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 |
---|---|---|---|---|---|
2000/12/29 | 40 | 40 | 40 | 40 | 2,000 |
2000/12/28 | 40 | 43 | 40 | 43 | 18,000 |
2000/12/27 | 40 | 43 | 40 | 43 | 6,000 |
2000/12/26 | 39 | 45 | 38 | 44 | 24,000 |
2000/12/25 | 38 | 39 | 38 | 38 | 7,000 |
2000/12/22 | 40 | 40 | 38 | 38 | 14,000 |
2000/12/21 | 40 | 41 | 40 | 41 | 4,000 |
2000/12/20 | 40 | 41 | 40 | 41 | 8,000 |
2000/12/19 | 42 | 42 | 41 | 41 | 5,000 |
2000/12/18 | 42 | 43 | 42 | 42 | 12,000 |
2000/12/15 | 42 | 42 | 42 | 42 | 6,000 |
2000/12/14 | 44 | 44 | 42 | 43 | 7,000 |
2000/12/13 | 43 | 43 | 43 | 43 | 3,000 |
2000/12/12 | 43 | 43 | 42 | 42 | 15,000 |
2000/12/11 | 40 | 41 | 40 | 41 | 11,000 |
2000/12/08 | 43 | 43 | 41 | 43 | 15,000 |
2000/12/07 | 43 | 43 | 43 | 43 | 4,000 |
2000/12/06 | 43 | 45 | 43 | 43 | 12,000 |
2000/12/05 | 48 | 48 | 44 | 44 | 15,000 |
2000/12/04 | 50 | 50 | 48 | 48 | 20,000 |
2000/12/01 | 49 | 50 | 45 | 50 | 49,000 |
2000/11/30 | 47 | 47 | 46 | 46 | 16,000 |
2000/11/29 | 46 | 46 | 46 | 46 | 3,000 |
2000/11/28 | 45 | 47 | 45 | 46 | 10,000 |
2000/11/27 | 45 | 45 | 45 | 45 | 6,000 |
2000/11/24 | 41 | 45 | 41 | 45 | 6,000 |
2000/11/22 | 38 | 40 | 38 | 40 | 16,000 |
2000/11/21 | 37 | 40 | 37 | 40 | 8,000 |
2000/11/20 | 36 | 40 | 36 | 40 | 11,000 |
2000/11/17 | 40 | 45 | 40 | 40 | 16,000 |
2000/11/16 | 43 | 43 | 42 | 42 | 8,000 |
2000/11/15 | 44 | 44 | 43 | 43 | 14,000 |
2000/11/14 | 46 | 46 | 45 | 45 | 3,000 |
2000/11/13 | 46 | 46 | 46 | 46 | 2,000 |
2000/11/10 | 45 | 46 | 45 | 46 | 18,000 |
2000/11/09 | 46 | 46 | 46 | 46 | 9,000 |
2000/11/08 | 45 | 48 | 45 | 46 | 5,000 |
2000/11/07 | 45 | 45 | 45 | 45 | 4,000 |
2000/11/06 | 46 | 46 | 45 | 45 | 32,000 |
2000/11/02 | 45 | 48 | 45 | 46 | 13,000 |
2000/11/01 | 49 | 49 | 49 | 49 | 2,000 |
2000/10/31 | 49 | 49 | 49 | 49 | 2,000 |
2000/10/30 | 49 | 49 | 49 | 49 | 6,000 |
2000/10/27 | 48 | 50 | 47 | 50 | 10,000 |
2000/10/26 | 50 | 50 | 47 | 47 | 3,000 |
2000/10/25 | 50 | 50 | 50 | 50 | 20,000 |
2000/10/24 | 49 | 49 | 45 | 45 | 6,000 |
2000/10/20 | 52 | 52 | 49 | 49 | 11,000 |
2000/10/18 | 49 | 49 | 49 | 49 | 3,000 |
2000/10/17 | 50 | 52 | 50 | 50 | 6,000 |
2000/10/16 | 52 | 55 | 50 | 50 | 12,000 |
2000/10/13 | 51 | 51 | 50 | 50 | 8,000 |
2000/10/11 | 51 | 52 | 51 | 52 | 19,000 |
2000/10/10 | 52 | 52 | 51 | 51 | 11,000 |
2000/10/06 | 54 | 57 | 51 | 57 | 5,000 |
2000/10/05 | 53 | 57 | 51 | 57 | 9,000 |
2000/10/04 | 51 | 53 | 51 | 53 | 9,000 |
2000/10/03 | 51 | 54 | 50 | 54 | 25,000 |
2000/10/02 | 53 | 53 | 50 | 50 | 12,000 |
2000/09/29 | 55 | 55 | 53 | 53 | 7,000 |
2000/09/28 | 55 | 55 | 55 | 55 | 4,000 |
2000/09/27 | 57 | 57 | 55 | 55 | 4,000 |
2000/09/26 | 56 | 56 | 53 | 55 | 4,000 |
2000/09/25 | 60 | 60 | 57 | 58 | 9,000 |
2000/09/22 | 57 | 57 | 57 | 57 | 1,000 |
2000/09/21 | 59 | 59 | 59 | 59 | 17,000 |
2000/09/20 | 55 | 59 | 55 | 59 | 6,000 |
2000/09/19 | 59 | 59 | 57 | 57 | 11,000 |
2000/09/14 | 55 | 60 | 55 | 60 | 15,000 |
2000/09/13 | 60 | 61 | 60 | 61 | 18,000 |
2000/09/12 | 57 | 57 | 57 | 57 | 3,000 |
2000/09/11 | 58 | 58 | 57 | 57 | 9,000 |
2000/09/08 | 60 | 60 | 60 | 60 | 1,000 |
2000/09/07 | 60 | 60 | 60 | 60 | 2,000 |
2000/09/06 | 60 | 60 | 60 | 60 | 2,000 |
2000/09/05 | 60 | 61 | 58 | 61 | 13,000 |
2000/09/04 | 60 | 60 | 60 | 60 | 6,000 |
2000/09/01 | 60 | 60 | 59 | 60 | 15,000 |
2000/08/31 | 60 | 60 | 60 | 60 | 2,000 |
2000/08/30 | 60 | 60 | 60 | 60 | 5,000 |
2000/08/28 | 62 | 62 | 60 | 60 | 5,000 |
2000/08/25 | 60 | 60 | 60 | 60 | 6,000 |
2000/08/24 | 61 | 61 | 61 | 61 | 4,000 |
2000/08/23 | 60 | 60 | 60 | 60 | 7,000 |
2000/08/22 | 60 | 60 | 60 | 60 | 7,000 |
2000/08/21 | 60 | 60 | 60 | 60 | 3,000 |
2000/08/18 | 61 | 62 | 61 | 62 | 2,000 |
2000/08/17 | 61 | 61 | 60 | 60 | 2,000 |
2000/08/16 | 62 | 62 | 61 | 61 | 5,000 |
2000/08/15 | 63 | 63 | 63 | 63 | 4,000 |
2000/08/14 | 62 | 62 | 62 | 62 | 4,000 |
2000/08/11 | 65 | 65 | 64 | 64 | 3,000 |
2000/08/10 | 62 | 62 | 60 | 60 | 11,000 |
2000/08/09 | 61 | 61 | 60 | 60 | 3,000 |
2000/08/08 | 61 | 62 | 61 | 62 | 3,000 |
2000/08/07 | 63 | 64 | 63 | 64 | 5,000 |
2000/08/04 | 65 | 65 | 65 | 65 | 1,000 |
2000/08/03 | 62 | 62 | 61 | 61 | 7,000 |
2000/08/02 | 63 | 63 | 62 | 62 | 7,000 |
2000/08/01 | 61 | 63 | 61 | 63 | 14,000 |
2000/07/31 | 63 | 63 | 63 | 63 | 7,000 |
2000/07/28 | 64 | 64 | 63 | 63 | 2,000 |
2000/07/26 | 65 | 65 | 61 | 65 | 11,000 |
2000/07/25 | 66 | 66 | 66 | 66 | 2,000 |
2000/07/24 | 65 | 68 | 65 | 68 | 5,000 |
2000/07/21 | 66 | 66 | 65 | 65 | 2,000 |
2000/07/19 | 67 | 67 | 65 | 65 | 7,000 |
2000/07/18 | 69 | 69 | 67 | 67 | 8,000 |
2000/07/17 | 68 | 69 | 68 | 68 | 10,000 |
2000/07/14 | 68 | 68 | 68 | 68 | 1,000 |
2000/07/12 | 73 | 74 | 73 | 74 | 4,000 |
2000/07/11 | 70 | 70 | 68 | 68 | 8,000 |
2000/07/10 | 72 | 72 | 72 | 72 | 3,000 |
2000/07/06 | 70 | 73 | 69 | 73 | 19,000 |
2000/07/05 | 75 | 75 | 70 | 74 | 19,000 |
2000/07/04 | 70 | 75 | 70 | 75 | 34,000 |
2000/07/03 | 68 | 68 | 68 | 68 | 1,000 |
2000/06/30 | 65 | 66 | 65 | 66 | 5,000 |
2000/06/29 | 64 | 67 | 64 | 66 | 18,000 |
2000/06/28 | 66 | 66 | 64 | 64 | 12,000 |
2000/06/27 | 64 | 64 | 64 | 64 | 9,000 |
2000/06/26 | 64 | 70 | 63 | 63 | 16,000 |
2000/06/23 | 63 | 63 | 63 | 63 | 3,000 |
2000/06/22 | 64 | 69 | 64 | 69 | 2,000 |
2000/06/21 | 61 | 64 | 61 | 64 | 5,000 |
2000/06/20 | 61 | 69 | 61 | 69 | 11,000 |
2000/06/19 | 70 | 71 | 70 | 71 | 2,000 |
2000/06/16 | 69 | 69 | 69 | 69 | 2,000 |
2000/06/14 | 65 | 70 | 65 | 70 | 5,000 |
2000/06/13 | 65 | 70 | 60 | 70 | 36,000 |
2000/06/12 | 70 | 70 | 65 | 65 | 12,000 |
2000/06/08 | 59 | 59 | 59 | 59 | 3,000 |
2000/06/07 | 59 | 59 | 59 | 59 | 6,000 |
2000/06/06 | 67 | 67 | 65 | 65 | 9,000 |
2000/06/05 | 65 | 65 | 65 | 65 | 2,000 |
2000/06/02 | 63 | 65 | 63 | 63 | 27,000 |
2000/06/01 | 60 | 63 | 59 | 63 | 12,000 |
2000/05/31 | 61 | 61 | 61 | 61 | 3,000 |
2000/05/30 | 60 | 60 | 60 | 60 | 4,000 |
2000/05/29 | 60 | 60 | 60 | 60 | 8,000 |
2000/05/26 | 62 | 62 | 60 | 60 | 25,000 |
2000/05/25 | 60 | 60 | 60 | 60 | 8,000 |
2000/05/24 | 60 | 60 | 60 | 60 | 18,000 |
2000/05/22 | 62 | 64 | 62 | 64 | 4,000 |
2000/05/19 | 62 | 62 | 62 | 62 | 2,000 |
2000/05/18 | 65 | 65 | 63 | 64 | 6,000 |
2000/05/17 | 65 | 65 | 65 | 65 | 5,000 |
2000/05/16 | 63 | 63 | 63 | 63 | 1,000 |
2000/05/15 | 68 | 68 | 68 | 68 | 2,000 |
2000/05/12 | 62 | 68 | 62 | 68 | 4,000 |
2000/05/11 | 62 | 63 | 62 | 63 | 6,000 |
2000/05/10 | 65 | 65 | 65 | 65 | 3,000 |
2000/05/09 | 62 | 65 | 60 | 65 | 20,000 |
2000/05/08 | 65 | 65 | 62 | 62 | 4,000 |
2000/05/02 | 65 | 65 | 65 | 65 | 8,000 |
2000/05/01 | 61 | 62 | 61 | 62 | 2,000 |
2000/04/28 | 69 | 69 | 65 | 65 | 3,000 |
2000/04/27 | 65 | 69 | 65 | 65 | 5,000 |
2000/04/26 | 65 | 70 | 65 | 70 | 3,000 |
2000/04/25 | 61 | 70 | 61 | 70 | 11,000 |
2000/04/20 | 68 | 75 | 63 | 75 | 5,000 |
2000/04/19 | 65 | 65 | 65 | 65 | 5,000 |
2000/04/18 | 68 | 68 | 65 | 65 | 14,000 |
2000/04/17 | 68 | 68 | 68 | 68 | 7,000 |
2000/04/13 | 69 | 69 | 69 | 69 | 4,000 |
2000/04/12 | 72 | 72 | 68 | 70 | 18,000 |
2000/04/10 | 69 | 75 | 69 | 73 | 11,000 |
2000/04/07 | 76 | 79 | 76 | 79 | 12,000 |
2000/04/06 | 76 | 78 | 76 | 77 | 14,000 |
2000/04/05 | 72 | 75 | 72 | 75 | 24,000 |
2000/04/04 | 72 | 72 | 70 | 71 | 13,000 |
2000/04/03 | 72 | 72 | 70 | 70 | 9,000 |
2000/03/31 | 69 | 73 | 69 | 73 | 15,000 |
2000/03/30 | 73 | 73 | 73 | 73 | 4,000 |
2000/03/29 | 70 | 74 | 69 | 74 | 11,000 |
2000/03/28 | 70 | 72 | 70 | 70 | 24,000 |
2000/03/27 | 70 | 72 | 70 | 72 | 29,000 |
2000/03/24 | 64 | 70 | 64 | 70 | 26,000 |
2000/03/23 | 64 | 64 | 61 | 64 | 11,000 |
2000/03/22 | 67 | 67 | 66 | 66 | 13,000 |
2000/03/21 | 67 | 67 | 65 | 67 | 21,000 |
2000/03/17 | 63 | 67 | 62 | 67 | 10,000 |
2000/03/16 | 65 | 67 | 63 | 63 | 23,000 |
2000/03/15 | 63 | 65 | 60 | 65 | 22,000 |
2000/03/14 | 60 | 61 | 60 | 61 | 30,000 |
2000/03/13 | 60 | 63 | 60 | 60 | 25,000 |
2000/03/10 | 59 | 62 | 59 | 62 | 8,000 |
2000/03/09 | 63 | 63 | 59 | 59 | 10,000 |
2000/03/08 | 61 | 61 | 60 | 60 | 25,000 |
2000/03/07 | 62 | 62 | 60 | 60 | 11,000 |
2000/03/06 | 63 | 63 | 61 | 61 | 2,000 |
2000/03/03 | 60 | 60 | 59 | 59 | 15,000 |
2000/03/02 | 63 | 63 | 59 | 59 | 25,000 |
2000/03/01 | 61 | 62 | 60 | 62 | 47,000 |
2000/02/29 | 60 | 60 | 60 | 60 | 4,000 |
2000/02/28 | 61 | 61 | 60 | 60 | 29,000 |
2000/02/25 | 63 | 63 | 63 | 63 | 10,000 |
2000/02/23 | 64 | 64 | 64 | 64 | 10,000 |
2000/02/22 | 60 | 60 | 60 | 60 | 1,000 |
2000/02/21 | 67 | 67 | 60 | 60 | 9,000 |
2000/02/18 | 67 | 67 | 60 | 67 | 9,000 |
2000/02/17 | 60 | 60 | 60 | 60 | 48,000 |
2000/02/16 | 62 | 62 | 60 | 60 | 23,000 |
2000/02/15 | 62 | 63 | 62 | 62 | 11,000 |
2000/02/14 | 67 | 67 | 64 | 64 | 25,000 |
2000/02/10 | 65 | 65 | 64 | 65 | 58,000 |
2000/02/09 | 67 | 67 | 65 | 66 | 56,000 |
2000/02/08 | 65 | 66 | 65 | 66 | 6,000 |
2000/02/07 | 65 | 70 | 65 | 65 | 14,000 |
2000/02/04 | 68 | 70 | 68 | 70 | 11,000 |
2000/02/03 | 71 | 71 | 68 | 68 | 8,000 |
2000/02/02 | 68 | 70 | 68 | 68 | 10,000 |
2000/02/01 | 70 | 70 | 70 | 70 | 2,000 |
2000/01/31 | 72 | 72 | 72 | 72 | 1,000 |
2000/01/28 | 70 | 73 | 67 | 73 | 17,000 |
2000/01/27 | 70 | 70 | 70 | 70 | 6,000 |
2000/01/26 | 73 | 73 | 73 | 73 | 4,000 |
2000/01/25 | 79 | 79 | 72 | 72 | 17,000 |
2000/01/24 | 72 | 72 | 72 | 72 | 1,000 |
2000/01/21 | 73 | 73 | 72 | 72 | 3,000 |
2000/01/20 | 73 | 73 | 73 | 73 | 26,000 |
2000/01/19 | 70 | 72 | 70 | 72 | 24,000 |
2000/01/18 | 70 | 85 | 70 | 78 | 10,000 |
2000/01/17 | 68 | 80 | 68 | 80 | 9,000 |
2000/01/14 | 66 | 69 | 66 | 67 | 5,000 |
2000/01/13 | 65 | 65 | 64 | 65 | 7,000 |
2000/01/12 | 67 | 67 | 64 | 64 | 8,000 |
2000/01/11 | 66 | 67 | 63 | 67 | 7,000 |
2000/01/07 | 67 | 67 | 67 | 67 | 2,000 |
2000/01/06 | 70 | 70 | 70 | 70 | 1,000 |
2000/01/05 | 70 | 70 | 67 | 70 | 3,000 |
2000/01/04 | 70 | 70 | 70 | 70 | 1,000 |