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 |
|---|---|---|---|---|---|
| 2001/12/28 | 33 | 33 | 33 | 33 | 1,000 |
| 2001/12/27 | 32 | 33 | 32 | 33 | 10,000 |
| 2001/12/26 | 32 | 32 | 29 | 29 | 10,000 |
| 2001/12/25 | 29 | 29 | 29 | 29 | 12,000 |
| 2001/12/21 | 30 | 31 | 29 | 29 | 34,000 |
| 2001/12/20 | 27 | 32 | 27 | 31 | 45,000 |
| 2001/12/19 | 32 | 32 | 25 | 27 | 46,000 |
| 2001/12/18 | 33 | 33 | 30 | 31 | 41,000 |
| 2001/12/17 | 37 | 37 | 37 | 37 | 1,000 |
| 2001/12/14 | 31 | 31 | 31 | 31 | 14,000 |
| 2001/12/13 | 33 | 34 | 33 | 34 | 7,000 |
| 2001/12/12 | 34 | 37 | 33 | 33 | 14,000 |
| 2001/12/11 | 35 | 37 | 33 | 33 | 9,000 |
| 2001/12/10 | 36 | 36 | 31 | 35 | 28,000 |
| 2001/12/07 | 38 | 38 | 26 | 34 | 118,000 |
| 2001/12/06 | 39 | 43 | 38 | 38 | 22,000 |
| 2001/12/05 | 38 | 41 | 38 | 41 | 5,000 |
| 2001/12/04 | 40 | 40 | 38 | 40 | 27,000 |
| 2001/12/03 | 41 | 41 | 40 | 40 | 22,000 |
| 2001/11/30 | 41 | 41 | 41 | 41 | 10,000 |
| 2001/11/29 | 41 | 41 | 41 | 41 | 5,000 |
| 2001/11/28 | 45 | 47 | 41 | 41 | 20,000 |
| 2001/11/27 | 47 | 47 | 46 | 46 | 7,000 |
| 2001/11/22 | 42 | 44 | 41 | 41 | 3,000 |
| 2001/11/21 | 42 | 43 | 40 | 40 | 13,000 |
| 2001/11/19 | 43 | 43 | 43 | 43 | 1,000 |
| 2001/11/16 | 43 | 43 | 42 | 42 | 2,000 |
| 2001/11/15 | 43 | 43 | 43 | 43 | 3,000 |
| 2001/11/13 | 44 | 44 | 44 | 44 | 2,000 |
| 2001/11/12 | 47 | 47 | 47 | 47 | 3,000 |
| 2001/11/09 | 43 | 49 | 43 | 49 | 8,000 |
| 2001/11/06 | 43 | 43 | 43 | 43 | 6,000 |
| 2001/11/05 | 43 | 44 | 43 | 44 | 2,000 |
| 2001/11/01 | 45 | 45 | 45 | 45 | 1,000 |
| 2001/10/31 | 48 | 49 | 48 | 49 | 5,000 |
| 2001/10/30 | 45 | 45 | 45 | 45 | 3,000 |
| 2001/10/26 | 47 | 50 | 46 | 50 | 9,000 |
| 2001/10/25 | 45 | 49 | 45 | 49 | 7,000 |
| 2001/10/24 | 45 | 45 | 43 | 45 | 13,000 |
| 2001/10/19 | 46 | 46 | 46 | 46 | 1,000 |
| 2001/10/18 | 50 | 50 | 46 | 46 | 2,000 |
| 2001/10/17 | 49 | 49 | 48 | 48 | 3,000 |
| 2001/10/16 | 50 | 50 | 50 | 50 | 11,000 |
| 2001/10/15 | 49 | 49 | 49 | 49 | 1,000 |
| 2001/10/12 | 45 | 45 | 45 | 45 | 3,000 |
| 2001/10/11 | 50 | 50 | 45 | 45 | 4,000 |
| 2001/10/04 | 52 | 52 | 52 | 52 | 5,000 |
| 2001/10/02 | 45 | 45 | 45 | 45 | 7,000 |
| 2001/10/01 | 45 | 45 | 44 | 44 | 4,000 |
| 2001/09/28 | 44 | 45 | 44 | 45 | 7,000 |
| 2001/09/27 | 45 | 45 | 43 | 44 | 6,000 |
| 2001/09/25 | 45 | 48 | 45 | 48 | 3,000 |
| 2001/09/21 | 45 | 45 | 45 | 45 | 1,000 |
| 2001/09/19 | 43 | 45 | 40 | 45 | 16,000 |
| 2001/09/18 | 44 | 44 | 43 | 43 | 11,000 |
| 2001/09/17 | 42 | 42 | 42 | 42 | 1,000 |
| 2001/09/14 | 50 | 50 | 50 | 50 | 1,000 |
| 2001/09/13 | 45 | 45 | 45 | 45 | 5,000 |
| 2001/09/12 | 45 | 50 | 45 | 45 | 11,000 |
| 2001/09/11 | 47 | 49 | 45 | 49 | 6,000 |
| 2001/09/10 | 46 | 47 | 46 | 47 | 12,000 |
| 2001/09/06 | 47 | 47 | 47 | 47 | 2,000 |
| 2001/09/05 | 48 | 49 | 46 | 49 | 10,000 |
| 2001/09/04 | 48 | 48 | 46 | 48 | 33,000 |
| 2001/09/03 | 48 | 48 | 47 | 47 | 12,000 |
| 2001/08/31 | 47 | 48 | 46 | 48 | 9,000 |
| 2001/08/30 | 50 | 50 | 49 | 49 | 4,000 |
| 2001/08/29 | 49 | 49 | 49 | 49 | 8,000 |
| 2001/08/28 | 48 | 50 | 48 | 50 | 25,000 |
| 2001/08/27 | 47 | 48 | 47 | 48 | 7,000 |
| 2001/08/24 | 48 | 48 | 47 | 48 | 13,000 |
| 2001/08/23 | 48 | 48 | 47 | 47 | 11,000 |
| 2001/08/22 | 48 | 48 | 48 | 48 | 5,000 |
| 2001/08/21 | 47 | 48 | 47 | 48 | 7,000 |
| 2001/08/20 | 48 | 48 | 48 | 48 | 6,000 |
| 2001/08/17 | 48 | 48 | 47 | 47 | 21,000 |
| 2001/08/16 | 47 | 48 | 47 | 48 | 15,000 |
| 2001/08/15 | 48 | 48 | 48 | 48 | 13,000 |
| 2001/08/14 | 49 | 50 | 48 | 48 | 4,000 |
| 2001/08/13 | 49 | 49 | 49 | 49 | 4,000 |
| 2001/08/09 | 49 | 49 | 49 | 49 | 2,000 |
| 2001/08/08 | 50 | 50 | 50 | 50 | 13,000 |
| 2001/08/07 | 50 | 50 | 50 | 50 | 9,000 |
| 2001/08/06 | 52 | 52 | 52 | 52 | 1,000 |
| 2001/08/03 | 51 | 51 | 51 | 51 | 1,000 |
| 2001/08/01 | 53 | 53 | 50 | 50 | 8,000 |
| 2001/07/30 | 52 | 53 | 52 | 53 | 2,000 |
| 2001/07/27 | 53 | 53 | 53 | 53 | 1,000 |
| 2001/07/26 | 50 | 50 | 50 | 50 | 6,000 |
| 2001/07/25 | 52 | 52 | 50 | 50 | 7,000 |
| 2001/07/24 | 53 | 54 | 53 | 53 | 8,000 |
| 2001/07/23 | 53 | 53 | 53 | 53 | 11,000 |
| 2001/07/19 | 55 | 55 | 55 | 55 | 1,000 |
| 2001/07/16 | 56 | 58 | 56 | 56 | 7,000 |
| 2001/07/13 | 55 | 56 | 50 | 56 | 31,000 |
| 2001/07/11 | 56 | 59 | 55 | 59 | 36,000 |
| 2001/07/10 | 55 | 60 | 55 | 60 | 7,000 |
| 2001/07/09 | 60 | 60 | 60 | 60 | 4,000 |
| 2001/07/06 | 60 | 60 | 55 | 60 | 36,000 |
| 2001/07/04 | 60 | 60 | 60 | 60 | 4,000 |
| 2001/07/03 | 60 | 60 | 60 | 60 | 3,000 |
| 2001/07/02 | 62 | 62 | 62 | 62 | 5,000 |
| 2001/06/29 | 60 | 62 | 60 | 62 | 9,000 |
| 2001/06/28 | 60 | 61 | 60 | 61 | 9,000 |
| 2001/06/27 | 62 | 62 | 60 | 60 | 8,000 |
| 2001/06/26 | 62 | 62 | 60 | 62 | 21,000 |
| 2001/06/25 | 62 | 62 | 62 | 62 | 1,000 |
| 2001/06/22 | 60 | 62 | 59 | 62 | 20,000 |
| 2001/06/21 | 59 | 59 | 58 | 59 | 23,000 |
| 2001/06/19 | 60 | 60 | 60 | 60 | 6,000 |
| 2001/06/18 | 61 | 62 | 61 | 61 | 6,000 |
| 2001/06/15 | 61 | 61 | 59 | 61 | 8,000 |
| 2001/06/14 | 63 | 63 | 57 | 59 | 4,000 |
| 2001/06/13 | 62 | 62 | 62 | 62 | 7,000 |
| 2001/06/12 | 64 | 64 | 62 | 62 | 28,000 |
| 2001/06/11 | 62 | 64 | 62 | 64 | 21,000 |
| 2001/06/08 | 62 | 62 | 62 | 62 | 1,000 |
| 2001/06/07 | 60 | 60 | 59 | 59 | 4,000 |
| 2001/06/06 | 62 | 62 | 59 | 59 | 5,000 |
| 2001/06/05 | 60 | 62 | 60 | 62 | 5,000 |
| 2001/06/04 | 62 | 62 | 62 | 62 | 1,000 |
| 2001/06/01 | 60 | 60 | 56 | 57 | 8,000 |
| 2001/05/31 | 65 | 65 | 60 | 65 | 12,000 |
| 2001/05/30 | 65 | 65 | 64 | 64 | 10,000 |
| 2001/05/29 | 60 | 64 | 60 | 64 | 17,000 |
| 2001/05/28 | 56 | 60 | 56 | 60 | 36,000 |
| 2001/05/25 | 64 | 64 | 62 | 63 | 14,000 |
| 2001/05/24 | 62 | 62 | 61 | 61 | 7,000 |
| 2001/05/23 | 63 | 64 | 63 | 64 | 3,000 |
| 2001/05/22 | 64 | 64 | 62 | 62 | 8,000 |
| 2001/05/21 | 64 | 64 | 64 | 64 | 2,000 |
| 2001/05/18 | 62 | 65 | 62 | 65 | 6,000 |
| 2001/05/17 | 64 | 64 | 64 | 64 | 3,000 |
| 2001/05/15 | 62 | 64 | 62 | 64 | 4,000 |
| 2001/05/14 | 66 | 66 | 66 | 66 | 1,000 |
| 2001/05/11 | 62 | 64 | 62 | 63 | 12,000 |
| 2001/05/10 | 64 | 65 | 64 | 65 | 2,000 |
| 2001/05/09 | 65 | 65 | 63 | 63 | 22,000 |
| 2001/05/08 | 68 | 68 | 65 | 65 | 7,000 |
| 2001/05/07 | 71 | 71 | 68 | 68 | 10,000 |
| 2001/05/02 | 70 | 70 | 68 | 68 | 7,000 |
| 2001/05/01 | 67 | 70 | 67 | 70 | 10,000 |
| 2001/04/27 | 69 | 71 | 66 | 66 | 56,000 |
| 2001/04/26 | 68 | 70 | 68 | 68 | 50,000 |
| 2001/04/25 | 66 | 67 | 63 | 63 | 28,000 |
| 2001/04/24 | 64 | 66 | 64 | 66 | 24,000 |
| 2001/04/23 | 65 | 65 | 62 | 62 | 23,000 |
| 2001/04/20 | 62 | 64 | 62 | 62 | 7,000 |
| 2001/04/19 | 65 | 65 | 62 | 62 | 24,000 |
| 2001/04/18 | 63 | 64 | 63 | 63 | 16,000 |
| 2001/04/17 | 64 | 65 | 63 | 63 | 33,000 |
| 2001/04/13 | 65 | 65 | 62 | 62 | 12,000 |
| 2001/04/12 | 59 | 65 | 59 | 62 | 31,000 |
| 2001/04/11 | 58 | 58 | 56 | 56 | 21,000 |
| 2001/04/10 | 57 | 57 | 55 | 55 | 12,000 |
| 2001/04/09 | 61 | 61 | 58 | 58 | 7,000 |
| 2001/04/06 | 60 | 62 | 58 | 60 | 35,000 |
| 2001/04/05 | 56 | 58 | 56 | 58 | 9,000 |
| 2001/04/04 | 55 | 55 | 55 | 55 | 3,000 |
| 2001/04/03 | 57 | 58 | 55 | 55 | 18,000 |
| 2001/04/02 | 58 | 58 | 58 | 58 | 2,000 |
| 2001/03/30 | 62 | 62 | 57 | 57 | 11,000 |
| 2001/03/29 | 60 | 64 | 57 | 57 | 41,000 |
| 2001/03/28 | 65 | 65 | 55 | 60 | 44,000 |
| 2001/03/27 | 69 | 69 | 57 | 66 | 113,000 |
| 2001/03/26 | 50 | 54 | 48 | 54 | 45,000 |
| 2001/03/23 | 50 | 51 | 50 | 50 | 10,000 |
| 2001/03/22 | 47 | 48 | 46 | 48 | 4,000 |
| 2001/03/21 | 49 | 49 | 42 | 48 | 26,000 |
| 2001/03/19 | 49 | 49 | 49 | 49 | 1,000 |
| 2001/03/16 | 53 | 53 | 48 | 49 | 5,000 |
| 2001/03/15 | 46 | 51 | 46 | 46 | 7,000 |
| 2001/03/14 | 52 | 55 | 50 | 54 | 18,000 |
| 2001/03/13 | 51 | 52 | 50 | 52 | 10,000 |
| 2001/03/12 | 50 | 51 | 50 | 51 | 5,000 |
| 2001/03/09 | 54 | 54 | 51 | 51 | 3,000 |
| 2001/03/08 | 51 | 52 | 51 | 51 | 14,000 |
| 2001/03/07 | 53 | 53 | 52 | 52 | 13,000 |
| 2001/03/06 | 52 | 52 | 52 | 52 | 2,000 |
| 2001/03/05 | 59 | 59 | 50 | 52 | 17,000 |
| 2001/03/02 | 54 | 59 | 54 | 59 | 18,000 |
| 2001/03/01 | 55 | 59 | 55 | 59 | 44,000 |
| 2001/02/28 | 50 | 50 | 50 | 50 | 3,000 |
| 2001/02/27 | 55 | 55 | 50 | 50 | 13,000 |
| 2001/02/26 | 53 | 53 | 50 | 50 | 8,000 |
| 2001/02/23 | 55 | 55 | 55 | 55 | 1,000 |
| 2001/02/22 | 55 | 55 | 47 | 47 | 7,000 |
| 2001/02/21 | 51 | 51 | 47 | 47 | 13,000 |
| 2001/02/20 | 51 | 51 | 51 | 51 | 6,000 |
| 2001/02/19 | 51 | 51 | 51 | 51 | 9,000 |
| 2001/02/16 | 53 | 53 | 51 | 51 | 19,000 |
| 2001/02/15 | 54 | 54 | 53 | 53 | 6,000 |
| 2001/02/14 | 55 | 55 | 53 | 54 | 15,000 |
| 2001/02/13 | 53 | 56 | 53 | 56 | 21,000 |
| 2001/02/09 | 52 | 54 | 52 | 53 | 37,000 |
| 2001/02/08 | 65 | 65 | 58 | 58 | 162,000 |
| 2001/02/07 | 55 | 62 | 54 | 61 | 191,000 |
| 2001/02/06 | 54 | 55 | 50 | 54 | 73,000 |
| 2001/02/05 | 47 | 50 | 47 | 50 | 39,000 |
| 2001/02/02 | 43 | 46 | 43 | 46 | 23,000 |
| 2001/02/01 | 42 | 43 | 42 | 43 | 11,000 |
| 2001/01/31 | 42 | 42 | 42 | 42 | 3,000 |
| 2001/01/30 | 43 | 43 | 41 | 42 | 12,000 |
| 2001/01/29 | 40 | 40 | 40 | 40 | 6,000 |
| 2001/01/26 | 42 | 42 | 42 | 42 | 2,000 |
| 2001/01/25 | 42 | 42 | 42 | 42 | 7,000 |
| 2001/01/24 | 42 | 43 | 42 | 42 | 7,000 |
| 2001/01/23 | 42 | 42 | 41 | 41 | 21,000 |
| 2001/01/22 | 43 | 43 | 41 | 42 | 10,000 |
| 2001/01/19 | 40 | 40 | 40 | 40 | 6,000 |
| 2001/01/18 | 40 | 40 | 40 | 40 | 15,000 |
| 2001/01/17 | 40 | 40 | 40 | 40 | 3,000 |
| 2001/01/16 | 40 | 43 | 40 | 40 | 6,000 |
| 2001/01/15 | 40 | 40 | 40 | 40 | 4,000 |
| 2001/01/12 | 39 | 39 | 39 | 39 | 2,000 |
| 2001/01/09 | 40 | 40 | 40 | 40 | 4,000 |
| 2001/01/05 | 40 | 40 | 40 | 40 | 7,000 |