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 |
---|---|---|---|---|---|
1997/12/29 | 70 | 70 | 70 | 70 | 5,000 |
1997/12/26 | 60 | 60 | 58 | 60 | 16,000 |
1997/12/25 | 54 | 55 | 54 | 55 | 6,000 |
1997/12/24 | 60 | 60 | 54 | 54 | 17,000 |
1997/12/22 | 70 | 70 | 60 | 60 | 20,000 |
1997/12/19 | 66 | 66 | 66 | 66 | 9,000 |
1997/12/18 | 77 | 77 | 70 | 70 | 3,000 |
1997/12/17 | 66 | 70 | 66 | 70 | 8,000 |
1997/12/16 | 72 | 72 | 64 | 64 | 23,000 |
1997/12/15 | 70 | 72 | 70 | 72 | 14,000 |
1997/12/11 | 72 | 72 | 70 | 71 | 13,000 |
1997/12/10 | 72 | 72 | 72 | 72 | 8,000 |
1997/12/09 | 73 | 73 | 72 | 72 | 8,000 |
1997/12/08 | 72 | 72 | 72 | 72 | 2,000 |
1997/12/05 | 72 | 72 | 71 | 72 | 14,000 |
1997/12/04 | 77 | 77 | 72 | 72 | 4,000 |
1997/12/03 | 85 | 85 | 77 | 77 | 4,000 |
1997/12/02 | 85 | 85 | 85 | 85 | 4,000 |
1997/12/01 | 76 | 85 | 76 | 85 | 9,000 |
1997/11/28 | 78 | 80 | 71 | 72 | 16,000 |
1997/11/27 | 67 | 78 | 67 | 78 | 13,000 |
1997/11/26 | 84 | 84 | 63 | 65 | 18,000 |
1997/11/25 | 75 | 84 | 75 | 84 | 21,000 |
1997/11/20 | 89 | 89 | 85 | 85 | 11,000 |
1997/11/19 | 90 | 90 | 90 | 90 | 1,000 |
1997/11/18 | 100 | 100 | 100 | 100 | 2,000 |
1997/11/17 | 95 | 95 | 88 | 88 | 5,000 |
1997/11/14 | 99 | 99 | 96 | 96 | 5,000 |
1997/11/12 | 100 | 100 | 100 | 100 | 2,000 |
1997/11/11 | 100 | 100 | 100 | 100 | 4,000 |
1997/11/07 | 100 | 100 | 95 | 95 | 23,000 |
1997/11/05 | 102 | 102 | 101 | 101 | 7,000 |
1997/11/04 | 102 | 102 | 101 | 101 | 3,000 |
1997/10/31 | 102 | 102 | 100 | 100 | 16,000 |
1997/10/30 | 106 | 109 | 105 | 109 | 10,000 |
1997/10/29 | 105 | 105 | 105 | 105 | 3,000 |
1997/10/28 | 107 | 107 | 100 | 100 | 16,000 |
1997/10/27 | 113 | 113 | 110 | 110 | 5,000 |
1997/10/24 | 105 | 109 | 105 | 108 | 12,000 |
1997/10/23 | 114 | 114 | 110 | 114 | 12,000 |
1997/10/22 | 110 | 110 | 110 | 110 | 7,000 |
1997/10/21 | 96 | 100 | 96 | 98 | 11,000 |
1997/10/20 | 93 | 100 | 93 | 100 | 11,000 |
1997/10/17 | 90 | 90 | 88 | 90 | 10,000 |
1997/10/16 | 87 | 90 | 87 | 90 | 10,000 |
1997/10/15 | 87 | 87 | 87 | 87 | 3,000 |
1997/10/13 | 91 | 91 | 90 | 90 | 3,000 |
1997/10/09 | 86 | 86 | 86 | 86 | 4,000 |
1997/10/08 | 99 | 99 | 85 | 86 | 7,000 |
1997/10/07 | 85 | 95 | 85 | 90 | 14,000 |
1997/10/03 | 85 | 85 | 85 | 85 | 2,000 |
1997/10/02 | 81 | 85 | 81 | 85 | 9,000 |
1997/10/01 | 81 | 90 | 81 | 90 | 9,000 |
1997/09/30 | 99 | 99 | 94 | 94 | 3,000 |
1997/09/29 | 90 | 90 | 75 | 89 | 27,000 |
1997/09/26 | 91 | 91 | 86 | 87 | 17,000 |
1997/09/25 | 91 | 91 | 91 | 91 | 12,000 |
1997/09/24 | 90 | 90 | 85 | 90 | 24,000 |
1997/09/19 | 118 | 118 | 118 | 118 | 1,000 |
1997/09/18 | 119 | 120 | 119 | 120 | 5,000 |
1997/09/17 | 120 | 120 | 120 | 120 | 6,000 |
1997/09/16 | 125 | 125 | 120 | 120 | 2,000 |
1997/09/11 | 121 | 125 | 121 | 125 | 12,000 |
1997/09/09 | 121 | 121 | 120 | 120 | 6,000 |
1997/09/08 | 121 | 121 | 121 | 121 | 5,000 |
1997/09/05 | 125 | 125 | 121 | 121 | 4,000 |
1997/09/04 | 125 | 125 | 125 | 125 | 2,000 |
1997/09/02 | 125 | 125 | 121 | 121 | 5,000 |
1997/09/01 | 130 | 130 | 126 | 126 | 4,000 |
1997/08/29 | 128 | 128 | 120 | 120 | 15,000 |
1997/08/28 | 130 | 130 | 128 | 128 | 11,000 |
1997/08/27 | 129 | 130 | 127 | 130 | 20,000 |
1997/08/26 | 130 | 130 | 129 | 129 | 13,000 |
1997/08/25 | 128 | 130 | 128 | 130 | 11,000 |
1997/08/22 | 129 | 130 | 128 | 128 | 13,000 |
1997/08/21 | 127 | 127 | 127 | 127 | 2,000 |
1997/08/20 | 141 | 141 | 140 | 140 | 8,000 |
1997/08/19 | 150 | 150 | 150 | 150 | 5,000 |
1997/08/18 | 125 | 130 | 125 | 130 | 12,000 |
1997/08/14 | 131 | 131 | 130 | 131 | 4,000 |
1997/08/13 | 130 | 130 | 127 | 130 | 8,000 |
1997/08/12 | 131 | 131 | 130 | 130 | 11,000 |
1997/08/11 | 136 | 136 | 131 | 131 | 4,000 |
1997/08/08 | 133 | 135 | 130 | 135 | 5,000 |
1997/08/07 | 135 | 135 | 134 | 134 | 4,000 |
1997/08/06 | 134 | 134 | 130 | 134 | 13,000 |
1997/08/05 | 132 | 134 | 132 | 134 | 5,000 |
1997/08/04 | 132 | 139 | 131 | 131 | 5,000 |
1997/08/01 | 140 | 143 | 125 | 125 | 17,000 |
1997/07/31 | 155 | 155 | 150 | 150 | 8,000 |
1997/07/30 | 155 | 155 | 155 | 155 | 7,000 |
1997/07/29 | 156 | 156 | 155 | 155 | 3,000 |
1997/07/25 | 157 | 157 | 155 | 155 | 17,000 |
1997/07/23 | 157 | 157 | 157 | 157 | 3,000 |
1997/07/18 | 161 | 161 | 157 | 157 | 10,000 |
1997/07/17 | 161 | 161 | 161 | 161 | 2,000 |
1997/07/16 | 161 | 161 | 160 | 160 | 5,000 |
1997/07/15 | 158 | 160 | 158 | 160 | 5,000 |
1997/07/14 | 155 | 155 | 155 | 155 | 5,000 |
1997/07/11 | 165 | 165 | 165 | 165 | 4,000 |
1997/07/10 | 173 | 173 | 168 | 168 | 2,000 |
1997/07/09 | 173 | 173 | 173 | 173 | 4,000 |
1997/07/08 | 173 | 173 | 173 | 173 | 3,000 |
1997/07/07 | 179 | 179 | 175 | 175 | 4,000 |
1997/07/04 | 182 | 182 | 182 | 182 | 3,000 |
1997/07/03 | 180 | 180 | 180 | 180 | 6,000 |
1997/07/01 | 180 | 180 | 180 | 180 | 4,000 |
1997/06/30 | 189 | 189 | 189 | 189 | 2,000 |
1997/06/27 | 177 | 178 | 177 | 178 | 18,000 |
1997/06/26 | 182 | 182 | 180 | 180 | 9,000 |
1997/06/25 | 183 | 183 | 182 | 182 | 3,000 |
1997/06/24 | 188 | 188 | 183 | 183 | 5,000 |
1997/06/23 | 193 | 193 | 193 | 193 | 1,000 |
1997/06/20 | 195 | 195 | 195 | 195 | 6,000 |
1997/06/19 | 193 | 193 | 193 | 193 | 3,000 |
1997/06/18 | 199 | 199 | 192 | 193 | 13,000 |
1997/06/17 | 198 | 198 | 195 | 195 | 2,000 |
1997/06/16 | 192 | 192 | 192 | 192 | 2,000 |
1997/06/13 | 196 | 198 | 192 | 192 | 5,000 |
1997/06/12 | 193 | 195 | 193 | 195 | 4,000 |
1997/06/11 | 195 | 205 | 191 | 192 | 21,000 |
1997/06/10 | 178 | 200 | 177 | 200 | 16,000 |
1997/06/09 | 177 | 177 | 177 | 177 | 2,000 |
1997/06/05 | 176 | 176 | 176 | 176 | 1,000 |
1997/06/04 | 180 | 180 | 180 | 180 | 2,000 |
1997/06/03 | 175 | 185 | 175 | 185 | 4,000 |
1997/06/02 | 174 | 175 | 170 | 175 | 11,000 |
1997/05/30 | 181 | 181 | 180 | 180 | 5,000 |
1997/05/29 | 181 | 181 | 181 | 181 | 2,000 |
1997/05/28 | 181 | 181 | 180 | 180 | 6,000 |
1997/05/27 | 185 | 190 | 180 | 180 | 12,000 |
1997/05/26 | 175 | 175 | 175 | 175 | 8,000 |
1997/05/23 | 195 | 195 | 186 | 186 | 9,000 |
1997/05/22 | 185 | 185 | 185 | 185 | 6,000 |
1997/05/21 | 186 | 186 | 185 | 185 | 3,000 |
1997/05/20 | 185 | 190 | 185 | 190 | 10,000 |
1997/05/19 | 185 | 185 | 185 | 185 | 11,000 |
1997/05/16 | 176 | 180 | 175 | 180 | 8,000 |
1997/05/14 | 179 | 180 | 176 | 180 | 7,000 |
1997/05/13 | 175 | 176 | 175 | 175 | 7,000 |
1997/05/12 | 173 | 173 | 173 | 173 | 5,000 |
1997/05/09 | 173 | 178 | 173 | 173 | 5,000 |
1997/05/08 | 181 | 181 | 179 | 179 | 3,000 |
1997/05/07 | 182 | 183 | 181 | 181 | 9,000 |
1997/05/06 | 159 | 170 | 158 | 170 | 29,000 |
1997/05/02 | 160 | 160 | 160 | 160 | 17,000 |
1997/05/01 | 156 | 161 | 156 | 160 | 45,000 |
1997/04/30 | 164 | 169 | 155 | 156 | 31,000 |
1997/04/28 | 173 | 173 | 156 | 164 | 7,000 |
1997/04/25 | 180 | 180 | 175 | 175 | 10,000 |
1997/04/24 | 179 | 181 | 179 | 181 | 12,000 |
1997/04/23 | 180 | 185 | 178 | 180 | 29,000 |
1997/04/22 | 176 | 186 | 176 | 180 | 36,000 |
1997/04/21 | 174 | 176 | 174 | 175 | 23,000 |
1997/04/18 | 159 | 173 | 159 | 173 | 28,000 |
1997/04/17 | 159 | 160 | 159 | 159 | 8,000 |
1997/04/16 | 159 | 159 | 152 | 152 | 6,000 |
1997/04/14 | 160 | 160 | 160 | 160 | 1,000 |
1997/04/11 | 147 | 150 | 147 | 147 | 7,000 |
1997/04/10 | 146 | 146 | 145 | 145 | 5,000 |
1997/04/09 | 160 | 160 | 145 | 145 | 21,000 |
1997/04/08 | 173 | 173 | 170 | 170 | 4,000 |
1997/04/07 | 182 | 182 | 172 | 174 | 3,000 |
1997/04/04 | 185 | 185 | 182 | 182 | 3,000 |
1997/04/03 | 188 | 188 | 188 | 188 | 1,000 |
1997/04/02 | 188 | 188 | 188 | 188 | 1,000 |
1997/04/01 | 190 | 190 | 188 | 188 | 3,000 |
1997/03/31 | 190 | 190 | 190 | 190 | 9,000 |
1997/03/26 | 190 | 195 | 190 | 195 | 13,000 |
1997/03/25 | 190 | 190 | 190 | 190 | 5,000 |
1997/03/24 | 191 | 191 | 190 | 190 | 5,000 |
1997/03/21 | 195 | 195 | 191 | 191 | 2,000 |
1997/03/19 | 196 | 196 | 195 | 195 | 8,000 |
1997/03/18 | 196 | 196 | 195 | 195 | 5,000 |
1997/03/17 | 195 | 195 | 195 | 195 | 6,000 |
1997/03/13 | 200 | 200 | 200 | 200 | 8,000 |
1997/03/12 | 200 | 200 | 200 | 200 | 4,000 |
1997/03/11 | 204 | 204 | 204 | 204 | 2,000 |
1997/03/10 | 204 | 204 | 204 | 204 | 6,000 |
1997/03/07 | 204 | 204 | 204 | 204 | 5,000 |
1997/03/06 | 206 | 206 | 204 | 204 | 5,000 |
1997/03/05 | 202 | 202 | 202 | 202 | 2,000 |
1997/03/03 | 211 | 211 | 211 | 211 | 1,000 |
1997/02/28 | 219 | 219 | 219 | 219 | 6,000 |
1997/02/27 | 225 | 225 | 225 | 225 | 3,000 |
1997/02/26 | 225 | 225 | 211 | 211 | 17,000 |
1997/02/25 | 220 | 220 | 200 | 201 | 22,000 |
1997/02/24 | 208 | 220 | 208 | 220 | 16,000 |
1997/02/21 | 190 | 191 | 190 | 191 | 13,000 |
1997/02/20 | 190 | 190 | 190 | 190 | 7,000 |
1997/02/19 | 192 | 194 | 190 | 190 | 8,000 |
1997/02/17 | 195 | 195 | 190 | 190 | 3,000 |
1997/02/14 | 190 | 190 | 190 | 190 | 7,000 |
1997/02/13 | 190 | 190 | 190 | 190 | 6,000 |
1997/02/12 | 195 | 195 | 190 | 190 | 6,000 |
1997/02/10 | 194 | 195 | 194 | 194 | 8,000 |
1997/02/07 | 201 | 201 | 195 | 195 | 18,000 |
1997/02/06 | 202 | 203 | 202 | 202 | 8,000 |
1997/02/05 | 204 | 204 | 203 | 203 | 10,000 |
1997/02/04 | 205 | 205 | 202 | 202 | 20,000 |
1997/02/03 | 201 | 205 | 201 | 205 | 5,000 |
1997/01/31 | 201 | 205 | 201 | 201 | 5,000 |
1997/01/29 | 202 | 202 | 202 | 202 | 2,000 |
1997/01/28 | 206 | 206 | 203 | 203 | 9,000 |
1997/01/27 | 208 | 208 | 206 | 206 | 6,000 |
1997/01/24 | 206 | 206 | 206 | 206 | 10,000 |
1997/01/23 | 210 | 210 | 210 | 210 | 2,000 |
1997/01/22 | 206 | 209 | 206 | 207 | 8,000 |
1997/01/21 | 206 | 206 | 206 | 206 | 1,000 |
1997/01/20 | 209 | 210 | 206 | 206 | 11,000 |
1997/01/17 | 210 | 210 | 210 | 210 | 10,000 |
1997/01/16 | 200 | 201 | 200 | 200 | 45,000 |
1997/01/14 | 200 | 200 | 196 | 200 | 14,000 |
1997/01/13 | 200 | 203 | 195 | 203 | 22,000 |
1997/01/10 | 200 | 203 | 200 | 203 | 6,000 |
1997/01/09 | 206 | 206 | 200 | 200 | 38,000 |
1997/01/08 | 209 | 210 | 209 | 209 | 8,000 |
1997/01/06 | 209 | 209 | 209 | 209 | 1,000 |