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 |
---|---|---|---|---|---|
1992/12/29 | 185 | 185 | 181 | 181 | 6,000 |
1992/12/28 | 180 | 189 | 180 | 180 | 6,000 |
1992/12/25 | 180 | 180 | 180 | 180 | 12,000 |
1992/12/24 | 180 | 180 | 178 | 180 | 23,000 |
1992/12/22 | 182 | 185 | 180 | 180 | 10,000 |
1992/12/21 | 180 | 186 | 180 | 186 | 14,000 |
1992/12/18 | 180 | 180 | 175 | 175 | 12,000 |
1992/12/17 | 176 | 180 | 175 | 176 | 5,000 |
1992/12/16 | 180 | 180 | 175 | 175 | 7,000 |
1992/12/15 | 176 | 179 | 175 | 175 | 5,000 |
1992/12/14 | 176 | 180 | 176 | 180 | 6,000 |
1992/12/11 | 180 | 180 | 175 | 175 | 4,000 |
1992/12/10 | 175 | 180 | 175 | 180 | 2,000 |
1992/12/09 | 176 | 180 | 175 | 180 | 6,000 |
1992/12/08 | 175 | 175 | 175 | 175 | 5,000 |
1992/12/04 | 180 | 180 | 180 | 180 | 2,000 |
1992/12/03 | 187 | 187 | 181 | 181 | 8,000 |
1992/12/02 | 187 | 187 | 187 | 187 | 2,000 |
1992/12/01 | 185 | 188 | 185 | 188 | 5,000 |
1992/11/30 | 175 | 185 | 175 | 185 | 15,000 |
1992/11/27 | 174 | 174 | 174 | 174 | 1,000 |
1992/11/26 | 172 | 172 | 171 | 171 | 3,000 |
1992/11/25 | 180 | 180 | 161 | 161 | 5,000 |
1992/11/20 | 171 | 171 | 171 | 171 | 3,000 |
1992/11/19 | 170 | 170 | 162 | 162 | 5,000 |
1992/11/18 | 165 | 170 | 165 | 170 | 3,000 |
1992/11/17 | 161 | 161 | 155 | 155 | 6,000 |
1992/11/16 | 165 | 165 | 160 | 160 | 8,000 |
1992/11/13 | 160 | 161 | 160 | 160 | 4,000 |
1992/11/12 | 160 | 160 | 160 | 160 | 6,000 |
1992/11/11 | 167 | 167 | 167 | 167 | 1,000 |
1992/11/10 | 161 | 171 | 161 | 171 | 4,000 |
1992/11/09 | 171 | 171 | 170 | 170 | 3,000 |
1992/11/06 | 170 | 170 | 170 | 170 | 8,000 |
1992/11/05 | 170 | 170 | 170 | 170 | 4,000 |
1992/11/04 | 175 | 175 | 170 | 170 | 6,000 |
1992/11/02 | 181 | 181 | 180 | 180 | 3,000 |
1992/10/30 | 185 | 185 | 180 | 180 | 15,000 |
1992/10/29 | 182 | 182 | 181 | 181 | 8,000 |
1992/10/28 | 182 | 185 | 182 | 182 | 10,000 |
1992/10/27 | 185 | 185 | 181 | 181 | 16,000 |
1992/10/26 | 181 | 190 | 181 | 190 | 7,000 |
1992/10/22 | 190 | 190 | 190 | 190 | 3,000 |
1992/10/20 | 196 | 196 | 196 | 196 | 2,000 |
1992/10/19 | 196 | 196 | 196 | 196 | 2,000 |
1992/10/16 | 191 | 200 | 190 | 200 | 7,000 |
1992/10/15 | 190 | 190 | 190 | 190 | 5,000 |
1992/10/14 | 195 | 195 | 190 | 190 | 11,000 |
1992/10/12 | 205 | 205 | 195 | 196 | 7,000 |
1992/10/09 | 200 | 205 | 200 | 201 | 8,000 |
1992/10/08 | 199 | 199 | 199 | 199 | 5,000 |
1992/10/07 | 201 | 201 | 201 | 201 | 2,000 |
1992/10/06 | 201 | 201 | 201 | 201 | 15,000 |
1992/10/05 | 201 | 201 | 201 | 201 | 11,000 |
1992/10/02 | 203 | 203 | 200 | 202 | 8,000 |
1992/10/01 | 200 | 205 | 195 | 205 | 24,000 |
1992/09/30 | 205 | 205 | 200 | 200 | 4,000 |
1992/09/29 | 200 | 200 | 199 | 200 | 7,000 |
1992/09/28 | 200 | 200 | 200 | 200 | 1,000 |
1992/09/25 | 195 | 195 | 195 | 195 | 9,000 |
1992/09/24 | 200 | 200 | 195 | 195 | 3,000 |
1992/09/22 | 195 | 195 | 195 | 195 | 5,000 |
1992/09/18 | 196 | 196 | 195 | 195 | 7,000 |
1992/09/17 | 200 | 200 | 195 | 195 | 11,000 |
1992/09/16 | 200 | 200 | 200 | 200 | 2,000 |
1992/09/14 | 195 | 195 | 195 | 195 | 4,000 |
1992/09/11 | 209 | 210 | 209 | 209 | 3,000 |
1992/09/10 | 200 | 210 | 200 | 210 | 19,000 |
1992/09/08 | 201 | 201 | 200 | 200 | 6,000 |
1992/09/07 | 201 | 210 | 200 | 200 | 27,000 |
1992/09/04 | 209 | 209 | 200 | 200 | 6,000 |
1992/09/03 | 205 | 205 | 205 | 205 | 7,000 |
1992/09/02 | 208 | 210 | 205 | 205 | 10,000 |
1992/09/01 | 202 | 210 | 202 | 208 | 22,000 |
1992/08/31 | 200 | 210 | 196 | 196 | 34,000 |
1992/08/28 | 191 | 200 | 191 | 196 | 28,000 |
1992/08/27 | 195 | 195 | 190 | 191 | 19,000 |
1992/08/26 | 197 | 197 | 197 | 197 | 6,000 |
1992/08/25 | 200 | 200 | 196 | 197 | 10,000 |
1992/08/24 | 195 | 200 | 195 | 200 | 34,000 |
1992/08/21 | 165 | 170 | 165 | 170 | 3,000 |
1992/08/20 | 157 | 158 | 157 | 158 | 3,000 |
1992/08/19 | 158 | 158 | 158 | 158 | 4,000 |
1992/08/18 | 160 | 160 | 158 | 158 | 3,000 |
1992/08/17 | 160 | 160 | 158 | 158 | 6,000 |
1992/08/14 | 160 | 160 | 160 | 160 | 6,000 |
1992/08/13 | 151 | 165 | 150 | 165 | 7,000 |
1992/08/12 | 157 | 157 | 150 | 150 | 7,000 |
1992/08/11 | 160 | 160 | 158 | 158 | 8,000 |
1992/08/10 | 161 | 161 | 161 | 161 | 10,000 |
1992/08/07 | 162 | 162 | 161 | 161 | 9,000 |
1992/08/06 | 161 | 161 | 161 | 161 | 1,000 |
1992/08/05 | 165 | 165 | 161 | 161 | 12,000 |
1992/08/04 | 171 | 171 | 165 | 165 | 9,000 |
1992/08/03 | 170 | 170 | 170 | 170 | 4,000 |
1992/07/29 | 175 | 175 | 170 | 170 | 19,000 |
1992/07/28 | 181 | 181 | 160 | 160 | 17,000 |
1992/07/27 | 190 | 190 | 181 | 181 | 7,000 |
1992/07/24 | 195 | 195 | 190 | 190 | 7,000 |
1992/07/23 | 196 | 196 | 195 | 195 | 2,000 |
1992/07/22 | 195 | 195 | 195 | 195 | 1,000 |
1992/07/21 | 192 | 200 | 190 | 200 | 26,000 |
1992/07/20 | 203 | 203 | 200 | 200 | 10,000 |
1992/07/17 | 208 | 208 | 208 | 208 | 3,000 |
1992/07/16 | 210 | 210 | 203 | 203 | 11,000 |
1992/07/15 | 203 | 203 | 203 | 203 | 1,000 |
1992/07/14 | 202 | 202 | 202 | 202 | 5,000 |
1992/07/13 | 201 | 202 | 201 | 202 | 3,000 |
1992/07/10 | 201 | 201 | 201 | 201 | 1,000 |
1992/07/09 | 201 | 201 | 201 | 201 | 2,000 |
1992/07/08 | 201 | 201 | 201 | 201 | 1,000 |
1992/07/07 | 205 | 205 | 200 | 200 | 5,000 |
1992/07/02 | 198 | 200 | 198 | 200 | 6,000 |
1992/06/30 | 190 | 200 | 190 | 200 | 7,000 |
1992/06/29 | 200 | 200 | 190 | 190 | 4,000 |
1992/06/26 | 205 | 205 | 200 | 200 | 14,000 |
1992/06/25 | 200 | 200 | 200 | 200 | 10,000 |
1992/06/24 | 220 | 220 | 220 | 220 | 5,000 |
1992/06/23 | 201 | 201 | 200 | 200 | 7,000 |
1992/06/22 | 210 | 210 | 205 | 205 | 10,000 |
1992/06/19 | 201 | 205 | 201 | 205 | 4,000 |
1992/06/18 | 201 | 201 | 200 | 201 | 10,000 |
1992/06/17 | 211 | 211 | 205 | 205 | 15,000 |
1992/06/15 | 221 | 221 | 211 | 211 | 8,000 |
1992/06/12 | 221 | 221 | 221 | 221 | 2,000 |
1992/06/11 | 222 | 222 | 222 | 222 | 7,000 |
1992/06/10 | 221 | 221 | 221 | 221 | 1,000 |
1992/06/09 | 220 | 220 | 220 | 220 | 3,000 |
1992/06/08 | 220 | 220 | 220 | 220 | 1,000 |
1992/06/05 | 225 | 226 | 225 | 225 | 5,000 |
1992/06/04 | 226 | 226 | 225 | 225 | 6,000 |
1992/06/02 | 225 | 226 | 225 | 226 | 3,000 |
1992/06/01 | 225 | 226 | 225 | 225 | 11,000 |
1992/05/27 | 236 | 237 | 227 | 227 | 10,000 |
1992/05/26 | 227 | 239 | 227 | 239 | 12,000 |
1992/05/25 | 227 | 227 | 227 | 227 | 1,000 |
1992/05/22 | 231 | 231 | 225 | 225 | 8,000 |
1992/05/21 | 231 | 236 | 231 | 236 | 4,000 |
1992/05/20 | 231 | 236 | 231 | 231 | 7,000 |
1992/05/19 | 230 | 236 | 229 | 234 | 7,000 |
1992/05/18 | 230 | 234 | 230 | 230 | 12,000 |
1992/05/15 | 234 | 234 | 230 | 230 | 24,000 |
1992/05/14 | 231 | 235 | 231 | 234 | 9,000 |
1992/05/13 | 225 | 230 | 224 | 230 | 12,000 |
1992/05/12 | 220 | 226 | 220 | 226 | 4,000 |
1992/05/11 | 222 | 230 | 222 | 224 | 9,000 |
1992/05/08 | 219 | 225 | 219 | 225 | 10,000 |
1992/05/07 | 215 | 220 | 215 | 218 | 11,000 |
1992/05/06 | 210 | 215 | 210 | 215 | 10,000 |
1992/05/01 | 211 | 215 | 211 | 211 | 6,000 |
1992/04/30 | 211 | 211 | 208 | 211 | 10,000 |
1992/04/28 | 211 | 211 | 211 | 211 | 3,000 |
1992/04/27 | 206 | 214 | 206 | 211 | 8,000 |
1992/04/24 | 220 | 230 | 205 | 205 | 28,000 |
1992/04/23 | 214 | 220 | 213 | 220 | 14,000 |
1992/04/22 | 215 | 215 | 205 | 205 | 18,000 |
1992/04/21 | 213 | 213 | 205 | 205 | 8,000 |
1992/04/20 | 235 | 235 | 235 | 235 | 5,000 |
1992/04/17 | 220 | 230 | 220 | 230 | 8,000 |
1992/04/16 | 212 | 216 | 211 | 216 | 9,000 |
1992/04/15 | 208 | 210 | 208 | 210 | 6,000 |
1992/04/14 | 201 | 201 | 200 | 200 | 5,000 |
1992/04/13 | 214 | 214 | 209 | 209 | 9,000 |
1992/04/10 | 185 | 215 | 185 | 215 | 29,000 |
1992/04/09 | 181 | 181 | 181 | 181 | 6,000 |
1992/04/08 | 203 | 205 | 190 | 190 | 30,000 |
1992/04/07 | 207 | 207 | 205 | 205 | 5,000 |
1992/04/06 | 202 | 203 | 202 | 203 | 3,000 |
1992/04/03 | 216 | 216 | 199 | 201 | 10,000 |
1992/04/02 | 220 | 220 | 220 | 220 | 3,000 |
1992/04/01 | 233 | 233 | 233 | 233 | 3,000 |
1992/03/31 | 232 | 232 | 231 | 232 | 10,000 |
1992/03/27 | 239 | 241 | 230 | 241 | 11,000 |
1992/03/24 | 225 | 225 | 217 | 217 | 18,000 |
1992/03/23 | 226 | 235 | 226 | 235 | 4,000 |
1992/03/19 | 219 | 221 | 215 | 220 | 31,000 |
1992/03/18 | 236 | 236 | 231 | 231 | 5,000 |
1992/03/17 | 239 | 240 | 239 | 240 | 3,000 |
1992/03/16 | 241 | 241 | 240 | 240 | 9,000 |
1992/03/13 | 241 | 241 | 241 | 241 | 9,000 |
1992/03/12 | 242 | 242 | 241 | 241 | 3,000 |
1992/03/11 | 250 | 250 | 250 | 250 | 4,000 |
1992/03/10 | 251 | 251 | 250 | 250 | 3,000 |
1992/03/09 | 251 | 251 | 251 | 251 | 8,000 |
1992/03/06 | 251 | 260 | 251 | 260 | 5,000 |
1992/03/05 | 261 | 261 | 250 | 250 | 15,000 |
1992/03/04 | 260 | 260 | 255 | 260 | 13,000 |
1992/03/03 | 261 | 261 | 261 | 261 | 3,000 |
1992/03/02 | 265 | 265 | 261 | 261 | 9,000 |
1992/02/27 | 270 | 270 | 265 | 265 | 5,000 |
1992/02/26 | 270 | 270 | 270 | 270 | 1,000 |
1992/02/25 | 265 | 265 | 265 | 265 | 11,000 |
1992/02/24 | 270 | 280 | 270 | 280 | 4,000 |
1992/02/21 | 270 | 270 | 270 | 270 | 1,000 |
1992/02/20 | 280 | 280 | 270 | 270 | 11,000 |
1992/02/19 | 284 | 284 | 280 | 280 | 6,000 |
1992/02/18 | 283 | 285 | 282 | 282 | 5,000 |
1992/02/17 | 280 | 280 | 280 | 280 | 8,000 |
1992/02/14 | 284 | 284 | 280 | 280 | 13,000 |
1992/02/13 | 277 | 285 | 277 | 285 | 13,000 |
1992/02/12 | 285 | 285 | 275 | 275 | 11,000 |
1992/02/10 | 280 | 284 | 276 | 280 | 19,000 |
1992/02/07 | 273 | 274 | 273 | 274 | 3,000 |
1992/02/06 | 283 | 283 | 271 | 271 | 3,000 |
1992/02/05 | 270 | 284 | 270 | 284 | 4,000 |
1992/02/04 | 264 | 264 | 263 | 264 | 23,000 |
1992/02/03 | 265 | 265 | 263 | 264 | 10,000 |
1992/01/31 | 262 | 268 | 262 | 262 | 7,000 |
1992/01/30 | 263 | 263 | 261 | 261 | 3,000 |
1992/01/29 | 261 | 268 | 260 | 268 | 10,000 |
1992/01/28 | 263 | 270 | 263 | 270 | 6,000 |
1992/01/27 | 264 | 264 | 263 | 263 | 3,000 |
1992/01/24 | 270 | 270 | 261 | 261 | 13,000 |
1992/01/23 | 270 | 270 | 267 | 267 | 3,000 |
1992/01/22 | 265 | 270 | 265 | 270 | 10,000 |
1992/01/21 | 265 | 266 | 265 | 265 | 10,000 |
1992/01/20 | 280 | 280 | 265 | 265 | 6,000 |
1992/01/17 | 280 | 280 | 275 | 275 | 3,000 |
1992/01/16 | 285 | 285 | 285 | 285 | 1,000 |
1992/01/14 | 289 | 289 | 285 | 285 | 2,000 |
1992/01/10 | 299 | 299 | 290 | 290 | 8,000 |
1992/01/09 | 295 | 300 | 295 | 300 | 3,000 |
1992/01/07 | 302 | 302 | 290 | 290 | 13,000 |
1992/01/06 | 300 | 300 | 300 | 300 | 3,000 |