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
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

このページの先頭へ