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 |
|---|---|---|---|---|---|
| 1995/12/29 | 260 | 261 | 258 | 258 | 17,000 |
| 1995/12/28 | 265 | 267 | 265 | 265 | 20,000 |
| 1995/12/27 | 259 | 265 | 258 | 260 | 51,000 |
| 1995/12/26 | 245 | 258 | 243 | 255 | 61,000 |
| 1995/12/25 | 248 | 249 | 242 | 242 | 27,000 |
| 1995/12/22 | 246 | 250 | 242 | 242 | 63,000 |
| 1995/12/21 | 238 | 245 | 238 | 245 | 25,000 |
| 1995/12/20 | 237 | 240 | 236 | 237 | 14,000 |
| 1995/12/19 | 240 | 242 | 239 | 239 | 9,000 |
| 1995/12/18 | 240 | 245 | 240 | 240 | 20,000 |
| 1995/12/15 | 237 | 238 | 237 | 237 | 8,000 |
| 1995/12/14 | 240 | 240 | 236 | 237 | 18,000 |
| 1995/12/13 | 236 | 240 | 235 | 240 | 14,000 |
| 1995/12/12 | 236 | 236 | 235 | 235 | 9,000 |
| 1995/12/11 | 236 | 241 | 236 | 241 | 23,000 |
| 1995/12/08 | 248 | 249 | 240 | 240 | 15,000 |
| 1995/12/07 | 246 | 250 | 245 | 248 | 29,000 |
| 1995/12/06 | 245 | 247 | 242 | 247 | 16,000 |
| 1995/12/05 | 249 | 250 | 241 | 244 | 33,000 |
| 1995/12/04 | 235 | 250 | 235 | 250 | 88,000 |
| 1995/12/01 | 239 | 239 | 230 | 230 | 11,000 |
| 1995/11/30 | 237 | 239 | 230 | 230 | 7,000 |
| 1995/11/29 | 238 | 238 | 236 | 236 | 9,000 |
| 1995/11/28 | 239 | 240 | 239 | 239 | 21,000 |
| 1995/11/27 | 238 | 240 | 235 | 238 | 61,000 |
| 1995/11/24 | 230 | 235 | 230 | 233 | 27,000 |
| 1995/11/22 | 219 | 233 | 218 | 230 | 12,000 |
| 1995/11/21 | 223 | 223 | 218 | 218 | 13,000 |
| 1995/11/20 | 221 | 235 | 221 | 235 | 5,000 |
| 1995/11/17 | 218 | 225 | 216 | 225 | 8,000 |
| 1995/11/16 | 210 | 213 | 210 | 213 | 7,000 |
| 1995/11/14 | 210 | 210 | 209 | 209 | 3,000 |
| 1995/11/13 | 215 | 215 | 210 | 215 | 8,000 |
| 1995/11/10 | 235 | 235 | 225 | 225 | 12,000 |
| 1995/11/09 | 236 | 240 | 230 | 230 | 43,000 |
| 1995/11/08 | 219 | 240 | 219 | 240 | 78,000 |
| 1995/11/07 | 211 | 218 | 209 | 218 | 13,000 |
| 1995/11/06 | 219 | 219 | 215 | 215 | 20,000 |
| 1995/11/02 | 210 | 220 | 210 | 219 | 8,000 |
| 1995/10/31 | 212 | 212 | 212 | 212 | 1,000 |
| 1995/10/30 | 207 | 207 | 202 | 202 | 15,000 |
| 1995/10/27 | 216 | 216 | 206 | 207 | 9,000 |
| 1995/10/26 | 210 | 220 | 206 | 206 | 26,000 |
| 1995/10/25 | 210 | 210 | 201 | 201 | 7,000 |
| 1995/10/24 | 219 | 219 | 210 | 210 | 10,000 |
| 1995/10/23 | 215 | 215 | 215 | 215 | 8,000 |
| 1995/10/20 | 201 | 205 | 200 | 205 | 12,000 |
| 1995/10/19 | 202 | 205 | 198 | 198 | 17,000 |
| 1995/10/18 | 205 | 205 | 201 | 201 | 9,000 |
| 1995/10/17 | 205 | 206 | 205 | 206 | 8,000 |
| 1995/10/16 | 200 | 200 | 200 | 200 | 9,000 |
| 1995/10/13 | 200 | 203 | 200 | 203 | 6,000 |
| 1995/10/12 | 205 | 205 | 205 | 205 | 7,000 |
| 1995/10/11 | 205 | 205 | 205 | 205 | 9,000 |
| 1995/10/09 | 207 | 207 | 205 | 205 | 4,000 |
| 1995/10/06 | 204 | 207 | 203 | 207 | 13,000 |
| 1995/10/05 | 203 | 203 | 203 | 203 | 1,000 |
| 1995/10/04 | 206 | 210 | 205 | 205 | 12,000 |
| 1995/10/03 | 205 | 206 | 205 | 206 | 9,000 |
| 1995/09/29 | 206 | 206 | 205 | 205 | 3,000 |
| 1995/09/28 | 205 | 205 | 205 | 205 | 11,000 |
| 1995/09/27 | 211 | 211 | 205 | 205 | 4,000 |
| 1995/09/26 | 207 | 207 | 199 | 202 | 14,000 |
| 1995/09/25 | 214 | 216 | 211 | 211 | 10,000 |
| 1995/09/22 | 215 | 215 | 215 | 215 | 8,000 |
| 1995/09/21 | 215 | 216 | 215 | 216 | 8,000 |
| 1995/09/20 | 220 | 220 | 217 | 218 | 9,000 |
| 1995/09/19 | 217 | 217 | 215 | 215 | 7,000 |
| 1995/09/18 | 230 | 231 | 217 | 217 | 22,000 |
| 1995/09/14 | 216 | 216 | 215 | 215 | 22,000 |
| 1995/09/13 | 216 | 216 | 216 | 216 | 3,000 |
| 1995/09/12 | 215 | 216 | 215 | 215 | 10,000 |
| 1995/09/11 | 223 | 225 | 215 | 215 | 8,000 |
| 1995/09/08 | 213 | 225 | 210 | 215 | 15,000 |
| 1995/09/07 | 210 | 215 | 210 | 215 | 2,000 |
| 1995/09/06 | 210 | 210 | 205 | 210 | 30,000 |
| 1995/09/05 | 220 | 220 | 208 | 210 | 17,000 |
| 1995/09/04 | 229 | 229 | 222 | 222 | 5,000 |
| 1995/09/01 | 230 | 230 | 230 | 230 | 6,000 |
| 1995/08/31 | 226 | 230 | 225 | 230 | 18,000 |
| 1995/08/30 | 229 | 230 | 225 | 225 | 14,000 |
| 1995/08/29 | 226 | 230 | 220 | 230 | 21,000 |
| 1995/08/28 | 227 | 227 | 226 | 226 | 4,000 |
| 1995/08/25 | 226 | 226 | 225 | 226 | 8,000 |
| 1995/08/24 | 226 | 226 | 225 | 225 | 17,000 |
| 1995/08/23 | 227 | 230 | 226 | 228 | 9,000 |
| 1995/08/22 | 222 | 225 | 220 | 225 | 17,000 |
| 1995/08/21 | 221 | 221 | 220 | 220 | 11,000 |
| 1995/08/18 | 229 | 229 | 215 | 220 | 34,000 |
| 1995/08/17 | 222 | 230 | 221 | 230 | 15,000 |
| 1995/08/16 | 214 | 220 | 214 | 220 | 21,000 |
| 1995/08/15 | 211 | 211 | 206 | 210 | 12,000 |
| 1995/08/11 | 206 | 209 | 206 | 209 | 3,000 |
| 1995/08/10 | 205 | 205 | 205 | 205 | 11,000 |
| 1995/08/09 | 210 | 210 | 205 | 205 | 4,000 |
| 1995/08/08 | 210 | 210 | 205 | 210 | 11,000 |
| 1995/08/07 | 220 | 220 | 210 | 210 | 5,000 |
| 1995/08/04 | 215 | 221 | 210 | 221 | 12,000 |
| 1995/08/03 | 207 | 215 | 207 | 215 | 6,000 |
| 1995/08/02 | 210 | 210 | 201 | 201 | 10,000 |
| 1995/08/01 | 205 | 205 | 205 | 205 | 5,000 |
| 1995/07/31 | 206 | 210 | 201 | 205 | 16,000 |
| 1995/07/28 | 215 | 215 | 210 | 210 | 6,000 |
| 1995/07/27 | 206 | 206 | 205 | 205 | 7,000 |
| 1995/07/26 | 210 | 210 | 205 | 205 | 6,000 |
| 1995/07/25 | 211 | 211 | 208 | 208 | 3,000 |
| 1995/07/24 | 210 | 210 | 210 | 210 | 5,000 |
| 1995/07/21 | 225 | 225 | 210 | 210 | 5,000 |
| 1995/07/20 | 220 | 221 | 215 | 215 | 13,000 |
| 1995/07/19 | 225 | 225 | 225 | 225 | 19,000 |
| 1995/07/18 | 225 | 227 | 225 | 225 | 14,000 |
| 1995/07/17 | 220 | 225 | 220 | 225 | 16,000 |
| 1995/07/14 | 225 | 225 | 220 | 223 | 10,000 |
| 1995/07/13 | 215 | 224 | 215 | 224 | 10,000 |
| 1995/07/12 | 220 | 220 | 210 | 211 | 11,000 |
| 1995/07/11 | 216 | 216 | 215 | 215 | 9,000 |
| 1995/07/10 | 217 | 220 | 215 | 215 | 35,000 |
| 1995/07/07 | 201 | 211 | 200 | 205 | 18,000 |
| 1995/07/06 | 196 | 198 | 195 | 195 | 12,000 |
| 1995/07/05 | 205 | 205 | 197 | 197 | 3,000 |
| 1995/07/04 | 197 | 200 | 197 | 200 | 5,000 |
| 1995/07/03 | 191 | 200 | 191 | 196 | 5,000 |
| 1995/06/30 | 200 | 200 | 196 | 196 | 11,000 |
| 1995/06/29 | 210 | 210 | 205 | 205 | 4,000 |
| 1995/06/28 | 200 | 200 | 200 | 200 | 11,000 |
| 1995/06/27 | 207 | 207 | 201 | 202 | 12,000 |
| 1995/06/26 | 202 | 205 | 202 | 205 | 6,000 |
| 1995/06/23 | 201 | 202 | 201 | 201 | 8,000 |
| 1995/06/22 | 201 | 201 | 201 | 201 | 8,000 |
| 1995/06/21 | 211 | 211 | 211 | 211 | 3,000 |
| 1995/06/20 | 208 | 215 | 201 | 201 | 9,000 |
| 1995/06/19 | 211 | 211 | 206 | 206 | 9,000 |
| 1995/06/16 | 220 | 225 | 215 | 225 | 31,000 |
| 1995/06/15 | 210 | 250 | 210 | 215 | 78,000 |
| 1995/06/14 | 186 | 210 | 186 | 210 | 20,000 |
| 1995/06/13 | 183 | 190 | 180 | 185 | 14,000 |
| 1995/06/12 | 194 | 194 | 178 | 178 | 28,000 |
| 1995/06/09 | 201 | 201 | 190 | 192 | 15,000 |
| 1995/06/08 | 210 | 210 | 200 | 201 | 12,000 |
| 1995/06/07 | 212 | 212 | 210 | 210 | 5,000 |
| 1995/06/06 | 213 | 213 | 213 | 213 | 16,000 |
| 1995/06/05 | 212 | 212 | 211 | 212 | 8,000 |
| 1995/06/02 | 212 | 213 | 210 | 210 | 20,000 |
| 1995/05/31 | 211 | 215 | 211 | 212 | 9,000 |
| 1995/05/30 | 215 | 215 | 210 | 210 | 16,000 |
| 1995/05/29 | 216 | 216 | 216 | 216 | 6,000 |
| 1995/05/26 | 221 | 221 | 215 | 215 | 3,000 |
| 1995/05/25 | 220 | 220 | 220 | 220 | 13,000 |
| 1995/05/24 | 226 | 226 | 220 | 225 | 41,000 |
| 1995/05/23 | 225 | 225 | 225 | 225 | 21,000 |
| 1995/05/22 | 224 | 224 | 220 | 220 | 14,000 |
| 1995/05/19 | 224 | 225 | 220 | 224 | 29,000 |
| 1995/05/18 | 228 | 228 | 225 | 225 | 15,000 |
| 1995/05/17 | 227 | 233 | 227 | 233 | 6,000 |
| 1995/05/16 | 233 | 233 | 221 | 221 | 18,000 |
| 1995/05/15 | 231 | 235 | 230 | 235 | 13,000 |
| 1995/05/12 | 237 | 239 | 235 | 235 | 16,000 |
| 1995/05/11 | 240 | 240 | 235 | 235 | 12,000 |
| 1995/05/10 | 242 | 245 | 240 | 240 | 6,000 |
| 1995/05/09 | 246 | 250 | 240 | 240 | 17,000 |
| 1995/05/08 | 259 | 259 | 245 | 246 | 10,000 |
| 1995/05/02 | 241 | 249 | 241 | 249 | 6,000 |
| 1995/05/01 | 240 | 240 | 240 | 240 | 12,000 |
| 1995/04/28 | 244 | 244 | 240 | 240 | 12,000 |
| 1995/04/27 | 246 | 250 | 243 | 244 | 12,000 |
| 1995/04/26 | 253 | 256 | 246 | 246 | 10,000 |
| 1995/04/25 | 253 | 257 | 253 | 257 | 11,000 |
| 1995/04/24 | 257 | 257 | 250 | 251 | 6,000 |
| 1995/04/21 | 246 | 258 | 243 | 258 | 34,000 |
| 1995/04/20 | 242 | 242 | 241 | 241 | 11,000 |
| 1995/04/19 | 241 | 243 | 241 | 241 | 8,000 |
| 1995/04/18 | 241 | 245 | 241 | 241 | 8,000 |
| 1995/04/17 | 241 | 242 | 240 | 241 | 11,000 |
| 1995/04/14 | 247 | 247 | 241 | 242 | 11,000 |
| 1995/04/13 | 252 | 252 | 236 | 241 | 26,000 |
| 1995/04/12 | 252 | 255 | 249 | 251 | 9,000 |
| 1995/04/11 | 241 | 241 | 238 | 240 | 12,000 |
| 1995/04/10 | 236 | 241 | 236 | 241 | 4,000 |
| 1995/04/07 | 240 | 241 | 235 | 236 | 19,000 |
| 1995/04/06 | 241 | 241 | 240 | 241 | 10,000 |
| 1995/04/05 | 241 | 241 | 241 | 241 | 1,000 |
| 1995/04/04 | 240 | 250 | 235 | 235 | 18,000 |
| 1995/04/03 | 245 | 248 | 235 | 240 | 26,000 |
| 1995/03/31 | 264 | 264 | 255 | 260 | 6,000 |
| 1995/03/30 | 252 | 262 | 250 | 251 | 8,000 |
| 1995/03/29 | 258 | 258 | 250 | 250 | 26,000 |
| 1995/03/28 | 241 | 260 | 240 | 241 | 34,000 |
| 1995/03/27 | 230 | 241 | 230 | 241 | 23,000 |
| 1995/03/24 | 227 | 235 | 225 | 235 | 32,000 |
| 1995/03/23 | 240 | 240 | 230 | 235 | 28,000 |
| 1995/03/22 | 250 | 250 | 250 | 250 | 19,000 |
| 1995/03/20 | 260 | 260 | 255 | 255 | 28,000 |
| 1995/03/17 | 261 | 261 | 255 | 260 | 22,000 |
| 1995/03/16 | 260 | 261 | 255 | 255 | 15,000 |
| 1995/03/15 | 260 | 270 | 260 | 270 | 18,000 |
| 1995/03/14 | 270 | 270 | 250 | 255 | 37,000 |
| 1995/03/13 | 281 | 281 | 270 | 270 | 24,000 |
| 1995/03/10 | 283 | 299 | 271 | 271 | 33,000 |
| 1995/03/09 | 289 | 293 | 284 | 284 | 34,000 |
| 1995/03/08 | 280 | 283 | 271 | 276 | 70,000 |
| 1995/03/07 | 310 | 310 | 297 | 297 | 58,000 |
| 1995/03/06 | 310 | 312 | 304 | 312 | 86,000 |
| 1995/03/03 | 314 | 317 | 299 | 317 | 161,000 |
| 1995/03/02 | 320 | 341 | 316 | 319 | 685,000 |
| 1995/03/01 | 282 | 315 | 280 | 313 | 365,000 |
| 1995/02/28 | 265 | 277 | 262 | 277 | 24,000 |
| 1995/02/27 | 251 | 255 | 251 | 255 | 6,000 |
| 1995/02/24 | 279 | 279 | 268 | 275 | 20,000 |
| 1995/02/23 | 291 | 291 | 267 | 279 | 37,000 |
| 1995/02/22 | 295 | 295 | 274 | 289 | 101,000 |
| 1995/02/21 | 267 | 304 | 267 | 299 | 234,000 |
| 1995/02/20 | 249 | 268 | 249 | 263 | 22,000 |
| 1995/02/17 | 241 | 249 | 241 | 241 | 9,000 |
| 1995/02/16 | 245 | 245 | 240 | 241 | 10,000 |
| 1995/02/15 | 256 | 256 | 253 | 255 | 10,000 |
| 1995/02/14 | 255 | 259 | 250 | 256 | 11,000 |
| 1995/02/13 | 260 | 260 | 255 | 255 | 17,000 |
| 1995/02/10 | 253 | 260 | 253 | 260 | 17,000 |
| 1995/02/09 | 249 | 250 | 249 | 250 | 7,000 |
| 1995/02/08 | 246 | 249 | 240 | 240 | 20,000 |
| 1995/02/07 | 240 | 249 | 240 | 240 | 4,000 |
| 1995/02/06 | 237 | 239 | 237 | 239 | 8,000 |
| 1995/02/03 | 233 | 233 | 230 | 233 | 46,000 |
| 1995/02/02 | 234 | 234 | 231 | 231 | 10,000 |
| 1995/02/01 | 233 | 238 | 233 | 233 | 8,000 |
| 1995/01/31 | 241 | 241 | 221 | 230 | 55,000 |
| 1995/01/30 | 250 | 250 | 230 | 238 | 28,000 |
| 1995/01/27 | 251 | 252 | 250 | 250 | 15,000 |
| 1995/01/26 | 252 | 260 | 250 | 250 | 18,000 |
| 1995/01/25 | 260 | 260 | 252 | 252 | 32,000 |
| 1995/01/24 | 220 | 235 | 220 | 235 | 34,000 |
| 1995/01/23 | 241 | 241 | 220 | 220 | 30,000 |
| 1995/01/20 | 250 | 250 | 246 | 246 | 14,000 |
| 1995/01/19 | 262 | 270 | 260 | 260 | 14,000 |
| 1995/01/18 | 260 | 265 | 250 | 265 | 18,000 |
| 1995/01/17 | 270 | 270 | 262 | 265 | 11,000 |
| 1995/01/13 | 275 | 276 | 270 | 275 | 15,000 |
| 1995/01/12 | 275 | 275 | 275 | 275 | 17,000 |
| 1995/01/11 | 276 | 276 | 275 | 275 | 6,000 |
| 1995/01/10 | 275 | 276 | 274 | 276 | 9,000 |
| 1995/01/09 | 276 | 280 | 275 | 275 | 10,000 |
| 1995/01/06 | 276 | 280 | 276 | 277 | 12,000 |
| 1995/01/05 | 280 | 280 | 276 | 276 | 6,000 |
| 1995/01/04 | 280 | 280 | 275 | 275 | 8,000 |