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
1998/12/30 73 74 65 65 6,000
1998/12/29 66 75 66 74 12,000
1998/12/28 66 66 66 66 2,000
1998/12/25 66 66 65 66 6,000
1998/12/24 66 66 65 65 13,000
1998/12/22 68 68 66 66 7,000
1998/12/21 68 68 68 68 7,000
1998/12/17 73 73 68 68 10,000
1998/12/16 68 68 68 68 2,000
1998/12/15 70 71 68 68 8,000
1998/12/14 71 71 71 71 10,000
1998/12/11 71 71 71 71 5,000
1998/12/10 70 70 69 69 8,000
1998/12/09 68 70 68 70 4,000
1998/12/08 70 75 70 75 13,000
1998/12/07 70 74 70 74 3,000
1998/12/04 71 77 70 70 20,000
1998/12/03 71 71 71 71 2,000
1998/12/02 77 77 75 75 5,000
1998/12/01 76 76 75 75 2,000
1998/11/30 75 77 74 76 15,000
1998/11/27 73 73 71 71 3,000
1998/11/26 80 80 80 80 2,000
1998/11/25 70 70 69 69 6,000
1998/11/24 74 75 70 75 12,000
1998/11/20 69 75 69 75 17,000
1998/11/19 69 70 69 69 4,000
1998/11/18 69 70 65 70 14,000
1998/11/17 64 64 63 63 3,000
1998/11/16 65 65 65 65 3,000
1998/11/12 64 64 64 64 1,000
1998/11/11 63 63 62 63 4,000
1998/11/10 64 64 61 61 9,000
1998/11/09 66 66 66 66 2,000
1998/11/05 66 66 66 66 1,000
1998/11/04 75 75 61 61 3,000
1998/11/02 65 65 65 65 1,000
1998/10/30 65 65 65 65 1,000
1998/10/26 65 65 65 65 2,000
1998/10/23 64 64 62 62 8,000
1998/10/20 68 70 63 70 16,000
1998/10/19 68 68 68 68 1,000
1998/10/16 68 68 68 68 1,000
1998/10/13 74 74 74 74 5,000
1998/10/08 74 74 74 74 2,000
1998/10/07 61 65 61 65 9,000
1998/10/05 64 64 60 60 2,000
1998/10/02 64 64 63 64 8,000
1998/10/01 68 68 65 66 6,000
1998/09/30 70 70 69 69 10,000
1998/09/29 70 70 70 70 2,000
1998/09/25 70 70 70 70 4,000
1998/09/24 75 75 75 75 3,000
1998/09/22 75 75 70 70 7,000
1998/09/21 70 75 70 75 7,000
1998/09/18 71 71 70 70 6,000
1998/09/17 72 73 70 71 12,000
1998/09/10 80 80 80 80 1,000
1998/09/09 80 81 80 81 4,000
1998/09/08 81 81 81 81 5,000
1998/09/03 76 76 76 76 2,000
1998/09/02 70 70 70 70 1,000
1998/09/01 78 78 78 78 1,000
1998/08/31 75 77 75 77 7,000
1998/08/28 75 78 75 75 8,000
1998/08/27 81 81 80 80 3,000
1998/08/26 81 81 80 80 5,000
1998/08/25 80 80 80 80 1,000
1998/08/21 77 78 77 78 3,000
1998/08/20 77 77 77 77 1,000
1998/08/19 76 77 76 77 7,000
1998/08/18 76 76 76 76 1,000
1998/08/17 84 84 75 75 4,000
1998/08/13 71 76 71 76 3,000
1998/08/12 85 85 70 70 11,000
1998/08/10 85 85 80 80 6,000
1998/08/05 92 92 92 92 5,000
1998/08/03 95 95 92 92 8,000
1998/07/31 85 90 85 90 4,000
1998/07/30 85 85 85 85 6,000
1998/07/28 86 86 86 86 1,000
1998/07/24 90 90 90 90 2,000
1998/07/23 85 85 85 85 7,000
1998/07/17 101 101 100 100 10,000
1998/07/16 100 103 100 103 8,000
1998/07/15 100 104 100 100 15,000
1998/07/10 96 96 93 93 8,000
1998/07/09 99 99 96 96 3,000
1998/07/08 99 99 96 96 2,000
1998/07/07 98 98 95 95 26,000
1998/07/06 96 98 96 97 11,000
1998/07/03 91 91 91 91 1,000
1998/07/02 89 99 88 91 25,000
1998/07/01 85 85 85 85 4,000
1998/06/30 76 90 76 90 11,000
1998/06/29 76 76 76 76 5,000
1998/06/26 75 75 75 75 2,000
1998/06/25 75 75 75 75 1,000
1998/06/24 76 76 76 76 2,000
1998/06/22 75 75 75 75 2,000
1998/06/19 75 75 75 75 8,000
1998/06/18 75 76 75 75 14,000
1998/06/17 75 75 70 70 6,000
1998/06/16 70 70 67 67 9,000
1998/06/15 77 77 75 75 5,000
1998/06/11 76 76 76 76 2,000
1998/06/10 79 79 76 76 3,000
1998/06/09 80 80 79 79 5,000
1998/06/08 80 80 80 80 1,000
1998/06/03 82 82 82 82 1,000
1998/06/01 83 83 81 83 6,000
1998/05/29 87 87 83 83 3,000
1998/05/26 82 94 81 94 9,000
1998/05/25 81 81 81 81 1,000
1998/05/22 83 83 80 80 7,000
1998/05/21 81 83 81 83 3,000
1998/05/15 81 81 81 81 2,000
1998/05/14 81 81 81 81 1,000
1998/05/13 81 81 81 81 1,000
1998/05/12 81 81 81 81 1,000
1998/05/11 80 80 80 80 1,000
1998/05/08 82 82 82 82 3,000
1998/05/07 82 82 82 82 1,000
1998/05/01 82 85 82 85 4,000
1998/04/30 80 81 80 81 6,000
1998/04/28 87 87 87 87 1,000
1998/04/27 85 85 85 85 4,000
1998/04/22 95 95 89 89 2,000
1998/04/21 97 97 97 97 3,000
1998/04/16 95 95 95 95 1,000
1998/04/15 95 95 95 95 2,000
1998/04/13 100 100 100 100 1,000
1998/04/10 100 100 100 100 1,000
1998/04/08 99 100 95 100 7,000
1998/04/07 98 99 98 99 12,000
1998/04/06 84 84 84 84 5,000
1998/04/03 81 83 81 83 3,000
1998/04/02 91 91 80 80 7,000
1998/04/01 101 101 98 98 5,000
1998/03/31 102 102 101 101 2,000
1998/03/26 104 104 102 102 2,000
1998/03/23 109 109 105 105 3,000
1998/03/20 105 108 105 108 7,000
1998/03/19 102 102 102 102 4,000
1998/03/18 105 105 102 102 5,000
1998/03/16 106 106 105 105 4,000
1998/03/13 102 105 102 105 20,000
1998/03/12 105 105 105 105 3,000
1998/03/10 109 109 105 105 2,000
1998/03/09 110 110 110 110 2,000
1998/03/06 105 115 105 115 13,000
1998/03/05 110 110 105 105 7,000
1998/03/04 110 110 105 105 7,000
1998/03/03 119 119 110 110 8,000
1998/03/02 107 110 107 110 28,000
1998/02/27 101 105 101 103 10,000
1998/02/26 102 102 101 101 10,000
1998/02/23 102 102 101 102 3,000
1998/02/20 110 110 107 107 2,000
1998/02/19 110 110 107 110 13,000
1998/02/18 107 110 107 110 7,000
1998/02/17 106 106 106 106 2,000
1998/02/16 111 111 105 106 10,000
1998/02/13 125 125 115 115 37,000
1998/02/12 113 118 113 118 24,000
1998/02/10 119 119 116 117 10,000
1998/02/09 105 114 105 114 37,000
1998/02/06 100 104 100 104 14,000
1998/02/05 97 97 96 96 4,000
1998/02/04 102 102 96 96 3,000
1998/02/03 95 110 95 110 13,000
1998/02/02 95 101 95 95 10,000
1998/01/30 115 115 95 96 18,000
1998/01/29 133 133 115 115 59,000
1998/01/28 100 113 100 113 143,000
1998/01/27 100 100 93 95 31,000
1998/01/26 90 105 90 100 23,000
1998/01/23 85 90 85 90 7,000
1998/01/22 91 92 80 82 22,000
1998/01/21 80 90 78 90 38,000
1998/01/20 69 77 69 77 13,000
1998/01/19 59 68 59 68 40,000
1998/01/08 59 59 59 59 5,000
1998/01/07 60 60 60 60 1,000
1998/01/06 56 56 55 55 2,000
1998/01/05 56 60 56 60 2,000

このページの先頭へ