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
1999/12/29 72 72 72 72 1,000
1999/12/28 73 73 71 71 2,000
1999/12/24 71 71 71 71 2,000
1999/12/22 70 70 66 66 8,000
1999/12/21 70 70 70 70 3,000
1999/12/20 80 80 70 70 30,000
1999/12/17 70 80 70 80 11,000
1999/12/16 75 75 70 70 10,000
1999/12/15 77 77 77 77 7,000
1999/12/14 77 77 77 77 3,000
1999/12/10 75 75 75 75 4,000
1999/12/09 75 75 75 75 7,000
1999/12/08 75 75 75 75 2,000
1999/12/07 71 76 71 76 5,000
1999/12/06 78 78 73 76 10,000
1999/12/01 80 81 78 78 5,000
1999/11/30 79 79 76 76 5,000
1999/11/29 81 81 79 79 3,000
1999/11/26 80 80 79 80 18,000
1999/11/25 81 81 81 81 7,000
1999/11/24 83 83 80 80 11,000
1999/11/22 81 85 81 85 4,000
1999/11/19 81 81 81 81 3,000
1999/11/17 89 89 80 88 9,000
1999/11/16 88 88 78 78 4,000
1999/11/15 76 95 76 95 14,000
1999/11/12 75 89 75 75 20,000
1999/11/11 80 80 77 77 12,000
1999/11/10 89 89 85 85 5,000
1999/11/09 76 90 76 90 13,000
1999/11/08 88 90 80 90 13,000
1999/11/05 87 88 85 88 13,000
1999/11/04 82 88 82 88 13,000
1999/11/01 80 85 79 85 10,000
1999/10/29 77 84 77 84 2,000
1999/10/28 76 76 76 76 52,000
1999/10/26 80 84 75 79 10,000
1999/10/25 85 85 79 79 3,000
1999/10/22 77 77 77 77 3,000
1999/10/21 76 76 76 76 2,000
1999/10/20 76 76 76 76 1,000
1999/10/19 75 76 75 76 2,000
1999/10/18 81 81 81 81 1,000
1999/10/15 81 84 81 84 5,000
1999/10/14 85 85 85 85 1,000
1999/10/13 81 81 81 81 8,000
1999/10/12 82 82 81 81 15,000
1999/10/08 82 82 81 81 9,000
1999/10/06 81 82 81 82 4,000
1999/10/05 82 82 81 81 4,000
1999/10/04 82 82 82 82 6,000
1999/10/01 78 79 78 79 2,000
1999/09/30 81 81 81 81 5,000
1999/09/29 81 81 81 81 6,000
1999/09/28 83 83 81 81 7,000
1999/09/22 85 85 85 85 2,000
1999/09/17 86 86 81 81 15,000
1999/09/16 86 86 86 86 1,000
1999/09/14 98 98 86 86 5,000
1999/09/13 85 87 80 87 30,000
1999/09/10 88 91 88 88 11,000
1999/09/09 95 95 90 90 13,000
1999/09/08 95 95 95 95 3,000
1999/09/07 95 95 95 95 3,000
1999/09/06 95 95 95 95 3,000
1999/09/03 99 99 99 99 1,000
1999/09/02 103 103 91 95 12,000
1999/09/01 98 104 98 104 5,000
1999/08/31 105 105 98 98 3,000
1999/08/30 98 98 98 98 2,000
1999/08/27 98 98 98 98 2,000
1999/08/26 98 98 98 98 1,000
1999/08/25 98 98 98 98 6,000
1999/08/24 96 96 96 96 3,000
1999/08/23 96 97 93 93 15,000
1999/08/20 103 103 96 96 7,000
1999/08/19 103 103 103 103 3,000
1999/08/18 103 103 103 103 1,000
1999/08/17 101 101 101 101 1,000
1999/08/16 100 100 100 100 2,000
1999/08/13 100 100 100 100 1,000
1999/08/12 100 101 100 101 2,000
1999/08/09 98 98 95 95 10,000
1999/08/06 95 98 95 98 4,000
1999/08/05 98 98 98 98 13,000
1999/08/04 100 101 98 98 8,000
1999/08/03 105 105 98 100 12,000
1999/08/02 97 97 97 97 21,000
1999/07/30 105 105 102 102 12,000
1999/07/29 110 110 105 105 15,000
1999/07/28 117 118 105 110 9,000
1999/07/27 115 115 115 115 5,000
1999/07/26 109 109 108 108 13,000
1999/07/23 110 113 108 108 7,000
1999/07/22 110 114 110 114 8,000
1999/07/21 110 110 108 108 8,000
1999/07/19 116 116 101 108 9,000
1999/07/16 110 119 110 119 3,000
1999/07/15 115 115 115 115 5,000
1999/07/14 118 118 116 116 2,000
1999/07/13 115 122 115 120 10,000
1999/07/12 112 120 112 112 25,000
1999/07/09 113 113 111 112 6,000
1999/07/08 113 113 111 113 5,000
1999/07/07 115 115 110 110 31,000
1999/07/06 115 115 115 115 14,000
1999/07/05 110 115 110 115 13,000
1999/07/02 120 120 120 120 11,000
1999/07/01 121 121 120 120 37,000
1999/06/30 121 121 120 121 7,000
1999/06/29 128 128 120 120 7,000
1999/06/28 115 125 115 125 14,000
1999/06/25 125 128 125 125 24,000
1999/06/24 135 135 125 125 73,000
1999/06/23 120 135 120 135 137,000
1999/06/22 120 120 115 115 26,000
1999/06/21 114 125 114 115 55,000
1999/06/18 110 112 109 112 13,000
1999/06/17 110 110 110 110 22,000
1999/06/16 107 107 103 106 20,000
1999/06/15 101 107 101 102 10,000
1999/06/14 108 108 100 100 4,000
1999/06/11 104 105 104 104 7,000
1999/06/10 105 105 94 95 24,000
1999/06/09 106 106 101 103 5,000
1999/06/08 106 106 105 105 24,000
1999/06/07 108 110 106 108 25,000
1999/06/04 100 112 100 106 46,000
1999/06/03 102 102 95 96 17,000
1999/06/02 93 98 93 98 16,000
1999/06/01 92 92 92 92 4,000
1999/05/31 94 94 94 94 1,000
1999/05/26 95 95 95 95 3,000
1999/05/25 96 96 96 96 4,000
1999/05/24 96 96 96 96 2,000
1999/05/21 95 98 95 98 2,000
1999/05/20 92 95 91 95 12,000
1999/05/19 94 94 94 94 3,000
1999/05/18 90 92 90 92 8,000
1999/05/17 95 95 90 90 6,000
1999/05/14 93 98 93 96 5,000
1999/05/13 98 98 98 98 7,000
1999/05/12 102 102 100 100 15,000
1999/05/11 101 102 100 102 28,000
1999/05/10 100 103 100 101 16,000
1999/05/07 90 95 90 95 22,000
1999/05/06 93 93 85 87 14,000
1999/04/30 93 93 93 93 3,000
1999/04/27 91 91 86 86 3,000
1999/04/26 91 91 91 91 3,000
1999/04/23 90 90 90 90 4,000
1999/04/22 92 92 90 90 28,000
1999/04/21 93 93 92 92 10,000
1999/04/20 93 93 93 93 8,000
1999/04/19 93 93 92 92 5,000
1999/04/15 93 93 92 92 18,000
1999/04/14 95 95 92 92 21,000
1999/04/13 92 95 92 95 13,000
1999/04/12 97 97 96 96 6,000
1999/04/09 95 100 94 94 28,000
1999/04/08 91 95 91 93 27,000
1999/04/07 86 89 85 89 8,000
1999/04/06 84 85 84 85 6,000
1999/04/05 82 85 81 85 18,000
1999/04/02 81 81 81 81 2,000
1999/04/01 84 84 81 81 4,000
1999/03/31 82 82 81 81 5,000
1999/03/30 83 85 83 84 5,000
1999/03/26 90 90 88 88 8,000
1999/03/25 81 98 81 91 64,000
1999/03/24 84 84 81 81 5,000
1999/03/23 85 86 85 86 8,000
1999/03/19 85 88 85 85 12,000
1999/03/18 84 90 84 85 34,000
1999/03/17 78 88 78 83 21,000
1999/03/16 77 98 75 98 27,000
1999/03/15 70 70 70 70 11,000
1999/03/12 75 77 73 73 9,000
1999/03/11 73 73 73 73 17,000
1999/03/10 70 73 68 73 19,000
1999/03/08 73 73 70 70 4,000
1999/03/05 68 72 68 72 12,000
1999/03/04 67 67 67 67 10,000
1999/03/03 67 67 67 67 3,000
1999/03/02 67 67 67 67 9,000
1999/03/01 67 67 67 67 1,000
1999/02/26 68 68 66 66 15,000
1999/02/25 68 68 68 68 3,000
1999/02/24 68 68 67 67 10,000
1999/02/23 67 67 67 67 3,000
1999/02/22 66 66 66 66 5,000
1999/02/19 68 69 68 69 8,000
1999/02/18 67 68 67 67 7,000
1999/02/17 67 67 66 66 6,000
1999/02/16 67 67 66 66 3,000
1999/02/12 66 66 66 66 2,000
1999/02/10 66 66 66 66 4,000
1999/02/05 65 65 65 65 13,000
1999/02/04 71 71 65 65 4,000
1999/02/03 67 68 66 66 10,000
1999/02/02 67 67 67 67 3,000
1999/02/01 65 66 65 66 6,000
1999/01/28 77 79 77 79 16,000
1999/01/27 65 80 65 80 20,000
1999/01/26 66 67 66 66 4,000
1999/01/25 66 67 65 67 6,000
1999/01/22 66 66 66 66 1,000
1999/01/21 67 67 67 67 1,000
1999/01/20 70 70 67 67 2,000
1999/01/19 67 67 67 67 1,000
1999/01/18 74 74 65 66 4,000
1999/01/14 65 65 65 65 2,000
1999/01/13 65 65 65 65 25,000
1999/01/12 66 66 65 65 4,000
1999/01/11 66 66 66 66 2,000
1999/01/07 66 66 66 66 3,000
1999/01/06 65 65 65 65 2,000
1999/01/05 66 66 65 65 5,000

このページの先頭へ