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
2002/12/30 30 30 29 30 10,000
2002/12/27 27 30 27 27 47,000
2002/12/26 28 29 28 29 14,000
2002/12/25 26 28 26 28 40,000
2002/12/24 26 27 25 26 48,000
2002/12/20 27 28 27 27 42,000
2002/12/19 27 28 27 28 31,000
2002/12/18 28 29 28 28 42,000
2002/12/17 30 30 28 29 48,000
2002/12/16 30 30 29 29 32,000
2002/12/13 30 31 30 30 20,000
2002/12/12 30 32 30 32 55,000
2002/12/11 31 31 30 31 51,000
2002/12/10 31 31 30 31 16,000
2002/12/09 32 32 30 31 50,000
2002/12/06 32 34 31 32 113,000
2002/12/05 33 33 32 33 31,000
2002/12/04 33 33 30 33 80,000
2002/12/03 32 33 32 33 39,000
2002/12/02 31 34 31 33 47,000
2002/11/29 30 34 30 34 47,000
2002/11/28 31 31 30 30 31,000
2002/11/27 31 33 30 30 87,000
2002/11/26 31 32 31 32 52,000
2002/11/25 33 33 31 33 40,000
2002/11/22 31 33 31 33 22,000
2002/11/21 31 33 31 32 18,000
2002/11/20 28 34 28 33 102,000
2002/11/19 31 33 29 33 55,000
2002/11/18 38 38 31 31 178,000
2002/11/15 42 42 33 37 363,000
2002/11/14 29 44 29 39 930,000
2002/11/13 29 30 29 30 19,000
2002/11/12 28 30 28 30 50,000
2002/11/11 30 30 29 30 52,000
2002/11/08 32 32 30 31 57,000
2002/11/07 31 32 30 31 107,000
2002/11/06 33 33 30 31 142,000
2002/11/05 33 33 32 33 33,000
2002/11/01 34 34 33 33 37,000
2002/10/31 33 34 33 34 46,000
2002/10/30 34 34 33 33 73,000
2002/10/29 35 35 34 34 26,000
2002/10/28 36 36 35 35 25,000
2002/10/25 35 36 34 35 46,000
2002/10/24 35 36 35 36 28,000
2002/10/23 36 36 35 36 70,000
2002/10/22 37 38 36 37 77,000
2002/10/21 36 38 36 38 58,000
2002/10/18 36 39 36 39 113,000
2002/10/17 36 37 36 37 21,000
2002/10/16 39 40 37 37 56,000
2002/10/15 38 38 37 38 42,000
2002/10/11 38 39 35 35 60,000
2002/10/10 35 40 32 40 108,000
2002/10/09 37 37 35 35 47,000
2002/10/08 38 38 37 38 91,000
2002/10/07 43 43 38 38 110,000
2002/10/04 40 47 40 43 500,000
2002/10/03 41 41 38 39 179,000
2002/10/02 44 44 42 42 74,000
2002/10/01 44 45 43 43 86,000
2002/09/30 44 45 43 45 98,000
2002/09/27 44 45 43 44 107,000
2002/09/26 47 47 45 45 103,000
2002/09/25 47 48 46 46 50,000
2002/09/24 50 50 45 45 170,000
2002/09/20 44 53 44 51 373,000
2002/09/19 47 47 43 44 156,000
2002/09/18 48 48 46 48 110,000
2002/09/17 51 51 46 47 126,000
2002/09/13 49 51 47 51 119,000
2002/09/12 52 52 49 49 151,000
2002/09/11 57 57 52 52 169,000
2002/09/10 51 56 51 52 335,000
2002/09/09 51 54 50 51 62,000
2002/09/06 56 56 51 53 145,000
2002/09/05 51 59 51 54 342,000
2002/09/04 52 53 49 52 131,000
2002/09/03 61 61 52 53 170,000
2002/09/02 59 62 57 57 100,000
2002/08/30 60 62 58 59 128,000
2002/08/29 64 64 60 62 137,000
2002/08/28 61 64 61 61 132,000
2002/08/27 66 68 62 63 265,000
2002/08/26 60 69 57 69 441,000
2002/08/23 62 66 60 60 232,000
2002/08/22 67 67 60 63 290,000
2002/08/21 64 73 60 67 461,000
2002/08/20 75 75 68 68 372,000
2002/08/19 80 80 70 74 327,000
2002/08/16 70 81 69 75 1,047,000
2002/08/15 75 79 65 71 725,000
2002/08/14 80 84 71 72 890,000
2002/08/13 97 101 83 83 1,351,000
2002/08/12 80 106 73 102 4,096,000
2002/08/09 101 113 83 84 2,088,000
2002/08/08 116 139 107 111 3,685,000
2002/08/07 94 119 89 117 3,750,000
2002/08/06 84 97 84 91 1,774,000
2002/08/05 67 82 66 79 1,294,000
2002/08/02 64 70 62 66 781,000
2002/08/01 54 68 54 62 673,000
2002/07/31 44 56 44 53 145,000
2002/07/30 44 44 44 44 5,000
2002/07/29 46 46 43 46 22,000
2002/07/26 42 46 42 46 9,000
2002/07/25 45 46 42 42 9,000
2002/07/24 42 44 42 44 24,000
2002/07/23 43 43 42 42 12,000
2002/07/22 43 44 41 43 14,000
2002/07/19 47 47 45 45 13,000
2002/07/18 47 48 45 45 56,000
2002/07/17 50 50 45 45 33,000
2002/07/16 50 50 46 48 72,000
2002/07/15 44 52 44 50 192,000
2002/07/12 43 43 42 43 20,000
2002/07/11 43 44 43 43 41,000
2002/07/10 42 43 42 43 8,000
2002/07/09 39 41 39 41 12,000
2002/07/08 41 41 39 39 8,000
2002/07/05 40 40 40 40 14,000
2002/07/04 40 41 40 40 22,000
2002/07/03 38 39 38 39 63,000
2002/07/02 39 39 38 39 66,000
2002/07/01 40 40 40 40 9,000
2002/06/28 39 42 39 42 11,000
2002/06/27 41 42 40 42 5,000
2002/06/26 40 40 40 40 1,000
2002/06/24 44 44 39 43 12,000
2002/06/21 41 44 39 44 20,000
2002/06/20 44 47 38 40 14,000
2002/06/19 44 44 44 44 9,000
2002/06/18 46 47 44 44 21,000
2002/06/17 48 48 41 44 28,000
2002/06/14 49 50 36 48 80,000
2002/06/13 50 51 50 50 12,000
2002/06/12 50 51 50 50 6,000
2002/06/11 49 52 49 52 17,000
2002/06/10 51 52 49 49 34,000
2002/06/07 52 52 49 49 26,000
2002/06/06 50 52 48 52 39,000
2002/06/05 50 53 49 50 43,000
2002/06/04 51 54 51 51 24,000
2002/06/03 55 55 51 55 20,000
2002/05/31 53 55 50 55 43,000
2002/05/30 58 58 54 56 84,000
2002/05/29 64 64 47 57 134,000
2002/05/28 63 66 60 61 147,000
2002/05/27 58 70 58 65 270,000
2002/05/24 57 59 54 59 161,000
2002/05/23 54 55 53 54 59,000
2002/05/22 57 58 51 55 183,000
2002/05/21 45 59 45 58 481,000
2002/05/20 44 44 43 43 4,000
2002/05/17 41 44 41 44 18,000
2002/05/16 42 42 41 41 12,000
2002/05/15 43 43 42 43 10,000
2002/05/14 44 44 43 43 6,000
2002/05/13 45 45 41 44 17,000
2002/05/10 45 45 45 45 4,000
2002/05/09 44 45 44 45 6,000
2002/05/08 43 43 41 41 8,000
2002/05/07 43 43 43 43 22,000
2002/05/02 44 44 44 44 4,000
2002/05/01 42 43 42 43 10,000
2002/04/30 41 42 41 42 7,000
2002/04/26 40 47 40 41 44,000
2002/04/25 41 41 40 41 7,000
2002/04/24 40 40 39 40 18,000
2002/04/23 38 42 38 40 29,000
2002/04/22 41 42 37 37 12,000
2002/04/18 40 41 40 41 10,000
2002/04/17 40 41 40 41 5,000
2002/04/16 39 40 39 40 12,000
2002/04/15 42 43 42 43 2,000
2002/04/12 42 43 42 43 9,000
2002/04/11 43 43 42 42 5,000
2002/04/10 42 42 42 42 5,000
2002/04/09 41 41 41 41 2,000
2002/04/08 41 41 41 41 1,000
2002/04/05 41 41 41 41 4,000
2002/04/03 40 40 40 40 2,000
2002/04/02 40 44 40 40 20,000
2002/03/29 40 40 40 40 3,000
2002/03/27 41 41 41 41 8,000
2002/03/26 42 42 42 42 2,000
2002/03/25 41 42 41 42 16,000
2002/03/22 42 42 41 41 16,000
2002/03/20 42 42 42 42 4,000
2002/03/19 40 42 40 42 10,000
2002/03/18 43 43 43 43 2,000
2002/03/15 40 41 40 41 10,000
2002/03/14 41 41 40 40 9,000
2002/03/13 45 45 41 41 13,000
2002/03/12 40 42 39 42 32,000
2002/03/11 38 39 38 39 18,000
2002/03/07 38 38 38 38 1,000
2002/03/06 39 39 37 38 11,000
2002/03/05 38 39 38 39 4,000
2002/03/04 36 38 36 38 5,000
2002/03/01 36 39 36 39 5,000
2002/02/28 37 37 37 37 6,000
2002/02/27 36 37 36 37 5,000
2002/02/26 37 37 37 37 10,000
2002/02/25 37 37 37 37 1,000
2002/02/22 37 37 37 37 1,000
2002/02/21 37 38 37 38 7,000
2002/02/20 39 39 38 38 4,000
2002/02/19 39 39 38 38 11,000
2002/02/18 39 39 39 39 5,000
2002/02/14 38 40 38 40 6,000
2002/02/13 39 39 38 38 9,000
2002/02/12 35 39 35 39 13,000
2002/02/08 38 38 38 38 1,000
2002/02/06 35 39 35 39 15,000
2002/02/05 35 36 35 36 2,000
2002/02/04 36 36 36 36 1,000
2002/02/01 36 38 36 36 23,000
2002/01/31 40 40 36 36 17,000
2002/01/30 36 42 36 42 58,000
2002/01/29 35 36 35 35 36,000
2002/01/28 32 36 32 36 10,000
2002/01/25 34 34 32 32 14,000
2002/01/23 33 33 32 32 10,000
2002/01/22 32 32 32 32 2,000
2002/01/21 34 34 32 32 7,000
2002/01/18 33 33 32 33 12,000
2002/01/17 34 34 34 34 2,000
2002/01/16 32 35 32 35 5,000
2002/01/15 35 35 35 35 3,000
2002/01/11 33 33 33 33 28,000
2002/01/10 33 33 33 33 1,000
2002/01/08 35 35 32 32 9,000
2002/01/07 33 35 33 35 9,000
2002/01/04 33 33 32 32 8,000

このページの先頭へ