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
2005/12/30 128 128 126 127 449,000
2005/12/29 124 129 123 126 1,287,000
2005/12/28 122 124 122 123 336,000
2005/12/27 123 123 121 121 498,000
2005/12/26 122 124 122 123 300,000
2005/12/22 123 123 121 122 341,000
2005/12/21 122 124 122 123 326,000
2005/12/20 123 124 122 123 268,000
2005/12/19 125 126 122 123 356,000
2005/12/16 125 126 124 124 375,000
2005/12/15 128 128 126 127 181,000
2005/12/14 129 130 127 128 222,000
2005/12/13 130 130 128 130 224,000
2005/12/12 127 130 126 130 476,000
2005/12/09 127 128 126 128 394,000
2005/12/08 131 131 128 128 339,000
2005/12/07 132 132 130 130 571,000
2005/12/06 131 131 129 131 612,000
2005/12/05 129 131 126 129 734,000
2005/12/02 129 129 126 127 288,000
2005/12/01 127 130 126 129 1,007,000
2005/11/30 127 129 125 126 425,000
2005/11/29 124 132 124 126 1,299,000
2005/11/28 126 127 122 122 735,000
2005/11/25 126 127 125 127 542,000
2005/11/24 132 133 127 127 702,000
2005/11/22 134 135 134 135 200,000
2005/11/21 135 137 135 135 313,000
2005/11/18 138 138 135 137 311,000
2005/11/17 136 139 136 138 225,000
2005/11/16 139 139 136 136 326,000
2005/11/15 139 140 137 139 275,000
2005/11/14 141 142 139 139 210,000
2005/11/11 142 142 139 140 149,000
2005/11/10 141 142 139 141 562,000
2005/11/09 144 144 140 141 1,190,000
2005/11/08 138 142 137 142 1,115,000
2005/11/07 139 139 136 139 296,000
2005/11/04 139 139 137 139 353,000
2005/11/02 140 140 138 139 434,000
2005/11/01 141 141 139 140 184,000
2005/10/31 139 142 137 142 672,000
2005/10/28 136 139 134 138 584,000
2005/10/27 136 136 134 135 168,000
2005/10/26 135 136 134 135 257,000
2005/10/25 136 138 134 135 360,000
2005/10/24 139 139 135 136 626,000
2005/10/21 140 140 139 139 313,000
2005/10/20 141 142 139 142 725,000
2005/10/19 141 146 140 142 4,197,000
2005/10/18 136 140 136 138 913,000
2005/10/17 137 137 133 136 395,000
2005/10/14 140 141 136 136 574,000
2005/10/13 138 138 135 138 574,000
2005/10/12 140 141 137 138 1,348,000
2005/10/11 134 145 133 138 5,424,000
2005/10/07 132 134 131 132 489,000
2005/10/06 136 137 133 133 774,000
2005/10/05 132 141 131 137 4,244,000
2005/10/04 133 133 130 131 550,000
2005/10/03 135 136 131 132 563,000
2005/09/30 133 134 132 133 576,000
2005/09/29 135 136 131 132 545,000
2005/09/28 131 136 128 133 1,679,000
2005/09/27 137 137 126 128 2,114,000
2005/09/26 143 145 136 136 1,538,000
2005/09/22 141 145 138 141 1,267,000
2005/09/21 150 150 144 145 1,094,000
2005/09/20 152 152 147 149 1,647,000
2005/09/16 153 153 151 152 587,000
2005/09/15 152 157 150 153 2,012,000
2005/09/14 153 154 151 153 880,000
2005/09/13 153 158 149 154 4,233,000
2005/09/12 148 151 146 149 903,000
2005/09/09 148 153 146 147 1,373,000
2005/09/08 149 149 143 146 1,448,000
2005/09/07 156 157 148 150 2,032,000
2005/09/06 161 161 154 158 1,710,000
2005/09/05 159 164 156 158 2,516,000
2005/09/02 158 166 150 155 6,167,000
2005/09/01 156 164 152 161 5,989,000
2005/08/31 159 160 153 155 3,237,000
2005/08/30 160 165 155 157 6,901,000
2005/08/29 145 170 145 160 37,011,000
2005/08/26 146 149 140 141 8,900,000
2005/08/25 137 155 136 151 41,083,000
2005/08/24 133 141 133 135 6,745,000
2005/08/23 133 133 128 132 1,102,000
2005/08/22 133 136 131 132 938,000
2005/08/19 137 137 132 133 1,781,000
2005/08/18 138 140 135 138 1,860,000
2005/08/17 135 143 133 138 4,630,000
2005/08/16 140 141 134 136 3,883,000
2005/08/15 130 142 130 140 6,085,000
2005/08/12 129 130 123 127 1,449,000
2005/08/11 131 132 126 128 922,000
2005/08/10 133 136 129 129 3,804,000
2005/08/09 125 138 125 137 7,277,000
2005/08/08 119 123 112 121 1,443,000
2005/08/05 124 129 119 119 1,542,000
2005/08/04 125 125 116 119 1,592,000
2005/08/03 131 132 125 125 2,880,000
2005/08/02 141 154 128 133 24,967,000
2005/08/01 119 138 117 133 23,336,000
2005/07/29 112 119 112 115 3,437,000
2005/07/28 117 117 112 113 1,985,000
2005/07/27 117 122 114 114 5,901,000
2005/07/26 113 117 109 112 4,849,000
2005/07/25 111 117 107 112 7,391,000
2005/07/22 115 131 109 112 17,191,000
2005/07/21 137 140 111 113 23,270,000
2005/07/20 99 127 99 127 31,164,000
2005/07/19 99 100 96 97 919,000
2005/07/15 99 101 96 99 746,000
2005/07/14 100 102 97 98 997,000
2005/07/13 96 101 95 98 1,433,000
2005/07/12 94 100 94 95 2,552,000
2005/07/11 94 95 93 93 332,000
2005/07/08 95 96 92 93 1,420,000
2005/07/07 91 107 91 97 11,673,000
2005/07/06 91 92 90 91 302,000
2005/07/05 94 94 90 91 325,000
2005/07/04 90 92 89 92 508,000
2005/07/01 90 91 89 90 218,000
2005/06/30 94 94 91 92 412,000
2005/06/29 94 95 92 93 322,000
2005/06/28 96 96 92 93 603,000
2005/06/27 92 96 91 95 1,031,000
2005/06/24 94 95 91 93 838,000
2005/06/23 89 97 89 96 2,667,000
2005/06/22 90 90 88 89 258,000
2005/06/21 90 91 89 90 245,000
2005/06/20 91 91 89 91 134,000
2005/06/17 90 91 89 91 258,000
2005/06/16 90 91 89 90 224,000
2005/06/15 90 91 89 90 233,000
2005/06/14 94 95 88 88 1,523,000
2005/06/13 86 92 85 92 705,000
2005/06/10 87 87 84 87 189,000
2005/06/09 91 91 86 86 500,000
2005/06/08 84 90 83 87 956,000
2005/06/07 84 84 82 83 178,000
2005/06/06 81 83 81 83 102,000
2005/06/03 84 84 81 81 178,000
2005/06/02 85 85 83 83 159,000
2005/06/01 83 83 81 83 229,000
2005/05/31 82 86 82 83 1,144,000
2005/05/30 79 80 74 79 332,000
2005/05/27 83 85 79 80 798,000
2005/05/26 87 88 86 88 186,000
2005/05/25 90 90 86 88 312,000
2005/05/24 91 92 90 91 283,000
2005/05/23 93 93 90 92 549,000
2005/05/20 97 97 94 95 170,000
2005/05/19 94 96 94 95 122,000
2005/05/18 92 95 92 93 185,000
2005/05/17 97 98 92 93 423,000
2005/05/16 96 102 95 96 952,000
2005/05/13 96 97 94 97 302,000
2005/05/12 96 97 95 97 205,000
2005/05/11 97 98 95 95 346,000
2005/05/10 91 99 91 97 1,091,000
2005/05/09 92 92 90 90 286,000
2005/05/06 92 93 90 90 231,000
2005/05/02 92 92 88 91 182,000
2005/04/28 91 92 90 92 71,000
2005/04/27 90 91 88 90 189,000
2005/04/26 93 94 91 91 146,000
2005/04/25 92 94 91 92 243,000
2005/04/22 97 97 94 95 299,000
2005/04/21 92 94 89 94 329,000
2005/04/20 97 99 93 95 531,000
2005/04/19 89 96 89 94 801,000
2005/04/18 93 93 85 87 572,000
2005/04/15 97 99 96 96 266,000
2005/04/14 98 99 96 98 425,000
2005/04/13 99 103 99 99 798,000
2005/04/12 101 101 97 98 673,000
2005/04/11 102 102 99 102 425,000
2005/04/08 104 104 102 103 262,000
2005/04/07 104 104 101 103 260,000
2005/04/06 102 104 102 103 321,000
2005/04/05 103 103 101 102 254,000
2005/04/04 101 104 99 101 625,000
2005/04/01 104 105 101 104 535,000
2005/03/31 105 107 104 106 259,000
2005/03/30 106 108 104 104 424,000
2005/03/29 109 110 107 108 590,000
2005/03/28 109 112 107 108 885,000
2005/03/25 110 117 107 108 3,872,000
2005/03/24 106 109 104 107 1,132,000
2005/03/23 104 107 104 106 447,000
2005/03/22 107 107 103 104 748,000
2005/03/18 110 111 106 107 500,000
2005/03/17 106 112 105 109 810,000
2005/03/16 106 109 106 108 747,000
2005/03/15 113 115 110 110 825,000
2005/03/14 117 117 111 113 1,463,000
2005/03/11 112 117 112 113 2,179,000
2005/03/10 108 115 108 110 2,289,000
2005/03/09 105 112 104 107 1,928,000
2005/03/08 107 108 103 105 1,124,000
2005/03/07 101 113 100 105 4,470,000
2005/03/04 102 102 99 100 739,000
2005/03/03 105 105 100 102 900,000
2005/03/02 97 105 97 103 2,145,000
2005/03/01 97 97 95 96 302,000
2005/02/28 95 98 95 97 518,000
2005/02/25 97 99 95 96 360,000
2005/02/24 99 99 96 97 342,000
2005/02/23 100 100 97 99 478,000
2005/02/22 99 103 98 100 966,000
2005/02/21 96 97 93 97 1,018,000
2005/02/18 104 106 95 98 1,845,000
2005/02/17 106 114 101 102 7,882,000
2005/02/16 103 104 98 104 1,437,000
2005/02/15 112 118 99 102 7,999,000
2005/02/14 91 119 91 116 15,506,000
2005/02/10 86 91 85 89 1,063,000
2005/02/09 84 88 84 86 566,000
2005/02/08 83 84 82 83 315,000
2005/02/07 90 90 81 83 1,131,000
2005/02/04 92 96 87 89 2,803,000
2005/02/03 83 90 82 89 3,393,000
2005/02/02 81 82 80 81 232,000
2005/02/01 81 82 79 80 775,000
2005/01/31 77 81 76 80 1,119,000
2005/01/28 78 78 76 77 527,000
2005/01/27 78 78 77 77 177,000
2005/01/26 78 78 77 78 158,000
2005/01/25 79 79 75 77 685,000
2005/01/24 75 80 75 79 1,676,000
2005/01/21 73 76 73 75 627,000
2005/01/20 74 74 73 74 247,000
2005/01/19 75 76 73 74 796,000
2005/01/18 73 77 73 75 1,194,000
2005/01/17 73 74 72 74 382,000
2005/01/14 71 73 71 73 72,000
2005/01/13 72 74 71 71 277,000
2005/01/12 74 75 72 74 204,000
2005/01/11 72 74 71 74 301,000
2005/01/07 71 74 70 73 713,000
2005/01/06 70 71 70 70 208,000
2005/01/05 69 72 69 71 178,000
2005/01/04 70 70 68 69 40,000

このページの先頭へ