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 |
---|---|---|---|---|---|
1993/12/30 | 208 | 208 | 208 | 208 | 1,000 |
1993/12/29 | 205 | 208 | 205 | 207 | 17,000 |
1993/12/27 | 208 | 208 | 208 | 208 | 2,000 |
1993/12/24 | 208 | 213 | 207 | 213 | 10,000 |
1993/12/22 | 210 | 210 | 205 | 205 | 7,000 |
1993/12/20 | 220 | 221 | 220 | 220 | 6,000 |
1993/12/17 | 225 | 228 | 221 | 221 | 3,000 |
1993/12/16 | 225 | 225 | 220 | 225 | 15,000 |
1993/12/15 | 224 | 224 | 217 | 217 | 10,000 |
1993/12/13 | 206 | 206 | 206 | 206 | 3,000 |
1993/12/10 | 219 | 220 | 219 | 220 | 3,000 |
1993/12/09 | 215 | 229 | 215 | 220 | 16,000 |
1993/12/08 | 219 | 219 | 215 | 215 | 2,000 |
1993/12/07 | 209 | 210 | 205 | 210 | 5,000 |
1993/12/06 | 223 | 223 | 204 | 204 | 10,000 |
1993/12/03 | 221 | 221 | 220 | 221 | 11,000 |
1993/12/02 | 230 | 240 | 227 | 240 | 16,000 |
1993/12/01 | 205 | 220 | 205 | 220 | 19,000 |
1993/11/30 | 181 | 200 | 181 | 200 | 29,000 |
1993/11/29 | 205 | 205 | 180 | 180 | 11,000 |
1993/11/26 | 205 | 206 | 205 | 205 | 9,000 |
1993/11/25 | 203 | 210 | 203 | 205 | 29,000 |
1993/11/24 | 210 | 210 | 205 | 205 | 17,000 |
1993/11/22 | 221 | 221 | 211 | 211 | 33,000 |
1993/11/19 | 230 | 230 | 222 | 223 | 4,000 |
1993/11/18 | 226 | 226 | 225 | 225 | 5,000 |
1993/11/17 | 228 | 228 | 226 | 226 | 4,000 |
1993/11/16 | 225 | 228 | 220 | 228 | 12,000 |
1993/11/15 | 238 | 238 | 228 | 228 | 12,000 |
1993/11/12 | 220 | 228 | 216 | 228 | 18,000 |
1993/11/11 | 216 | 220 | 216 | 220 | 15,000 |
1993/11/10 | 220 | 220 | 210 | 215 | 12,000 |
1993/11/09 | 229 | 229 | 220 | 220 | 13,000 |
1993/11/08 | 228 | 230 | 225 | 226 | 10,000 |
1993/11/05 | 245 | 245 | 228 | 228 | 12,000 |
1993/11/04 | 243 | 255 | 243 | 251 | 9,000 |
1993/11/02 | 246 | 246 | 239 | 246 | 17,000 |
1993/11/01 | 251 | 251 | 250 | 250 | 5,000 |
1993/10/29 | 263 | 263 | 250 | 250 | 10,000 |
1993/10/28 | 265 | 265 | 258 | 258 | 9,000 |
1993/10/27 | 246 | 256 | 245 | 245 | 14,000 |
1993/10/26 | 262 | 262 | 239 | 239 | 30,000 |
1993/10/25 | 267 | 267 | 265 | 265 | 8,000 |
1993/10/22 | 266 | 270 | 265 | 267 | 16,000 |
1993/10/20 | 271 | 271 | 266 | 266 | 18,000 |
1993/10/19 | 271 | 280 | 270 | 270 | 7,000 |
1993/10/18 | 270 | 275 | 265 | 275 | 3,000 |
1993/10/15 | 270 | 270 | 266 | 270 | 4,000 |
1993/10/14 | 266 | 270 | 265 | 265 | 20,000 |
1993/10/13 | 265 | 266 | 265 | 265 | 7,000 |
1993/10/12 | 269 | 275 | 269 | 275 | 5,000 |
1993/10/08 | 263 | 266 | 263 | 264 | 12,000 |
1993/10/07 | 278 | 278 | 275 | 275 | 5,000 |
1993/10/06 | 278 | 283 | 273 | 273 | 8,000 |
1993/10/05 | 294 | 295 | 282 | 282 | 4,000 |
1993/10/04 | 295 | 300 | 295 | 295 | 15,000 |
1993/10/01 | 280 | 295 | 280 | 295 | 16,000 |
1993/09/30 | 260 | 265 | 260 | 265 | 18,000 |
1993/09/29 | 271 | 271 | 255 | 256 | 21,000 |
1993/09/28 | 279 | 279 | 275 | 275 | 11,000 |
1993/09/27 | 281 | 281 | 279 | 279 | 9,000 |
1993/09/24 | 285 | 285 | 276 | 280 | 8,000 |
1993/09/22 | 288 | 288 | 284 | 285 | 31,000 |
1993/09/21 | 288 | 290 | 285 | 289 | 62,000 |
1993/09/20 | 299 | 299 | 289 | 289 | 24,000 |
1993/09/17 | 300 | 302 | 299 | 299 | 15,000 |
1993/09/16 | 306 | 306 | 302 | 302 | 12,000 |
1993/09/14 | 309 | 310 | 307 | 310 | 18,000 |
1993/09/13 | 314 | 315 | 309 | 309 | 5,000 |
1993/09/10 | 314 | 319 | 314 | 314 | 3,000 |
1993/09/09 | 310 | 310 | 310 | 310 | 8,000 |
1993/09/08 | 309 | 311 | 309 | 310 | 14,000 |
1993/09/07 | 316 | 316 | 310 | 314 | 9,000 |
1993/09/06 | 320 | 320 | 316 | 320 | 10,000 |
1993/09/03 | 320 | 320 | 319 | 319 | 10,000 |
1993/09/02 | 318 | 323 | 318 | 320 | 6,000 |
1993/09/01 | 327 | 327 | 320 | 320 | 12,000 |
1993/08/31 | 325 | 327 | 325 | 327 | 15,000 |
1993/08/30 | 334 | 334 | 328 | 328 | 4,000 |
1993/08/27 | 335 | 335 | 327 | 333 | 6,000 |
1993/08/26 | 335 | 340 | 325 | 325 | 15,000 |
1993/08/25 | 333 | 333 | 324 | 330 | 9,000 |
1993/08/24 | 328 | 328 | 323 | 325 | 14,000 |
1993/08/23 | 328 | 328 | 325 | 328 | 4,000 |
1993/08/20 | 335 | 340 | 333 | 333 | 15,000 |
1993/08/19 | 320 | 332 | 320 | 332 | 6,000 |
1993/08/18 | 315 | 320 | 315 | 320 | 16,000 |
1993/08/17 | 321 | 325 | 321 | 322 | 15,000 |
1993/08/16 | 339 | 339 | 325 | 330 | 12,000 |
1993/08/13 | 340 | 340 | 335 | 336 | 13,000 |
1993/08/12 | 340 | 340 | 335 | 336 | 10,000 |
1993/08/11 | 335 | 340 | 325 | 325 | 23,000 |
1993/08/10 | 344 | 344 | 333 | 335 | 10,000 |
1993/08/09 | 344 | 350 | 344 | 345 | 40,000 |
1993/08/06 | 335 | 369 | 331 | 344 | 109,000 |
1993/08/05 | 312 | 331 | 312 | 330 | 33,000 |
1993/08/04 | 316 | 316 | 312 | 312 | 4,000 |
1993/08/03 | 315 | 315 | 305 | 310 | 11,000 |
1993/08/02 | 325 | 325 | 316 | 316 | 19,000 |
1993/07/30 | 317 | 330 | 316 | 330 | 14,000 |
1993/07/29 | 310 | 316 | 310 | 316 | 15,000 |
1993/07/28 | 308 | 310 | 308 | 310 | 8,000 |
1993/07/27 | 306 | 306 | 303 | 303 | 9,000 |
1993/07/26 | 307 | 310 | 306 | 306 | 9,000 |
1993/07/23 | 308 | 308 | 306 | 307 | 11,000 |
1993/07/22 | 304 | 306 | 304 | 306 | 5,000 |
1993/07/21 | 300 | 305 | 300 | 303 | 20,000 |
1993/07/20 | 313 | 319 | 305 | 310 | 42,000 |
1993/07/19 | 319 | 320 | 314 | 315 | 28,000 |
1993/07/16 | 319 | 319 | 315 | 315 | 12,000 |
1993/07/15 | 316 | 320 | 316 | 320 | 11,000 |
1993/07/14 | 330 | 330 | 313 | 315 | 14,000 |
1993/07/13 | 320 | 320 | 310 | 318 | 21,000 |
1993/07/12 | 314 | 323 | 314 | 323 | 10,000 |
1993/07/09 | 314 | 315 | 314 | 314 | 10,000 |
1993/07/08 | 314 | 314 | 313 | 313 | 3,000 |
1993/07/07 | 315 | 316 | 310 | 310 | 20,000 |
1993/07/06 | 322 | 322 | 315 | 315 | 16,000 |
1993/07/05 | 330 | 330 | 325 | 330 | 8,000 |
1993/07/02 | 330 | 330 | 325 | 325 | 10,000 |
1993/07/01 | 331 | 340 | 331 | 340 | 5,000 |
1993/06/30 | 340 | 340 | 325 | 330 | 14,000 |
1993/06/29 | 342 | 342 | 335 | 335 | 9,000 |
1993/06/28 | 340 | 340 | 335 | 340 | 21,000 |
1993/06/25 | 339 | 340 | 320 | 320 | 17,000 |
1993/06/24 | 331 | 340 | 331 | 340 | 12,000 |
1993/06/23 | 340 | 340 | 330 | 330 | 24,000 |
1993/06/22 | 300 | 310 | 300 | 310 | 8,000 |
1993/06/21 | 335 | 335 | 297 | 297 | 30,000 |
1993/06/18 | 330 | 340 | 330 | 340 | 18,000 |
1993/06/17 | 331 | 331 | 325 | 325 | 18,000 |
1993/06/16 | 341 | 345 | 329 | 335 | 28,000 |
1993/06/15 | 359 | 359 | 346 | 350 | 35,000 |
1993/06/11 | 360 | 360 | 341 | 341 | 36,000 |
1993/06/10 | 363 | 363 | 363 | 363 | 7,000 |
1993/06/08 | 373 | 375 | 365 | 370 | 41,000 |
1993/06/07 | 370 | 380 | 369 | 372 | 30,000 |
1993/06/04 | 374 | 375 | 369 | 369 | 34,000 |
1993/06/03 | 365 | 370 | 360 | 369 | 52,000 |
1993/06/02 | 375 | 375 | 365 | 366 | 22,000 |
1993/06/01 | 385 | 388 | 371 | 380 | 64,000 |
1993/05/31 | 399 | 399 | 387 | 388 | 116,000 |
1993/05/28 | 379 | 392 | 378 | 385 | 134,000 |
1993/05/27 | 361 | 370 | 361 | 366 | 68,000 |
1993/05/26 | 346 | 350 | 346 | 350 | 87,000 |
1993/05/25 | 339 | 345 | 330 | 340 | 43,000 |
1993/05/24 | 321 | 340 | 321 | 340 | 32,000 |
1993/05/21 | 317 | 320 | 317 | 317 | 22,000 |
1993/05/20 | 325 | 325 | 317 | 317 | 39,000 |
1993/05/19 | 331 | 331 | 320 | 320 | 52,000 |
1993/05/18 | 345 | 345 | 330 | 331 | 60,000 |
1993/05/17 | 328 | 342 | 325 | 342 | 31,000 |
1993/05/14 | 343 | 345 | 338 | 338 | 71,000 |
1993/05/13 | 335 | 345 | 335 | 343 | 72,000 |
1993/05/12 | 345 | 347 | 325 | 325 | 111,000 |
1993/05/11 | 345 | 347 | 340 | 347 | 137,000 |
1993/05/10 | 333 | 345 | 330 | 345 | 173,000 |
1993/05/07 | 305 | 335 | 305 | 335 | 142,000 |
1993/05/06 | 296 | 306 | 296 | 300 | 75,000 |
1993/04/30 | 281 | 296 | 281 | 295 | 133,000 |
1993/04/28 | 270 | 275 | 265 | 275 | 45,000 |
1993/04/27 | 260 | 265 | 255 | 260 | 27,000 |
1993/04/26 | 261 | 262 | 261 | 261 | 10,000 |
1993/04/23 | 259 | 260 | 250 | 259 | 37,000 |
1993/04/22 | 265 | 265 | 260 | 260 | 27,000 |
1993/04/21 | 270 | 270 | 266 | 268 | 36,000 |
1993/04/20 | 275 | 275 | 268 | 268 | 44,000 |
1993/04/19 | 276 | 276 | 266 | 275 | 67,000 |
1993/04/16 | 270 | 276 | 265 | 266 | 100,000 |
1993/04/15 | 269 | 274 | 266 | 270 | 73,000 |
1993/04/14 | 265 | 269 | 260 | 261 | 60,000 |
1993/04/13 | 255 | 264 | 255 | 260 | 38,000 |
1993/04/12 | 245 | 265 | 245 | 250 | 79,000 |
1993/04/09 | 241 | 245 | 240 | 240 | 21,000 |
1993/04/08 | 245 | 245 | 236 | 240 | 36,000 |
1993/04/07 | 242 | 245 | 240 | 245 | 35,000 |
1993/04/06 | 240 | 245 | 236 | 236 | 24,000 |
1993/04/05 | 235 | 240 | 232 | 240 | 17,000 |
1993/04/02 | 240 | 245 | 230 | 230 | 33,000 |
1993/04/01 | 240 | 240 | 230 | 230 | 10,000 |
1993/03/31 | 245 | 248 | 240 | 240 | 28,000 |
1993/03/30 | 244 | 245 | 240 | 245 | 28,000 |
1993/03/29 | 226 | 245 | 226 | 240 | 21,000 |
1993/03/26 | 230 | 230 | 218 | 220 | 26,000 |
1993/03/25 | 235 | 235 | 221 | 221 | 20,000 |
1993/03/24 | 235 | 235 | 225 | 225 | 10,000 |
1993/03/23 | 237 | 237 | 230 | 230 | 4,000 |
1993/03/22 | 225 | 245 | 222 | 239 | 27,000 |
1993/03/19 | 225 | 229 | 220 | 220 | 24,000 |
1993/03/18 | 216 | 225 | 216 | 220 | 15,000 |
1993/03/17 | 211 | 218 | 211 | 213 | 17,000 |
1993/03/16 | 220 | 220 | 211 | 211 | 11,000 |
1993/03/15 | 219 | 221 | 219 | 220 | 21,000 |
1993/03/12 | 210 | 219 | 208 | 210 | 17,000 |
1993/03/11 | 216 | 219 | 215 | 215 | 6,000 |
1993/03/10 | 215 | 220 | 215 | 220 | 6,000 |
1993/03/09 | 224 | 224 | 214 | 215 | 14,000 |
1993/03/08 | 217 | 219 | 208 | 219 | 22,000 |
1993/03/05 | 211 | 220 | 211 | 215 | 10,000 |
1993/03/04 | 211 | 212 | 211 | 211 | 14,000 |
1993/03/03 | 211 | 211 | 204 | 208 | 28,000 |
1993/03/02 | 215 | 220 | 205 | 206 | 20,000 |
1993/03/01 | 221 | 223 | 220 | 220 | 14,000 |
1993/02/26 | 223 | 223 | 220 | 220 | 8,000 |
1993/02/25 | 221 | 223 | 220 | 223 | 17,000 |
1993/02/24 | 230 | 230 | 220 | 220 | 29,000 |
1993/02/23 | 240 | 240 | 227 | 230 | 24,000 |
1993/02/22 | 240 | 245 | 240 | 240 | 14,000 |
1993/02/19 | 254 | 255 | 240 | 240 | 57,000 |
1993/02/18 | 250 | 260 | 250 | 254 | 149,000 |
1993/02/17 | 225 | 250 | 225 | 250 | 39,000 |
1993/02/16 | 235 | 235 | 230 | 230 | 25,000 |
1993/02/15 | 234 | 240 | 230 | 230 | 47,000 |
1993/02/12 | 254 | 255 | 238 | 244 | 108,000 |
1993/02/10 | 231 | 260 | 231 | 254 | 374,000 |
1993/02/09 | 211 | 253 | 210 | 230 | 229,000 |
1993/02/08 | 203 | 210 | 200 | 209 | 41,000 |
1993/02/05 | 202 | 202 | 190 | 201 | 14,000 |
1993/02/04 | 199 | 205 | 199 | 205 | 41,000 |
1993/02/03 | 185 | 190 | 182 | 190 | 17,000 |
1993/02/02 | 179 | 181 | 179 | 181 | 7,000 |
1993/02/01 | 180 | 184 | 178 | 178 | 6,000 |
1993/01/29 | 175 | 175 | 172 | 172 | 7,000 |
1993/01/28 | 172 | 172 | 172 | 172 | 2,000 |
1993/01/27 | 175 | 175 | 170 | 172 | 12,000 |
1993/01/25 | 170 | 175 | 170 | 175 | 6,000 |
1993/01/22 | 175 | 175 | 175 | 175 | 4,000 |
1993/01/20 | 175 | 175 | 175 | 175 | 9,000 |
1993/01/19 | 176 | 176 | 175 | 175 | 4,000 |
1993/01/18 | 179 | 179 | 179 | 179 | 2,000 |
1993/01/12 | 180 | 180 | 180 | 180 | 5,000 |
1993/01/11 | 184 | 184 | 175 | 175 | 7,000 |
1993/01/08 | 186 | 190 | 183 | 183 | 19,000 |
1993/01/07 | 185 | 185 | 185 | 185 | 2,000 |
1993/01/06 | 183 | 183 | 181 | 183 | 4,000 |
1993/01/05 | 186 | 186 | 183 | 183 | 5,000 |
1993/01/04 | 180 | 186 | 180 | 186 | 17,000 |