984/08/31 | 155 | 155 | 153 | 153 | 5,000 |
1984/08/30 | 153 | 153 | 152 | 152 | 16,000 |
1984/08/27 | 153 | 153 | 152 | 152 | 2,000 |
1984/08/25 | 155 | 155 | 152 | 152 | 7,000 |
1984/08/24 | 152 | 153 | 151 | 151 | 28,000 |
1984/08/23 | 154 | 154 | 153 | 153 | 8,000 |
1984/08/22 | 155 | 155 | 153 | 153 | 6,000 |
1984/08/21 | 154 | 155 | 152 | 155 | 21,000 |
1984/08/20 | 156 | 156 | 155 | 155 | 3,000 |
1984/08/18 | 154 | 154 | 154 | 154 | 3,000 |
1984/08/17 | 156 | 156 | 153 | 153 | 12,000 |
1984/08/16 | 156 | 156 | 152 | 152 | 30,000 |
1984/08/15 | 159 | 159 | 156 | 156 | 5,000 |
1984/08/14 | 160 | 160 | 160 | 160 | 2,000 |
1984/08/13 | 160 | 160 | 155 | 155 | 8,000 |
1984/08/10 | 157 | 160 | 157 | 160 | 3,000 |
1984/08/09 | 155 | 155 | 155 | 155 | 2,000 |
1984/08/08 | 153 | 154 | 153 | 153 | 12,000 |
1984/08/07 | 156 | 156 | 151 | 151 | 24,000 |
1984/08/06 | 158 | 160 | 158 | 158 | 8,000 |
1984/08/04 | 158 | 158 | 158 | 158 | 10,000 |
1984/08/03 | 159 | 160 | 158 | 158 | 22,000 |
1984/08/02 | 160 | 160 | 156 | 156 | 29,000 |
1984/08/01 | 158 | 162 | 157 | 162 | 36,000 |
1984/07/31 | 156 | 160 | 156 | 158 | 9,000 |
1984/07/28 | 160 | 160 | 156 | 156 | 3,000 |
1984/07/27 | 155 | 156 | 155 | 155 | 25,000 |
1984/07/26 | 157 | 157 | 155 | 155 | 52,000 |
1984/07/25 | 159 | 160 | 157 | 157 | 12,000 |
1984/07/24 | 157 | 160 | 157 | 160 | 18,000 |
1984/07/23 | 161 | 161 | 160 | 161 | 11,000 |
1984/07/21 | 161 | 161 | 160 | 160 | 25,000 |
1984/07/20 | 166 | 166 | 161 | 161 | 26,000 |
1984/07/19 | 166 | 168 | 165 | 166 | 25,000 |
1984/07/17 | 166 | 166 | 165 | 165 | 24,000 |
1984/07/16 | 166 | 167 | 166 | 167 | 10,000 |
1984/07/13 | 166 | 168 | 166 | 166 | 16,000 |
1984/07/12 | 167 | 169 | 166 | 167 | 25,000 |
1984/07/11 | 175 | 175 | 168 | 168 | 43,000 |
1984/07/10 | 171 | 172 | 171 | 171 | 27,000 |
1984/07/09 | 171 | 179 | 171 | 171 | 43,000 |
1984/07/07 | 176 | 176 | 173 | 173 | 6,000 |
1984/07/06 | 174 | 178 | 173 | 173 | 13,000 |
1984/07/05 | 178 | 180 | 173 | 173 | 36,000 |
1984/07/04 | 176 | 180 | 174 | 176 | 43,000 |
1984/07/03 | 183 | 183 | 173 | 174 | 78,000 |
1984/07/02 | 179 | 185 | 176 | 185 | 57,000 |
1984/06/30 | 186 | 186 | 181 | 183 | 52,000 |
1984/06/29 | 194 | 194 | 183 | 186 | 241,000 |
1984/06/28 | 179 | 193 | 179 | 193 | 315,000 |
1984/06/27 | 175 | 184 | 175 | 183 | 74,000 |
1984/06/26 | 176 | 180 | 176 | 177 | 20,000 |
1984/06/25 | 181 | 182 | 176 | 180 | 38,000 |
1984/06/23 | 185 | 186 | 180 | 180 | 118,000 |
1984/06/22 | 185 | 188 | 182 | 186 | 272,000 |
1984/06/21 | 184 | 191 | 179 | 182 | 639,000 |
1984/06/20 | 168 | 176 | 167 | 174 | 236,000 |
1984/06/19 | 165 | 166 | 165 | 165 | 31,000 |
1984/06/18 | 162 | 166 | 162 | 165 | 13,000 |
1984/06/16 | 165 | 167 | 162 | 163 | 14,000 |
1984/06/15 | 160 | 168 | 160 | 167 | 26,000 |
1984/06/14 | 159 | 160 | 157 | 159 | 45,000 |
1984/06/13 | 162 | 162 | 155 | 155 | 19,000 |
1984/06/12 | 160 | 160 | 160 | 160 | 4,000 |
1984/06/11 | 161 | 162 | 161 | 162 | 4,000 |
1984/06/08 | 159 | 159 | 159 | 159 | 2,000 |
1984/06/07 | 165 | 165 | 158 | 158 | 15,000 |
1984/06/06 | 158 | 165 | 158 | 165 | 10,000 |
1984/06/05 | 164 | 164 | 161 | 161 | 14,000 |
1984/06/04 | 165 | 168 | 163 | 163 | 16,000 |
1984/06/02 | 167 | 167 | 165 | 166 | 7,000 |
1984/06/01 | 165 | 167 | 165 | 167 | 9,000 |
1984/05/31 | 164 | 168 | 161 | 168 | 20,000 |
1984/05/30 | 169 | 169 | 165 | 165 | 26,000 |
1984/05/29 | 170 | 171 | 168 | 168 | 61,000 |
1984/05/28 | 160 | 171 | 160 | 171 | 51,000 |
1984/05/26 | 163 | 165 | 158 | 165 | 38,000 |
1984/05/25 | 156 | 173 | 154 | 173 | 81,000 |
1984/05/24 | 155 | 155 | 155 | 155 | 14,000 |
1984/05/23 | 160 | 160 | 155 | 155 | 20,000 |
1984/05/22 | 158 | 160 | 156 | 160 | 24,000 |
1984/05/21 | 158 | 158 | 157 | 158 | 9,000 |
1984/05/19 | 158 | 158 | 155 | 156 | 12,000 |
1984/05/18 | 160 | 162 | 152 | 153 | 42,000 |
1984/05/17 | 162 | 162 | 160 | 160 | 28,000 |
1984/05/16 | 161 | 161 | 161 | 161 | 5,000 |
1984/05/15 | 160 | 160 | 160 | 160 | 15,000 |
1984/05/14 | 163 | 163 | 160 | 160 | 14,000 |
1984/05/11 | 165 | 165 | 163 | 163 | 18,000 |
1984/05/10 | 165 | 165 | 163 | 163 | 4,000 |
1984/05/09 | 165 | 165 | 163 | 163 | 22,000 |
1984/05/08 | 161 | 161 | 161 | 161 | 3,000 |
1984/05/07 | 161 | 161 | 161 | 161 | 1,000 |
1984/05/04 | 168 | 168 | 158 | 158 | 20,000 |
1984/05/02 | 173 | 173 | 168 | 168 | 22,000 |
1984/04/28 | 173 | 175 | 173 | 175 | 37,000 |
1984/04/27 | 165 | 173 | 165 | 173 | 47,000 |
1984/04/26 | 166 | 166 | 165 | 165 | 8,000 |
1984/04/25 | 166 | 169 | 160 | 167 | 36,000 |
1984/04/24 | 152 | 169 | 151 | 169 | 22,000 |
1984/04/23 | 151 | 151 | 150 | 151 | 21,000 |
1984/04/21 | 153 | 158 | 152 | 152 | 8,000 |
1984/04/20 | 151 | 153 | 151 | 153 | 20,000 |
1984/04/19 | 151 | 152 | 150 | 151 | 16,000 |
1984/04/18 | 152 | 152 | 151 | 151 | 4,000 |
1984/04/17 | 154 | 154 | 151 | 151 | 36,000 |
1984/04/16 | 155 | 155 | 153 | 153 | 3,000 |
1984/04/13 | 157 | 158 | 153 | 153 | 8,000 |
1984/04/12 | 158 | 158 | 158 | 158 | 6,000 |
1984/04/11 | 158 | 158 | 158 | 158 | 2,000 |
1984/04/10 | 158 | 158 | 156 | 157 | 17,000 |
1984/04/09 | 152 | 153 | 152 | 153 | 3,000 |
1984/04/07 | 153 | 153 | 153 | 153 | 2,000 |
1984/04/06 | 152 | 153 | 151 | 152 | 45,000 |
1984/04/05 | 151 | 151 | 151 | 151 | 19,000 |
1984/04/04 | 151 | 155 | 151 | 155 | 13,000 |
1984/04/03 | 151 | 151 | 151 | 151 | 6,000 |
1984/04/02 | 153 | 153 | 150 | 151 | 21,000 |
1984/03/31 | 153 | 153 | 152 | 152 | 13,000 |
1984/03/30 | 155 | 155 | 152 | 153 | 16,000 |
1984/03/29 | 160 | 160 | 155 | 155 | 6,000 |
1984/03/28 | 151 | 156 | 151 | 156 | 21,000 |
1984/03/27 | 148 | 157 | 148 | 150 | 43,000 |
1984/03/26 | 148 | 155 | 147 | 150 | 8,000 |
1984/03/24 | 155 | 155 | 145 | 145 | 16,000 |
1984/03/23 | 156 | 156 | 154 | 154 | 14,000 |
1984/03/22 | 160 | 160 | 157 | 157 | 29,000 |
1984/03/21 | 162 | 162 | 160 | 160 | 26,000 |
1984/03/19 | 161 | 163 | 160 | 162 | 23,000 |
1984/03/17 | 160 | 163 | 160 | 160 | 25,000 |
1984/03/16 | 162 | 162 | 160 | 160 | 31,000 |
1984/03/15 | 162 | 162 | 161 | 162 | 22,000 |
1984/03/14 | 162 | 163 | 162 | 162 | 13,000 |
1984/03/13 | 164 | 164 | 162 | 162 | 10,000 |
1984/03/12 | 162 | 165 | 162 | 164 | 21,000 |
1984/03/09 | 166 | 166 | 165 | 165 | 17,000 |
1984/03/08 | 166 | 167 | 165 | 166 | 13,000 |
1984/03/07 | 165 | 168 | 165 | 168 | 26,000 |
1984/03/06 | 164 | 166 | 164 | 165 | 54,000 |
1984/03/05 | 170 | 170 | 166 | 166 | 35,000 |
1984/03/03 | 170 | 170 | 170 | 170 | 16,000 |
1984/03/01 | 172 | 172 | 170 | 170 | 25,000 |
1984/02/29 | 171 | 171 | 170 | 170 | 40,000 |
1984/02/28 | 172 | 175 | 171 | 171 | 25,000 |
1984/02/27 | 183 | 183 | 170 | 170 | 33,000 |
1984/02/25 | 175 | 175 | 174 | 174 | 5,000 |
1984/02/24 | 175 | 179 | 175 | 175 | 25,000 |
1984/02/23 | 172 | 173 | 170 | 173 | 46,000 |
1984/02/22 | 173 | 173 | 173 | 173 | 23,000 |
1984/02/21 | 174 | 174 | 170 | 173 | 28,000 |
1984/02/20 | 173 | 176 | 173 | 173 | 7,000 |
1984/02/18 | 178 | 178 | 172 | 172 | 8,000 |
1984/02/17 | 177 | 177 | 175 | 176 | 35,000 |
1984/02/16 | 175 | 177 | 175 | 175 | 19,000 |
1984/02/15 | 175 | 175 | 172 | 172 | 4,000 |
1984/02/14 | 179 | 179 | 170 | 170 | 33,000 |
1984/02/13 | 178 | 178 | 177 | 178 | 11,000 |
1984/02/10 | 178 | 180 | 177 | 177 | 27,000 |
1984/02/09 | 178 | 179 | 176 | 177 | 37,000 |
1984/02/08 | 177 | 178 | 175 | 178 | 23,000 |
1984/02/07 | 181 | 181 | 177 | 178 | 27,000 |
1984/02/06 | 183 | 186 | 180 | 183 | 36,000 |
1984/02/04 | 184 | 188 | 180 | 188 | 83,000 |
1984/02/03 | 188 | 188 | 178 | 184 | 84,000 |
1984/02/02 | 176 | 190 | 176 | 188 | 180,000 |
1984/02/01 | 175 | 178 | 175 | 175 | 31,000 |
1984/01/31 | 175 | 180 | 175 | 175 | 43,000 |
1984/01/30 | 177 | 177 | 175 | 175 | 37,000 |
1984/01/28 | 174 | 175 | 174 | 175 | 5,000 |
1984/01/27 | 170 | 175 | 170 | 175 | 37,000 |
1984/01/26 | 170 | 175 | 170 | 175 | 32,000 |
1984/01/25 | 171 | 171 | 170 | 171 | 23,000 |
1984/01/24 | 170 | 170 | 168 | 170 | 31,000 |
1984/01/23 | 178 | 178 | 168 | 178 | 58,000 |
1984/01/21 | 175 | 179 | 175 | 179 | 17,000 |
1984/01/20 | 175 | 175 | 175 | 175 | 20,000 |
1984/01/19 | 172 | 180 | 168 | 172 | 29,000 |
1984/01/18 | 171 | 171 | 166 | 167 | 76,000 |
1984/01/17 | 169 | 170 | 168 | 170 | 29,000 |
1984/01/13 | 172 | 172 | 166 | 166 | 27,000 |
1984/01/12 | 171 | 173 | 171 | 172 | 26,000 |
1984/01/11 | 175 | 175 | 170 | 172 | 27,000 |
1984/01/10 | 166 | 176 | 166 | 175 | 40,000 |
1984/01/09 | 165 | 166 | 164 | 165 | 46,000 |
1984/01/07 | 166 | 166 | 164 | 165 | 15,000 |
1984/01/06 | 168 | 168 | 163 | 164 | 16,000 |
1984/01/05 | 169 | 169 | 162 | 168 | 31,000 |
1984/01/04 | 164 | 170 | 160 | 160 | 37,000 |