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
2003/12/30 38 40 38 39 80,000
2003/12/29 38 39 37 38 180,000
2003/12/26 37 39 36 38 131,000
2003/12/25 35 35 34 35 111,000
2003/12/24 32 38 32 35 231,000
2003/12/22 37 38 22 34 489,000
2003/12/19 39 40 37 37 153,000
2003/12/18 40 40 38 39 71,000
2003/12/17 39 40 39 40 44,000
2003/12/16 41 41 39 40 37,000
2003/12/15 42 42 40 41 53,000
2003/12/12 39 42 39 41 114,000
2003/12/11 38 40 38 38 95,000
2003/12/10 40 40 38 38 112,000
2003/12/09 40 41 40 40 26,000
2003/12/08 42 42 40 41 67,000
2003/12/05 42 43 42 43 36,000
2003/12/04 42 43 41 43 74,000
2003/12/03 42 42 41 41 24,000
2003/12/02 42 44 42 42 60,000
2003/12/01 43 43 41 41 74,000
2003/11/28 44 45 43 43 55,000
2003/11/27 44 45 43 44 85,000
2003/11/26 44 44 43 43 123,000
2003/11/25 43 44 41 43 106,000
2003/11/21 40 42 40 42 103,000
2003/11/20 38 41 38 41 67,000
2003/11/19 38 39 38 38 26,000
2003/11/18 36 39 36 38 62,000
2003/11/17 40 40 36 36 193,000
2003/11/14 42 42 41 41 56,000
2003/11/13 42 43 42 42 19,000
2003/11/12 43 43 42 42 38,000
2003/11/11 45 45 41 42 184,000
2003/11/10 45 46 44 45 18,000
2003/11/07 46 46 45 45 26,000
2003/11/06 47 47 46 46 5,000
2003/11/05 46 48 45 47 47,000
2003/11/04 48 48 45 45 84,000
2003/10/31 47 48 47 48 93,000
2003/10/30 47 47 46 47 65,000
2003/10/29 44 46 44 46 46,000
2003/10/28 43 44 42 43 63,000
2003/10/27 45 45 42 44 127,000
2003/10/24 46 47 44 46 47,000
2003/10/23 47 47 44 45 252,000
2003/10/22 49 50 47 47 311,000
2003/10/21 48 49 48 48 183,000
2003/10/20 51 51 48 48 544,000
2003/10/17 51 52 50 51 466,000
2003/10/16 51 52 50 51 391,000
2003/10/15 52 53 51 51 213,000
2003/10/14 52 52 51 52 131,000
2003/10/10 52 52 51 51 109,000
2003/10/09 51 52 50 52 174,000
2003/10/08 53 53 51 52 252,000
2003/10/07 53 55 50 53 1,442,000
2003/10/06 52 54 51 51 923,000
2003/10/03 51 52 51 51 101,000
2003/10/02 52 52 50 51 106,000
2003/10/01 51 52 51 52 95,000
2003/09/30 51 52 50 51 98,000
2003/09/29 50 51 50 51 111,000
2003/09/26 52 52 50 50 80,000
2003/09/25 52 52 50 51 65,000
2003/09/24 52 52 50 52 187,000
2003/09/22 52 53 51 52 192,000
2003/09/19 54 55 52 52 208,000
2003/09/18 53 53 52 53 169,000
2003/09/17 53 53 51 51 342,000
2003/09/16 54 54 52 53 275,000
2003/09/12 57 58 51 54 966,000
2003/09/11 50 63 50 55 3,014,000
2003/09/10 50 50 49 49 50,000
2003/09/09 49 50 49 49 89,000
2003/09/08 51 51 49 49 68,000
2003/09/05 49 51 49 51 117,000
2003/09/04 50 50 50 50 154,000
2003/09/03 50 50 49 50 212,000
2003/09/02 49 50 49 50 169,000
2003/09/01 51 51 49 49 134,000
2003/08/29 51 52 49 50 310,000
2003/08/28 52 52 50 50 314,000
2003/08/27 49 52 48 51 452,000
2003/08/26 47 49 47 48 205,000
2003/08/25 47 48 46 46 239,000
2003/08/22 49 49 45 46 434,000
2003/08/21 45 48 43 48 654,000
2003/08/20 42 43 41 42 313,000
2003/08/19 42 42 42 42 108,000
2003/08/18 40 42 40 42 221,000
2003/08/15 40 42 40 42 123,000
2003/08/14 40 41 39 41 70,000
2003/08/13 40 41 40 40 68,000
2003/08/12 40 41 39 41 164,000
2003/08/11 41 41 40 41 61,000
2003/08/08 42 42 40 42 71,000
2003/08/07 40 42 40 41 106,000
2003/08/06 42 42 39 40 151,000
2003/08/05 42 44 41 43 190,000
2003/08/04 44 44 43 43 136,000
2003/08/01 44 46 44 44 58,000
2003/07/31 46 46 44 45 94,000
2003/07/30 46 47 45 46 74,000
2003/07/29 47 47 45 45 129,000
2003/07/28 48 48 47 47 130,000
2003/07/25 47 47 46 47 186,000
2003/07/24 44 46 44 46 154,000
2003/07/23 45 45 43 43 77,000
2003/07/22 45 45 43 45 116,000
2003/07/18 42 45 42 45 168,000
2003/07/17 47 47 46 47 102,000
2003/07/16 49 49 47 48 106,000
2003/07/15 50 51 47 50 213,000
2003/07/14 52 52 50 51 164,000
2003/07/11 47 52 47 52 309,000
2003/07/10 46 48 46 47 216,000
2003/07/09 50 50 47 48 312,000
2003/07/08 52 54 51 52 273,000
2003/07/07 52 55 52 53 322,000
2003/07/04 51 53 50 52 344,000
2003/07/03 59 60 54 55 413,000
2003/07/02 62 62 57 59 263,000
2003/07/01 60 60 58 59 252,000
2003/06/30 60 63 60 60 625,000
2003/06/27 57 62 57 60 675,000
2003/06/26 56 57 55 57 232,000
2003/06/25 56 57 55 56 263,000
2003/06/24 57 58 55 57 407,000
2003/06/23 54 58 52 58 670,000
2003/06/20 54 54 52 53 82,000
2003/06/19 54 55 52 53 306,000
2003/06/18 55 57 53 54 765,000
2003/06/17 50 52 49 52 218,000
2003/06/16 49 51 48 50 170,000
2003/06/13 49 49 48 49 92,000
2003/06/12 51 54 48 50 438,000
2003/06/11 50 55 47 53 331,000
2003/06/10 48 50 47 49 119,000
2003/06/09 47 48 45 48 193,000
2003/06/06 47 47 45 46 68,000
2003/06/05 47 47 46 46 48,000
2003/06/04 47 48 46 47 79,000
2003/06/03 48 49 48 49 85,000
2003/06/02 46 48 46 48 117,000
2003/05/30 47 47 45 47 101,000
2003/05/29 50 50 45 46 264,000
2003/05/28 48 53 47 49 313,000
2003/05/27 45 46 44 45 31,000
2003/05/26 46 46 45 45 38,000
2003/05/23 45 45 45 45 22,000
2003/05/22 44 45 44 45 63,000
2003/05/21 45 45 43 44 31,000
2003/05/20 45 46 44 45 45,000
2003/05/19 43 46 43 44 197,000
2003/05/16 40 42 40 42 59,000
2003/05/15 40 40 39 40 38,000
2003/05/14 40 40 39 40 18,000
2003/05/13 40 41 40 40 24,000
2003/05/12 39 41 39 40 52,000
2003/05/09 41 41 38 39 94,000
2003/05/08 42 42 40 42 44,000
2003/05/07 42 43 40 43 33,000
2003/05/06 41 42 41 41 19,000
2003/05/02 41 41 40 41 7,000
2003/05/01 40 41 40 40 39,000
2003/04/30 40 41 38 41 47,000
2003/04/28 43 43 39 39 17,000
2003/04/25 44 44 41 42 39,000
2003/04/24 45 45 44 44 38,000
2003/04/23 44 45 43 45 66,000
2003/04/22 42 44 42 44 48,000
2003/04/21 41 42 40 42 25,000
2003/04/18 40 41 39 41 20,000
2003/04/17 41 41 38 39 86,000
2003/04/16 42 42 41 42 27,000
2003/04/15 44 44 42 44 51,000
2003/04/14 45 47 43 44 315,000
2003/04/11 40 44 40 43 113,000
2003/04/10 39 40 39 40 68,000
2003/04/09 39 39 38 39 12,000
2003/04/08 38 38 38 38 17,000
2003/04/07 39 40 38 38 22,000
2003/04/04 37 38 36 38 21,000
2003/04/03 38 38 37 37 32,000
2003/04/02 37 38 36 37 35,000
2003/04/01 36 37 36 37 12,000
2003/03/31 38 38 37 37 5,000
2003/03/28 38 38 36 37 9,000
2003/03/27 36 38 36 38 5,000
2003/03/26 36 38 36 38 2,000
2003/03/25 35 37 34 37 29,000
2003/03/24 37 38 37 38 10,000
2003/03/20 36 38 35 36 34,000
2003/03/19 34 40 34 34 41,000
2003/03/18 33 36 33 34 20,000
2003/03/17 34 34 33 33 12,000
2003/03/14 35 35 34 34 21,000
2003/03/13 35 35 34 34 5,000
2003/03/12 35 35 35 35 3,000
2003/03/11 33 35 33 35 36,000
2003/03/10 35 35 33 35 39,000
2003/03/07 39 39 36 37 39,000
2003/03/06 41 42 39 39 30,000
2003/03/05 38 40 37 40 33,000
2003/03/04 37 37 36 36 26,000
2003/03/03 37 37 36 37 13,000
2003/02/28 36 37 36 37 8,000
2003/02/27 37 37 34 36 54,000
2003/02/26 37 38 36 38 78,000
2003/02/25 40 41 38 38 76,000
2003/02/24 40 41 40 40 20,000
2003/02/21 41 43 40 41 39,000
2003/02/20 41 43 41 42 21,000
2003/02/19 40 43 40 43 55,000
2003/02/18 44 44 40 40 39,000
2003/02/17 44 44 41 42 29,000
2003/02/14 40 42 38 41 103,000
2003/02/13 48 48 42 42 333,000
2003/02/12 40 47 40 46 343,000
2003/02/10 37 40 37 40 88,000
2003/02/07 38 39 37 37 117,000
2003/02/06 35 38 35 38 129,000
2003/02/05 36 36 34 35 19,000
2003/02/04 34 34 33 34 12,000
2003/02/03 35 35 34 34 23,000
2003/01/31 33 35 33 35 37,000
2003/01/30 35 35 33 34 27,000
2003/01/29 33 36 33 36 56,000
2003/01/28 34 35 33 33 58,000
2003/01/27 32 34 31 34 156,000
2003/01/24 35 35 33 34 48,000
2003/01/23 37 37 32 33 141,000
2003/01/22 34 42 34 37 333,000
2003/01/21 30 34 30 33 89,000
2003/01/20 31 31 30 30 35,000
2003/01/17 31 31 30 31 48,000
2003/01/16 30 32 30 31 46,000
2003/01/15 29 30 29 30 41,000
2003/01/14 27 29 27 29 41,000
2003/01/10 27 28 27 28 34,000
2003/01/09 27 27 27 27 13,000
2003/01/08 28 28 28 28 15,000
2003/01/07 29 29 27 27 75,000
2003/01/06 29 29 28 28 2,000

このページの先頭へ