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
1990/12/28 354 357 354 357 2,000
1990/12/27 349 352 345 352 7,000
1990/12/26 353 360 350 350 9,000
1990/12/25 352 354 352 353 5,000
1990/12/21 362 362 352 352 8,000
1990/12/19 376 380 376 380 8,000
1990/12/18 360 360 360 360 5,000
1990/12/17 390 390 375 375 20,000
1990/12/14 400 400 390 390 16,000
1990/12/13 391 400 390 400 21,000
1990/12/12 400 405 390 390 32,000
1990/12/11 376 399 376 399 35,000
1990/12/07 331 345 325 345 101,000
1990/12/06 321 321 321 321 6,000
1990/12/05 330 330 315 315 39,000
1990/12/04 355 355 325 325 29,000
1990/12/03 350 350 350 350 16,000
1990/11/30 337 337 321 322 30,000
1990/11/29 360 360 341 350 13,000
1990/11/28 380 380 365 365 23,000
1990/11/27 381 381 379 380 15,000
1990/11/26 381 381 380 380 11,000
1990/11/22 382 390 380 380 12,000
1990/11/20 385 405 385 405 14,000
1990/11/19 391 400 390 390 13,000
1990/11/16 390 390 381 390 8,000
1990/11/15 400 400 390 390 6,000
1990/11/14 401 401 398 400 12,000
1990/11/13 391 391 391 391 6,000
1990/11/09 407 407 380 380 25,000
1990/11/08 406 410 406 407 15,000
1990/11/07 420 420 405 411 14,000
1990/11/06 429 429 429 429 6,000
1990/11/05 421 430 421 429 10,000
1990/11/02 409 420 409 420 17,000
1990/11/01 440 440 440 440 2,000
1990/10/31 442 447 442 442 17,000
1990/10/30 451 460 441 441 7,000
1990/10/29 465 465 451 451 17,000
1990/10/26 470 470 465 465 21,000
1990/10/25 455 460 455 460 24,000
1990/10/24 466 471 455 457 29,000
1990/10/23 440 461 440 461 41,000
1990/10/19 401 415 401 405 44,000
1990/10/18 400 400 395 395 10,000
1990/10/17 400 410 400 405 20,000
1990/10/16 406 407 400 407 17,000
1990/10/12 370 371 370 371 14,000
1990/10/11 400 405 390 390 12,000
1990/10/09 402 411 400 400 30,000
1990/10/08 380 400 380 400 14,000
1990/10/05 417 424 400 400 26,000
1990/10/04 410 420 410 417 26,000
1990/10/03 409 409 409 409 40,000
1990/10/02 340 385 340 379 57,000
1990/09/28 391 391 370 370 21,000
1990/09/25 440 440 423 423 12,000
1990/09/21 453 453 440 441 16,000
1990/09/20 451 455 449 451 15,000
1990/09/19 469 469 449 449 11,000
1990/09/18 480 484 480 480 5,000
1990/09/17 489 489 480 480 10,000
1990/09/14 499 499 490 490 9,000
1990/09/13 499 500 490 500 27,000
1990/09/12 480 481 477 481 26,000
1990/09/07 446 447 442 442 21,000
1990/09/06 455 455 445 446 11,000
1990/09/05 471 472 440 450 70,000
1990/09/04 501 501 471 471 31,000
1990/09/03 510 511 500 500 29,000
1990/08/31 476 489 470 489 60,000
1990/08/30 485 485 466 466 75,000
1990/08/29 481 485 480 480 61,000
1990/08/28 470 470 466 466 22,000
1990/08/27 450 460 441 460 39,000
1990/08/24 460 470 450 460 57,000
1990/08/23 500 500 490 490 19,000
1990/08/22 520 522 504 510 43,000
1990/08/21 531 531 521 522 13,000
1990/08/20 545 550 540 550 7,000
1990/08/17 560 560 540 552 32,000
1990/08/16 554 560 545 545 15,000
1990/08/15 535 557 535 544 31,000
1990/08/14 522 545 522 545 14,000
1990/08/13 551 551 521 521 26,000
1990/08/10 555 561 550 560 25,000
1990/08/09 560 560 545 545 65,000
1990/08/08 551 565 540 540 32,000
1990/08/07 525 546 525 546 26,000
1990/08/06 583 585 570 575 27,000
1990/08/03 601 603 580 585 46,000
1990/08/02 621 626 601 606 67,000
1990/08/01 625 635 620 620 99,000
1990/07/31 620 623 620 623 42,000
1990/07/30 620 646 620 626 37,000
1990/07/27 645 645 611 620 69,000
1990/07/26 653 653 650 650 29,000
1990/07/25 651 655 650 653 16,000
1990/07/24 655 660 650 651 16,000
1990/07/23 661 663 660 660 19,000
1990/07/20 681 690 670 670 22,000
1990/07/19 675 690 673 681 16,000
1990/07/18 680 681 670 670 36,000
1990/07/17 680 685 678 680 30,000
1990/07/16 690 692 665 667 23,000
1990/07/13 704 704 681 700 56,000
1990/07/12 710 710 695 705 42,000
1990/07/11 744 745 710 725 107,000
1990/07/10 710 730 710 730 114,000
1990/07/09 666 700 666 685 55,000
1990/07/06 625 650 625 650 36,000
1990/07/05 625 630 625 625 27,000
1990/07/04 621 631 620 629 25,000
1990/07/03 621 621 620 620 15,000
1990/07/02 625 635 620 620 27,000
1990/06/29 640 650 620 620 30,000
1990/06/28 640 650 638 645 30,000
1990/06/27 620 631 620 626 59,000
1990/06/26 624 625 605 606 46,000
1990/06/25 650 650 620 641 23,000
1990/06/22 652 660 651 651 37,000
1990/06/21 660 680 651 651 37,000
1990/06/20 680 680 660 660 25,000
1990/06/19 659 670 658 670 35,000
1990/06/18 671 671 653 653 25,000
1990/06/15 687 687 672 672 11,000
1990/06/14 690 690 685 685 7,000
1990/06/13 671 700 671 700 13,000
1990/06/12 678 678 671 671 5,000
1990/06/11 686 686 671 675 45,000
1990/06/08 700 700 676 676 42,000
1990/06/07 701 705 688 700 33,000
1990/06/06 696 710 696 700 23,000
1990/06/05 700 710 690 695 29,000
1990/06/04 705 710 700 710 23,000
1990/06/01 691 695 679 685 49,000
1990/05/31 720 720 695 695 33,000
1990/05/30 707 710 700 700 27,000
1990/05/29 706 710 700 700 40,000
1990/05/28 711 711 701 704 20,000
1990/05/25 705 710 700 707 43,000
1990/05/24 725 730 709 709 32,000
1990/05/23 736 740 725 725 45,000
1990/05/22 721 721 710 715 45,000
1990/05/21 740 740 710 710 43,000
1990/05/18 770 775 750 750 35,000
1990/05/17 800 806 761 770 83,000
1990/05/16 799 810 799 801 171,000
1990/05/15 730 780 730 775 191,000
1990/05/14 730 740 720 720 61,000
1990/05/11 710 710 700 701 46,000
1990/05/10 730 730 710 716 70,000
1990/05/09 669 710 662 710 112,000
1990/05/08 661 675 649 660 36,000
1990/05/07 626 661 625 661 24,000
1990/05/02 600 629 591 624 54,000
1990/05/01 581 591 581 590 21,000
1990/04/27 574 590 573 580 24,000
1990/04/26 575 575 565 571 30,000
1990/04/25 565 575 565 565 60,000
1990/04/24 570 600 570 595 27,000
1990/04/23 600 600 590 591 56,000
1990/04/20 592 600 590 590 47,000
1990/04/19 590 590 580 590 43,000
1990/04/18 579 580 561 580 47,000
1990/04/17 580 585 580 580 12,000
1990/04/16 595 600 590 590 38,000
1990/04/13 601 630 601 615 35,000
1990/04/12 636 646 600 600 45,000
1990/04/11 650 660 636 638 36,000
1990/04/10 640 656 630 655 66,000
1990/04/06 510 561 510 560 154,000
1990/04/04 640 640 629 639 15,000
1990/04/03 678 680 640 650 63,000
1990/04/02 689 700 688 688 29,000
1990/03/30 795 795 729 729 56,000
1990/03/29 815 836 798 800 65,000
1990/03/28 787 800 770 795 155,000
1990/03/26 662 703 660 702 81,000
1990/03/23 699 710 652 660 142,000
1990/03/22 699 699 699 699 108,000
1990/03/19 921 921 909 910 58,000
1990/03/16 959 960 931 931 178,000
1990/03/15 922 970 922 939 232,000
1990/03/14 975 975 911 921 225,000
1990/03/13 993 993 941 979 409,000
1990/03/12 1,000 1,010 970 991 806,000
1990/03/09 960 1,000 955 974 1,217,000
1990/03/08 902 940 902 940 799,000
1990/03/07 900 920 890 902 731,000
1990/03/06 850 900 841 870 557,000
1990/03/05 858 859 830 840 72,000
1990/03/02 870 880 855 860 351,000
1990/03/01 851 875 850 860 356,000
1990/02/28 781 846 781 825 143,000
1990/02/27 780 783 760 777 74,000
1990/02/26 815 815 770 780 65,000
1990/02/23 860 865 810 825 201,000
1990/02/22 862 880 840 858 404,000
1990/02/21 870 884 854 854 1,123,000
1990/02/20 810 861 810 845 766,000
1990/02/19 803 810 795 800 85,000
1990/02/16 811 824 800 802 244,000
1990/02/15 800 822 800 810 317,000
1990/02/14 776 789 770 779 98,000
1990/02/13 810 819 776 776 102,000
1990/02/09 823 825 805 805 306,000
1990/02/08 801 830 801 813 465,000
1990/02/07 793 800 781 793 335,000
1990/02/06 776 800 775 790 237,000
1990/02/05 730 759 730 756 143,000
1990/02/02 709 720 709 715 52,000
1990/02/01 700 710 699 710 19,000
1990/01/31 698 700 695 699 18,000
1990/01/30 705 710 687 698 47,000
1990/01/29 715 719 703 705 25,000
1990/01/26 706 710 702 710 34,000
1990/01/25 705 710 698 700 63,000
1990/01/24 708 710 705 705 46,000
1990/01/23 708 708 702 705 48,000
1990/01/22 708 710 708 708 18,000
1990/01/19 713 716 707 710 34,000
1990/01/18 732 732 713 713 48,000
1990/01/17 725 735 722 722 62,000
1990/01/16 723 726 723 725 31,000
1990/01/12 750 750 722 722 87,000
1990/01/11 733 740 728 740 55,000
1990/01/10 737 740 731 731 35,000
1990/01/09 750 750 735 735 36,000
1990/01/08 760 760 741 745 31,000
1990/01/05 758 766 745 745 41,000
1990/01/04 758 760 749 755 21,000

このページの先頭へ