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 |
---|---|---|---|---|---|
1988/12/28 | 493 | 503 | 490 | 490 | 29,000 |
1988/12/27 | 507 | 517 | 503 | 503 | 9,000 |
1988/12/26 | 500 | 505 | 500 | 505 | 25,000 |
1988/12/24 | 501 | 508 | 500 | 502 | 42,000 |
1988/12/23 | 502 | 510 | 500 | 510 | 66,000 |
1988/12/22 | 515 | 520 | 510 | 520 | 26,000 |
1988/12/21 | 523 | 525 | 500 | 500 | 51,000 |
1988/12/20 | 524 | 527 | 523 | 523 | 18,000 |
1988/12/19 | 526 | 538 | 526 | 526 | 15,000 |
1988/12/16 | 548 | 548 | 520 | 520 | 21,000 |
1988/12/15 | 530 | 550 | 529 | 548 | 26,000 |
1988/12/14 | 550 | 550 | 525 | 526 | 50,000 |
1988/12/13 | 570 | 570 | 540 | 540 | 38,000 |
1988/12/12 | 540 | 560 | 540 | 550 | 28,000 |
1988/12/09 | 550 | 550 | 529 | 530 | 34,000 |
1988/12/08 | 555 | 560 | 550 | 550 | 37,000 |
1988/12/07 | 551 | 560 | 550 | 555 | 24,000 |
1988/12/06 | 562 | 569 | 551 | 551 | 34,000 |
1988/12/05 | 574 | 578 | 562 | 562 | 54,000 |
1988/12/03 | 580 | 580 | 570 | 575 | 64,000 |
1988/12/02 | 545 | 580 | 540 | 580 | 120,000 |
1988/12/01 | 529 | 540 | 525 | 535 | 92,000 |
1988/11/30 | 530 | 540 | 530 | 540 | 23,000 |
1988/11/29 | 534 | 545 | 530 | 530 | 35,000 |
1988/11/28 | 548 | 549 | 535 | 535 | 31,000 |
1988/11/26 | 540 | 545 | 520 | 540 | 79,000 |
1988/11/25 | 545 | 548 | 535 | 540 | 103,000 |
1988/11/24 | 520 | 530 | 512 | 512 | 62,000 |
1988/11/21 | 456 | 456 | 453 | 456 | 24,000 |
1988/11/18 | 455 | 461 | 451 | 451 | 25,000 |
1988/11/17 | 450 | 452 | 450 | 451 | 15,000 |
1988/11/16 | 455 | 455 | 441 | 441 | 41,000 |
1988/11/15 | 450 | 455 | 450 | 450 | 42,000 |
1988/11/14 | 440 | 440 | 435 | 435 | 14,000 |
1988/11/11 | 453 | 455 | 450 | 450 | 29,000 |
1988/11/10 | 455 | 455 | 452 | 452 | 5,000 |
1988/11/09 | 458 | 460 | 455 | 455 | 18,000 |
1988/11/08 | 451 | 452 | 450 | 452 | 16,000 |
1988/11/07 | 466 | 466 | 450 | 450 | 14,000 |
1988/11/05 | 490 | 495 | 476 | 476 | 39,000 |
1988/11/04 | 491 | 495 | 480 | 485 | 23,000 |
1988/11/02 | 498 | 500 | 490 | 491 | 16,000 |
1988/11/01 | 488 | 499 | 488 | 499 | 43,000 |
1988/10/31 | 464 | 465 | 460 | 460 | 44,000 |
1988/10/28 | 448 | 450 | 425 | 425 | 42,000 |
1988/10/26 | 425 | 427 | 425 | 425 | 33,000 |
1988/10/25 | 430 | 430 | 422 | 422 | 20,000 |
1988/10/24 | 423 | 430 | 423 | 430 | 10,000 |
1988/10/22 | 422 | 425 | 422 | 422 | 9,000 |
1988/10/21 | 421 | 425 | 420 | 420 | 25,000 |
1988/10/20 | 420 | 420 | 420 | 420 | 18,000 |
1988/10/18 | 420 | 421 | 418 | 420 | 31,000 |
1988/10/17 | 449 | 449 | 419 | 421 | 20,000 |
1988/10/14 | 450 | 454 | 450 | 450 | 18,000 |
1988/10/13 | 451 | 457 | 451 | 451 | 10,000 |
1988/10/12 | 452 | 453 | 450 | 450 | 16,000 |
1988/10/11 | 465 | 465 | 465 | 465 | 9,000 |
1988/10/07 | 461 | 461 | 461 | 461 | 2,000 |
1988/10/06 | 462 | 462 | 456 | 456 | 14,000 |
1988/10/05 | 472 | 480 | 468 | 468 | 19,000 |
1988/10/04 | 497 | 497 | 472 | 472 | 12,000 |
1988/10/03 | 479 | 498 | 479 | 498 | 19,000 |
1988/10/01 | 470 | 476 | 470 | 476 | 10,000 |
1988/09/30 | 459 | 460 | 455 | 460 | 29,000 |
1988/09/29 | 460 | 460 | 455 | 459 | 17,000 |
1988/09/28 | 460 | 465 | 460 | 460 | 14,000 |
1988/09/27 | 469 | 469 | 460 | 460 | 9,000 |
1988/09/26 | 475 | 485 | 470 | 470 | 22,000 |
1988/09/24 | 470 | 480 | 470 | 480 | 16,000 |
1988/09/22 | 461 | 462 | 460 | 462 | 8,000 |
1988/09/21 | 475 | 475 | 455 | 455 | 17,000 |
1988/09/20 | 499 | 500 | 477 | 477 | 37,000 |
1988/09/19 | 471 | 490 | 471 | 489 | 23,000 |
1988/09/16 | 450 | 461 | 450 | 461 | 27,000 |
1988/09/14 | 465 | 470 | 445 | 445 | 41,000 |
1988/09/13 | 482 | 482 | 475 | 475 | 33,000 |
1988/09/12 | 485 | 489 | 482 | 482 | 22,000 |
1988/09/09 | 482 | 485 | 480 | 480 | 15,000 |
1988/09/08 | 495 | 495 | 480 | 480 | 18,000 |
1988/09/07 | 500 | 500 | 488 | 490 | 17,000 |
1988/09/06 | 500 | 505 | 500 | 500 | 9,000 |
1988/09/05 | 495 | 500 | 495 | 500 | 31,000 |
1988/09/03 | 480 | 495 | 480 | 495 | 15,000 |
1988/09/02 | 496 | 500 | 490 | 490 | 30,000 |
1988/09/01 | 505 | 505 | 495 | 496 | 26,000 |
1988/08/31 | 506 | 510 | 505 | 505 | 6,000 |
1988/08/30 | 510 | 510 | 501 | 505 | 14,000 |
1988/08/29 | 516 | 516 | 510 | 515 | 11,000 |
1988/08/27 | 510 | 518 | 510 | 516 | 14,000 |
1988/08/26 | 510 | 512 | 510 | 510 | 15,000 |
1988/08/25 | 511 | 520 | 510 | 511 | 18,000 |
1988/08/24 | 511 | 520 | 511 | 516 | 13,000 |
1988/08/23 | 520 | 520 | 510 | 510 | 8,000 |
1988/08/22 | 539 | 539 | 525 | 525 | 29,000 |
1988/08/19 | 538 | 540 | 530 | 535 | 12,000 |
1988/08/18 | 530 | 543 | 530 | 543 | 13,000 |
1988/08/17 | 530 | 546 | 530 | 530 | 15,000 |
1988/08/16 | 521 | 540 | 521 | 535 | 23,000 |
1988/08/15 | 525 | 530 | 520 | 520 | 18,000 |
1988/08/12 | 506 | 516 | 506 | 516 | 10,000 |
1988/08/11 | 516 | 517 | 500 | 501 | 26,000 |
1988/08/09 | 520 | 530 | 517 | 520 | 24,000 |
1988/08/08 | 511 | 530 | 511 | 530 | 19,000 |
1988/08/06 | 510 | 514 | 510 | 510 | 24,000 |
1988/08/05 | 540 | 540 | 525 | 530 | 22,000 |
1988/08/04 | 531 | 539 | 530 | 538 | 23,000 |
1988/08/03 | 542 | 548 | 530 | 530 | 17,000 |
1988/08/02 | 549 | 550 | 542 | 547 | 17,000 |
1988/08/01 | 559 | 560 | 541 | 547 | 29,000 |
1988/07/30 | 531 | 540 | 531 | 540 | 21,000 |
1988/07/29 | 560 | 560 | 520 | 520 | 54,000 |
1988/07/28 | 560 | 565 | 556 | 558 | 24,000 |
1988/07/27 | 556 | 565 | 555 | 556 | 40,000 |
1988/07/26 | 575 | 575 | 551 | 555 | 41,000 |
1988/07/25 | 599 | 600 | 585 | 585 | 25,000 |
1988/07/23 | 583 | 588 | 583 | 585 | 26,000 |
1988/07/22 | 600 | 608 | 572 | 580 | 53,000 |
1988/07/21 | 630 | 630 | 610 | 618 | 52,000 |
1988/07/20 | 620 | 640 | 611 | 630 | 46,000 |
1988/07/19 | 656 | 670 | 630 | 630 | 89,000 |
1988/07/18 | 621 | 660 | 620 | 650 | 144,000 |
1988/07/15 | 635 | 637 | 621 | 621 | 69,000 |
1988/07/14 | 602 | 630 | 602 | 611 | 66,000 |
1988/07/13 | 601 | 605 | 600 | 605 | 29,000 |
1988/07/12 | 601 | 606 | 601 | 602 | 16,000 |
1988/07/11 | 600 | 602 | 600 | 600 | 57,000 |
1988/07/08 | 601 | 601 | 590 | 596 | 49,000 |
1988/07/07 | 616 | 620 | 600 | 601 | 43,000 |
1988/07/06 | 629 | 629 | 615 | 616 | 45,000 |
1988/07/05 | 631 | 640 | 625 | 629 | 59,000 |
1988/07/04 | 620 | 640 | 615 | 625 | 35,000 |
1988/07/02 | 621 | 630 | 615 | 616 | 60,000 |
1988/07/01 | 615 | 625 | 615 | 620 | 117,000 |
1988/06/30 | 623 | 630 | 615 | 615 | 63,000 |
1988/06/29 | 620 | 625 | 615 | 622 | 52,000 |
1988/06/28 | 636 | 640 | 620 | 621 | 89,000 |
1988/06/27 | 666 | 675 | 635 | 641 | 58,000 |
1988/06/25 | 671 | 675 | 660 | 660 | 42,000 |
1988/06/24 | 665 | 670 | 660 | 660 | 67,000 |
1988/06/23 | 680 | 680 | 661 | 678 | 54,000 |
1988/06/22 | 650 | 681 | 641 | 660 | 101,000 |
1988/06/21 | 640 | 650 | 631 | 641 | 57,000 |
1988/06/20 | 635 | 640 | 630 | 640 | 64,000 |
1988/06/17 | 625 | 650 | 621 | 635 | 73,000 |
1988/06/16 | 630 | 635 | 625 | 635 | 47,000 |
1988/06/15 | 640 | 640 | 616 | 630 | 135,000 |
1988/06/14 | 651 | 660 | 631 | 645 | 77,000 |
1988/06/13 | 670 | 670 | 651 | 655 | 73,000 |
1988/06/10 | 671 | 675 | 660 | 669 | 73,000 |
1988/06/09 | 699 | 700 | 670 | 670 | 58,000 |
1988/06/08 | 700 | 700 | 690 | 695 | 62,000 |
1988/06/07 | 715 | 715 | 690 | 690 | 163,000 |
1988/06/06 | 665 | 700 | 665 | 699 | 133,000 |
1988/06/04 | 666 | 680 | 663 | 666 | 106,000 |
1988/06/03 | 659 | 666 | 657 | 663 | 118,000 |
1988/06/02 | 666 | 670 | 660 | 661 | 75,000 |
1988/06/01 | 680 | 680 | 668 | 668 | 142,000 |
1988/05/31 | 669 | 690 | 666 | 666 | 218,000 |
1988/05/30 | 660 | 690 | 657 | 657 | 216,000 |
1988/05/28 | 700 | 705 | 664 | 699 | 147,000 |
1988/05/27 | 720 | 725 | 705 | 705 | 292,000 |
1988/05/26 | 720 | 720 | 702 | 718 | 330,000 |
1988/05/25 | 725 | 735 | 670 | 670 | 658,000 |
1988/05/24 | 705 | 763 | 700 | 715 | 1,383,000 |
1988/05/23 | 670 | 680 | 666 | 680 | 1,228,000 |
1988/05/20 | 614 | 650 | 610 | 640 | 797,000 |
1988/05/19 | 605 | 624 | 600 | 607 | 764,000 |
1988/05/18 | 570 | 605 | 566 | 600 | 440,000 |
1988/05/17 | 566 | 570 | 565 | 569 | 113,000 |
1988/05/16 | 574 | 575 | 561 | 565 | 92,000 |
1988/05/13 | 574 | 579 | 560 | 570 | 185,000 |
1988/05/12 | 560 | 576 | 560 | 570 | 110,000 |
1988/05/11 | 570 | 580 | 561 | 568 | 147,000 |
1988/05/10 | 559 | 580 | 550 | 560 | 222,000 |
1988/05/09 | 584 | 584 | 555 | 569 | 220,000 |
1988/05/07 | 578 | 579 | 570 | 576 | 327,000 |
1988/05/06 | 539 | 580 | 538 | 579 | 527,000 |
1988/05/02 | 531 | 540 | 531 | 538 | 77,000 |
1988/04/30 | 528 | 540 | 528 | 535 | 120,000 |
1988/04/28 | 520 | 536 | 515 | 536 | 110,000 |
1988/04/27 | 531 | 536 | 511 | 515 | 131,000 |
1988/04/26 | 540 | 540 | 530 | 530 | 77,000 |
1988/04/25 | 548 | 550 | 528 | 528 | 210,000 |
1988/04/23 | 544 | 549 | 538 | 544 | 162,000 |
1988/04/22 | 540 | 540 | 525 | 540 | 282,000 |
1988/04/21 | 525 | 540 | 520 | 540 | 257,000 |
1988/04/20 | 524 | 525 | 510 | 516 | 156,000 |
1988/04/19 | 510 | 520 | 506 | 506 | 97,000 |
1988/04/18 | 532 | 535 | 506 | 506 | 208,000 |
1988/04/15 | 520 | 530 | 510 | 522 | 209,000 |
1988/04/14 | 530 | 556 | 520 | 530 | 665,000 |
1988/04/13 | 517 | 527 | 500 | 527 | 407,000 |
1988/04/12 | 497 | 524 | 491 | 516 | 388,000 |
1988/04/11 | 499 | 500 | 475 | 475 | 204,000 |
1988/04/08 | 499 | 510 | 496 | 509 | 568,000 |
1988/04/07 | 474 | 520 | 469 | 520 | 623,000 |
1988/04/06 | 460 | 470 | 450 | 465 | 231,000 |
1988/04/05 | 445 | 455 | 440 | 455 | 131,000 |
1988/04/04 | 439 | 440 | 420 | 440 | 81,000 |
1988/04/02 | 431 | 439 | 430 | 439 | 27,000 |
1988/04/01 | 425 | 440 | 425 | 431 | 37,000 |
1988/03/31 | 437 | 437 | 425 | 425 | 40,000 |
1988/03/30 | 431 | 439 | 431 | 436 | 17,000 |
1988/03/29 | 429 | 435 | 422 | 425 | 32,000 |
1988/03/28 | 429 | 436 | 425 | 429 | 36,000 |
1988/03/26 | 431 | 433 | 430 | 433 | 21,000 |
1988/03/25 | 450 | 458 | 430 | 431 | 78,000 |
1988/03/24 | 440 | 458 | 440 | 448 | 81,000 |
1988/03/23 | 434 | 440 | 427 | 440 | 78,000 |
1988/03/22 | 425 | 430 | 419 | 429 | 95,000 |
1988/03/18 | 422 | 430 | 420 | 420 | 72,000 |
1988/03/17 | 431 | 440 | 420 | 421 | 44,000 |
1988/03/16 | 418 | 425 | 416 | 423 | 86,000 |
1988/03/15 | 425 | 425 | 418 | 421 | 126,000 |
1988/03/14 | 425 | 437 | 425 | 425 | 62,000 |
1988/03/11 | 440 | 440 | 425 | 425 | 56,000 |
1988/03/10 | 435 | 435 | 415 | 415 | 107,000 |
1988/03/09 | 434 | 440 | 432 | 435 | 49,000 |
1988/03/08 | 440 | 441 | 430 | 433 | 40,000 |
1988/03/07 | 442 | 443 | 431 | 440 | 46,000 |
1988/03/05 | 433 | 440 | 431 | 431 | 43,000 |
1988/03/04 | 430 | 438 | 430 | 433 | 42,000 |
1988/03/03 | 435 | 442 | 430 | 430 | 51,000 |
1988/03/02 | 449 | 449 | 440 | 440 | 72,000 |
1988/03/01 | 449 | 450 | 449 | 450 | 32,000 |
1988/02/29 | 475 | 479 | 465 | 469 | 115,000 |
1988/02/27 | 465 | 473 | 460 | 473 | 88,000 |
1988/02/26 | 435 | 465 | 435 | 460 | 142,000 |
1988/02/25 | 442 | 442 | 429 | 429 | 69,000 |
1988/02/24 | 440 | 440 | 425 | 432 | 70,000 |
1988/02/23 | 423 | 440 | 421 | 422 | 57,000 |
1988/02/22 | 415 | 419 | 415 | 418 | 93,000 |
1988/02/19 | 425 | 435 | 420 | 420 | 96,000 |
1988/02/18 | 435 | 441 | 415 | 421 | 152,000 |
1988/02/17 | 441 | 445 | 431 | 435 | 101,000 |
1988/02/16 | 455 | 464 | 441 | 441 | 90,000 |
1988/02/15 | 436 | 455 | 435 | 455 | 68,000 |
1988/02/12 | 431 | 460 | 431 | 435 | 115,000 |
1988/02/10 | 440 | 452 | 440 | 440 | 72,000 |
1988/02/09 | 452 | 452 | 430 | 444 | 134,000 |
1988/02/08 | 455 | 460 | 450 | 452 | 91,000 |
1988/02/06 | 450 | 455 | 450 | 455 | 102,000 |
1988/02/05 | 468 | 470 | 456 | 460 | 241,000 |
1988/02/04 | 510 | 510 | 470 | 480 | 250,000 |
1988/02/03 | 510 | 516 | 500 | 501 | 339,000 |
1988/02/02 | 524 | 530 | 505 | 511 | 644,000 |
1988/02/01 | 490 | 500 | 489 | 499 | 601,000 |
1988/01/30 | 470 | 480 | 465 | 475 | 313,000 |
1988/01/29 | 470 | 480 | 460 | 465 | 354,000 |
1988/01/28 | 485 | 485 | 450 | 450 | 445,000 |
1988/01/27 | 479 | 485 | 470 | 472 | 723,000 |
1988/01/26 | 468 | 496 | 463 | 479 | 1,322,000 |
1988/01/25 | 430 | 453 | 427 | 443 | 545,000 |
1988/01/23 | 425 | 430 | 424 | 425 | 145,000 |
1988/01/22 | 425 | 425 | 411 | 425 | 189,000 |
1988/01/21 | 429 | 432 | 420 | 420 | 221,000 |
1988/01/20 | 431 | 444 | 428 | 431 | 710,000 |
1988/01/19 | 393 | 430 | 393 | 425 | 403,000 |
1988/01/18 | 407 | 410 | 390 | 390 | 158,000 |
1988/01/14 | 430 | 430 | 401 | 402 | 544,000 |
1988/01/13 | 420 | 439 | 417 | 425 | 1,153,000 |
1988/01/12 | 390 | 417 | 390 | 405 | 718,000 |
1988/01/11 | 388 | 390 | 383 | 385 | 166,000 |
1988/01/08 | 395 | 399 | 381 | 384 | 437,000 |
1988/01/07 | 351 | 395 | 350 | 390 | 276,000 |
1988/01/06 | 349 | 350 | 345 | 350 | 50,000 |
1988/01/05 | 351 | 351 | 345 | 350 | 28,000 |
1988/01/04 | 357 | 358 | 343 | 350 | 30,000 |