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 |
---|---|---|---|---|---|
1985/12/28 | 227 | 230 | 227 | 230 | 14,000 |
1985/12/27 | 227 | 232 | 225 | 227 | 17,000 |
1985/12/26 | 225 | 230 | 225 | 227 | 16,000 |
1985/12/25 | 230 | 232 | 225 | 232 | 45,000 |
1985/12/24 | 230 | 235 | 228 | 228 | 70,000 |
1985/12/23 | 230 | 230 | 230 | 230 | 32,000 |
1985/12/21 | 232 | 233 | 231 | 231 | 54,000 |
1985/12/20 | 232 | 235 | 232 | 233 | 21,000 |
1985/12/19 | 233 | 235 | 231 | 232 | 37,000 |
1985/12/18 | 235 | 240 | 235 | 235 | 35,000 |
1985/12/17 | 231 | 235 | 231 | 235 | 56,000 |
1985/12/16 | 232 | 235 | 231 | 232 | 38,000 |
1985/12/13 | 239 | 239 | 231 | 232 | 20,000 |
1985/12/12 | 236 | 237 | 235 | 237 | 11,000 |
1985/12/11 | 240 | 240 | 235 | 235 | 20,000 |
1985/12/10 | 235 | 235 | 235 | 235 | 15,000 |
1985/12/09 | 245 | 245 | 240 | 240 | 44,000 |
1985/12/07 | 240 | 249 | 239 | 249 | 21,000 |
1985/12/06 | 242 | 243 | 240 | 243 | 17,000 |
1985/12/05 | 253 | 253 | 237 | 237 | 38,000 |
1985/12/04 | 240 | 248 | 240 | 248 | 61,000 |
1985/12/03 | 231 | 235 | 230 | 235 | 40,000 |
1985/12/02 | 235 | 235 | 230 | 230 | 16,000 |
1985/11/30 | 230 | 231 | 230 | 231 | 25,000 |
1985/11/29 | 232 | 233 | 230 | 231 | 44,000 |
1985/11/28 | 231 | 233 | 230 | 232 | 62,000 |
1985/11/27 | 236 | 238 | 233 | 233 | 33,000 |
1985/11/26 | 235 | 236 | 230 | 236 | 70,000 |
1985/11/25 | 230 | 231 | 230 | 231 | 44,000 |
1985/11/22 | 232 | 232 | 230 | 230 | 42,000 |
1985/11/21 | 234 | 238 | 230 | 230 | 41,000 |
1985/11/20 | 237 | 240 | 230 | 230 | 55,000 |
1985/11/19 | 235 | 240 | 235 | 236 | 59,000 |
1985/11/18 | 237 | 240 | 234 | 234 | 55,000 |
1985/11/16 | 238 | 240 | 237 | 237 | 39,000 |
1985/11/15 | 242 | 245 | 240 | 240 | 26,000 |
1985/11/14 | 250 | 250 | 241 | 241 | 39,000 |
1985/11/13 | 240 | 250 | 240 | 250 | 28,000 |
1985/11/12 | 250 | 250 | 240 | 241 | 35,000 |
1985/11/11 | 259 | 260 | 250 | 250 | 60,000 |
1985/11/08 | 265 | 265 | 250 | 250 | 161,000 |
1985/11/07 | 236 | 265 | 236 | 265 | 216,000 |
1985/11/06 | 233 | 237 | 231 | 232 | 71,000 |
1985/11/05 | 236 | 238 | 230 | 238 | 55,000 |
1985/11/02 | 241 | 245 | 238 | 240 | 45,000 |
1985/11/01 | 241 | 245 | 238 | 245 | 95,000 |
1985/10/31 | 248 | 248 | 240 | 240 | 84,000 |
1985/10/30 | 245 | 245 | 240 | 245 | 57,000 |
1985/10/29 | 242 | 249 | 240 | 240 | 63,000 |
1985/10/28 | 240 | 250 | 238 | 240 | 90,000 |
1985/10/26 | 242 | 243 | 238 | 238 | 78,000 |
1985/10/25 | 254 | 255 | 242 | 244 | 95,000 |
1985/10/24 | 250 | 270 | 242 | 242 | 163,000 |
1985/10/23 | 251 | 255 | 241 | 247 | 337,000 |
1985/10/22 | 313 | 314 | 270 | 273 | 2,250,000 |
1985/10/21 | 261 | 283 | 259 | 278 | 1,309,000 |
1985/10/19 | 245 | 257 | 245 | 251 | 387,000 |
1985/10/18 | 225 | 235 | 225 | 235 | 62,000 |
1985/10/17 | 231 | 235 | 225 | 225 | 64,000 |
1985/10/16 | 230 | 235 | 230 | 231 | 50,000 |
1985/10/15 | 236 | 238 | 230 | 230 | 52,000 |
1985/10/14 | 235 | 235 | 231 | 235 | 18,000 |
1985/10/11 | 230 | 233 | 228 | 229 | 60,000 |
1985/10/09 | 231 | 233 | 230 | 230 | 32,000 |
1985/10/08 | 238 | 239 | 230 | 230 | 103,000 |
1985/10/07 | 237 | 239 | 236 | 236 | 70,000 |
1985/10/05 | 244 | 245 | 234 | 235 | 142,000 |
1985/10/04 | 242 | 247 | 241 | 245 | 387,000 |
1985/10/03 | 235 | 240 | 235 | 239 | 187,000 |
1985/10/02 | 227 | 230 | 227 | 230 | 125,000 |
1985/10/01 | 229 | 229 | 220 | 221 | 58,000 |
1985/09/30 | 220 | 230 | 218 | 230 | 66,000 |
1985/09/28 | 219 | 219 | 215 | 219 | 16,000 |
1985/09/27 | 206 | 220 | 206 | 219 | 32,000 |
1985/09/26 | 220 | 220 | 196 | 201 | 63,000 |
1985/09/25 | 223 | 223 | 220 | 220 | 55,000 |
1985/09/24 | 233 | 233 | 221 | 221 | 59,000 |
1985/09/21 | 222 | 230 | 220 | 230 | 54,000 |
1985/09/20 | 230 | 230 | 220 | 223 | 64,000 |
1985/09/19 | 230 | 230 | 225 | 225 | 65,000 |
1985/09/18 | 230 | 234 | 220 | 225 | 106,000 |
1985/09/17 | 221 | 225 | 217 | 225 | 64,000 |
1985/09/13 | 217 | 220 | 215 | 216 | 23,000 |
1985/09/12 | 219 | 220 | 215 | 217 | 27,000 |
1985/09/11 | 215 | 220 | 215 | 220 | 11,000 |
1985/09/10 | 219 | 219 | 213 | 213 | 29,000 |
1985/09/09 | 218 | 221 | 215 | 215 | 59,000 |
1985/09/07 | 216 | 221 | 216 | 218 | 34,000 |
1985/09/06 | 242 | 242 | 225 | 230 | 308,000 |
1985/09/05 | 219 | 243 | 218 | 240 | 263,000 |
1985/09/04 | 221 | 221 | 218 | 219 | 64,000 |
1985/09/03 | 222 | 224 | 218 | 218 | 50,000 |
1985/09/02 | 208 | 212 | 208 | 212 | 31,000 |
1985/08/31 | 206 | 208 | 206 | 208 | 12,000 |
1985/08/30 | 206 | 207 | 206 | 207 | 19,000 |
1985/08/29 | 207 | 207 | 205 | 205 | 24,000 |
1985/08/28 | 200 | 205 | 198 | 200 | 29,000 |
1985/08/27 | 200 | 203 | 200 | 200 | 35,000 |
1985/08/26 | 204 | 204 | 201 | 201 | 19,000 |
1985/08/24 | 198 | 200 | 198 | 198 | 55,000 |
1985/08/23 | 202 | 205 | 200 | 200 | 44,000 |
1985/08/22 | 205 | 205 | 201 | 201 | 43,000 |
1985/08/21 | 205 | 205 | 200 | 205 | 32,000 |
1985/08/20 | 200 | 206 | 198 | 206 | 46,000 |
1985/08/17 | 200 | 200 | 198 | 198 | 11,000 |
1985/08/16 | 199 | 200 | 198 | 198 | 18,000 |
1985/08/15 | 199 | 201 | 198 | 198 | 21,000 |
1985/08/14 | 199 | 199 | 198 | 198 | 15,000 |
1985/08/13 | 201 | 201 | 200 | 200 | 31,000 |
1985/08/12 | 201 | 202 | 200 | 201 | 41,000 |
1985/08/09 | 205 | 205 | 203 | 203 | 43,000 |
1985/08/07 | 206 | 208 | 206 | 208 | 5,000 |
1985/08/06 | 207 | 210 | 206 | 206 | 32,000 |
1985/08/05 | 205 | 210 | 205 | 207 | 40,000 |
1985/08/03 | 210 | 210 | 200 | 200 | 41,000 |
1985/08/02 | 210 | 214 | 208 | 214 | 21,000 |
1985/08/01 | 213 | 214 | 210 | 210 | 31,000 |
1985/07/31 | 215 | 218 | 215 | 215 | 31,000 |
1985/07/30 | 218 | 220 | 215 | 215 | 18,000 |
1985/07/29 | 217 | 219 | 215 | 215 | 51,000 |
1985/07/27 | 216 | 220 | 215 | 218 | 22,000 |
1985/07/26 | 216 | 224 | 215 | 215 | 69,000 |
1985/07/25 | 222 | 222 | 219 | 220 | 31,000 |
1985/07/24 | 221 | 222 | 215 | 216 | 70,000 |
1985/07/23 | 225 | 228 | 216 | 216 | 56,000 |
1985/07/22 | 219 | 225 | 216 | 222 | 29,000 |
1985/07/20 | 225 | 226 | 215 | 215 | 94,000 |
1985/07/19 | 222 | 230 | 221 | 222 | 45,000 |
1985/07/18 | 230 | 230 | 220 | 220 | 31,000 |
1985/07/17 | 215 | 220 | 215 | 215 | 44,000 |
1985/07/16 | 215 | 218 | 213 | 215 | 71,000 |
1985/07/15 | 225 | 225 | 215 | 215 | 73,000 |
1985/07/12 | 237 | 237 | 217 | 223 | 96,000 |
1985/07/11 | 243 | 243 | 235 | 235 | 98,000 |
1985/07/10 | 239 | 243 | 235 | 240 | 173,000 |
1985/07/09 | 239 | 245 | 237 | 239 | 129,000 |
1985/07/08 | 242 | 247 | 239 | 239 | 199,000 |
1985/07/06 | 250 | 250 | 236 | 236 | 452,000 |
1985/07/05 | 239 | 248 | 230 | 246 | 426,000 |
1985/07/04 | 247 | 248 | 240 | 241 | 684,000 |
1985/07/03 | 225 | 251 | 224 | 237 | 1,022,000 |
1985/07/02 | 219 | 225 | 215 | 222 | 225,000 |
1985/07/01 | 219 | 220 | 215 | 219 | 81,000 |
1985/06/29 | 217 | 219 | 216 | 216 | 65,000 |
1985/06/28 | 213 | 219 | 209 | 219 | 124,000 |
1985/06/27 | 225 | 225 | 212 | 213 | 321,000 |
1985/06/26 | 223 | 225 | 216 | 222 | 420,000 |
1985/06/25 | 210 | 220 | 206 | 220 | 146,000 |
1985/06/24 | 200 | 210 | 198 | 202 | 46,000 |
1985/06/22 | 198 | 200 | 195 | 195 | 73,000 |
1985/06/21 | 200 | 200 | 198 | 198 | 61,000 |
1985/06/20 | 202 | 203 | 198 | 199 | 74,000 |
1985/06/19 | 200 | 200 | 196 | 200 | 101,000 |
1985/06/18 | 199 | 203 | 198 | 198 | 103,000 |
1985/06/17 | 203 | 204 | 198 | 198 | 181,000 |
1985/06/15 | 208 | 209 | 202 | 203 | 112,000 |
1985/06/14 | 215 | 217 | 210 | 213 | 316,000 |
1985/06/13 | 216 | 225 | 210 | 218 | 854,000 |
1985/06/12 | 217 | 222 | 214 | 217 | 811,000 |
1985/06/11 | 199 | 213 | 198 | 212 | 513,000 |
1985/06/10 | 194 | 195 | 193 | 195 | 51,000 |
1985/06/07 | 193 | 193 | 190 | 193 | 14,000 |
1985/06/06 | 192 | 194 | 192 | 193 | 36,000 |
1985/06/05 | 193 | 195 | 191 | 192 | 41,000 |
1985/06/04 | 190 | 193 | 189 | 192 | 46,000 |
1985/06/03 | 189 | 191 | 189 | 190 | 38,000 |
1985/06/01 | 190 | 191 | 189 | 189 | 49,000 |
1985/05/31 | 186 | 190 | 186 | 190 | 28,000 |
1985/05/30 | 189 | 189 | 188 | 188 | 22,000 |
1985/05/29 | 188 | 190 | 187 | 189 | 43,000 |
1985/05/28 | 187 | 190 | 187 | 187 | 12,000 |
1985/05/27 | 184 | 186 | 184 | 186 | 17,000 |
1985/05/24 | 187 | 189 | 184 | 184 | 16,000 |
1985/05/23 | 190 | 190 | 182 | 187 | 27,000 |
1985/05/22 | 189 | 190 | 185 | 186 | 25,000 |
1985/05/21 | 191 | 193 | 189 | 189 | 46,000 |
1985/05/20 | 196 | 196 | 192 | 192 | 29,000 |
1985/05/18 | 192 | 193 | 191 | 191 | 18,000 |
1985/05/17 | 189 | 190 | 189 | 190 | 26,000 |
1985/05/16 | 189 | 189 | 188 | 188 | 48,000 |
1985/05/15 | 190 | 190 | 189 | 189 | 23,000 |
1985/05/14 | 193 | 194 | 190 | 190 | 34,000 |
1985/05/13 | 196 | 198 | 192 | 193 | 19,000 |
1985/05/10 | 190 | 195 | 190 | 191 | 58,000 |
1985/05/09 | 195 | 196 | 190 | 191 | 37,000 |
1985/05/08 | 203 | 204 | 195 | 198 | 291,000 |
1985/05/07 | 199 | 202 | 197 | 200 | 329,000 |
1985/05/04 | 190 | 195 | 188 | 195 | 74,000 |
1985/05/02 | 181 | 192 | 181 | 186 | 95,000 |
1985/05/01 | 178 | 185 | 178 | 181 | 36,000 |
1985/04/30 | 177 | 182 | 177 | 178 | 10,000 |
1985/04/27 | 175 | 175 | 175 | 175 | 30,000 |
1985/04/25 | 176 | 179 | 175 | 175 | 33,000 |
1985/04/24 | 175 | 176 | 175 | 175 | 31,000 |
1985/04/23 | 175 | 177 | 175 | 175 | 48,000 |
1985/04/22 | 179 | 179 | 177 | 177 | 31,000 |
1985/04/20 | 176 | 180 | 176 | 180 | 23,000 |
1985/04/19 | 178 | 180 | 178 | 178 | 13,000 |
1985/04/18 | 179 | 180 | 178 | 180 | 6,000 |
1985/04/17 | 177 | 178 | 176 | 178 | 13,000 |
1985/04/16 | 187 | 187 | 175 | 175 | 42,000 |
1985/04/15 | 190 | 190 | 187 | 187 | 52,000 |
1985/04/12 | 190 | 192 | 186 | 190 | 163,000 |
1985/04/11 | 179 | 190 | 178 | 190 | 128,000 |
1985/04/10 | 178 | 180 | 176 | 180 | 30,000 |
1985/04/09 | 176 | 178 | 175 | 175 | 44,000 |
1985/04/08 | 177 | 179 | 175 | 175 | 29,000 |
1985/04/06 | 178 | 179 | 175 | 178 | 13,000 |
1985/04/05 | 178 | 178 | 175 | 175 | 4,000 |
1985/04/04 | 174 | 179 | 174 | 179 | 13,000 |
1985/04/03 | 179 | 179 | 178 | 178 | 25,000 |
1985/04/02 | 178 | 178 | 178 | 178 | 8,000 |
1985/04/01 | 176 | 179 | 174 | 174 | 18,000 |
1985/03/30 | 174 | 175 | 174 | 175 | 9,000 |
1985/03/29 | 173 | 175 | 173 | 175 | 18,000 |
1985/03/28 | 173 | 174 | 172 | 172 | 28,000 |
1985/03/27 | 173 | 175 | 173 | 174 | 5,000 |
1985/03/26 | 174 | 174 | 173 | 173 | 21,000 |
1985/03/25 | 175 | 178 | 173 | 173 | 28,000 |
1985/03/23 | 172 | 179 | 172 | 175 | 15,000 |
1985/03/22 | 175 | 175 | 174 | 174 | 21,000 |
1985/03/20 | 175 | 175 | 175 | 175 | 41,000 |
1985/03/19 | 180 | 180 | 175 | 175 | 15,000 |
1985/03/18 | 177 | 179 | 177 | 177 | 15,000 |
1985/03/16 | 175 | 180 | 175 | 180 | 7,000 |
1985/03/15 | 177 | 180 | 173 | 175 | 32,000 |
1985/03/14 | 178 | 180 | 177 | 177 | 16,000 |
1985/03/13 | 181 | 182 | 177 | 180 | 67,000 |
1985/03/12 | 176 | 183 | 176 | 183 | 13,000 |
1985/03/11 | 176 | 178 | 175 | 176 | 14,000 |
1985/03/08 | 179 | 180 | 174 | 175 | 29,000 |
1985/03/07 | 175 | 176 | 174 | 174 | 25,000 |
1985/03/06 | 176 | 176 | 172 | 172 | 8,000 |
1985/03/05 | 178 | 178 | 171 | 178 | 22,000 |
1985/03/04 | 173 | 174 | 172 | 173 | 26,000 |
1985/03/02 | 173 | 175 | 172 | 175 | 25,000 |
1985/03/01 | 175 | 175 | 173 | 175 | 24,000 |
1985/02/28 | 182 | 183 | 179 | 179 | 24,000 |
1985/02/27 | 182 | 182 | 180 | 180 | 20,000 |
1985/02/26 | 182 | 182 | 180 | 182 | 32,000 |
1985/02/25 | 182 | 182 | 180 | 180 | 24,000 |
1985/02/23 | 183 | 184 | 180 | 180 | 16,000 |
1985/02/22 | 189 | 189 | 185 | 187 | 61,000 |
1985/02/21 | 190 | 190 | 186 | 187 | 79,000 |
1985/02/20 | 175 | 190 | 173 | 175 | 39,000 |
1985/02/19 | 172 | 172 | 172 | 172 | 11,000 |
1985/02/18 | 173 | 173 | 172 | 172 | 28,000 |
1985/02/16 | 170 | 171 | 170 | 170 | 5,000 |
1985/02/15 | 171 | 172 | 170 | 171 | 15,000 |
1985/02/14 | 170 | 173 | 168 | 173 | 14,000 |
1985/02/13 | 170 | 171 | 170 | 170 | 29,000 |
1985/02/12 | 175 | 175 | 171 | 171 | 18,000 |
1985/02/08 | 171 | 173 | 170 | 170 | 41,000 |
1985/02/07 | 173 | 173 | 170 | 171 | 33,000 |
1985/02/06 | 172 | 173 | 172 | 173 | 15,000 |
1985/02/05 | 174 | 175 | 172 | 172 | 32,000 |
1985/02/04 | 176 | 176 | 173 | 175 | 18,000 |
1985/02/02 | 175 | 176 | 175 | 175 | 20,000 |
1985/02/01 | 177 | 178 | 176 | 176 | 25,000 |
1985/01/31 | 177 | 180 | 176 | 176 | 24,000 |
1985/01/30 | 178 | 178 | 176 | 177 | 35,000 |
1985/01/29 | 179 | 179 | 177 | 178 | 28,000 |
1985/01/28 | 177 | 180 | 177 | 178 | 59,000 |
1985/01/25 | 179 | 180 | 177 | 177 | 64,000 |
1985/01/24 | 178 | 180 | 178 | 180 | 29,000 |
1985/01/23 | 177 | 180 | 177 | 178 | 27,000 |
1985/01/22 | 180 | 181 | 178 | 178 | 33,000 |
1985/01/21 | 184 | 184 | 180 | 182 | 21,000 |
1985/01/19 | 180 | 185 | 178 | 185 | 30,000 |
1985/01/18 | 176 | 180 | 176 | 177 | 33,000 |
1985/01/17 | 179 | 179 | 176 | 176 | 18,000 |
1985/01/16 | 185 | 185 | 176 | 176 | 3,000 |
1985/01/14 | 180 | 185 | 175 | 175 | 22,000 |
1985/01/11 | 174 | 180 | 174 | 175 | 17,000 |
1985/01/10 | 172 | 172 | 171 | 171 | 30,000 |
1985/01/09 | 173 | 173 | 171 | 171 | 20,000 |
1985/01/08 | 173 | 173 | 169 | 171 | 11,000 |
1985/01/07 | 168 | 170 | 168 | 168 | 42,000 |
1985/01/05 | 171 | 171 | 168 | 168 | 29,000 |
1985/01/04 | 175 | 176 | 170 | 170 | 23,000 |