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 |
---|---|---|---|---|---|
2006/12/29 | 78 | 78 | 75 | 78 | 16,000 |
2006/12/28 | 80 | 80 | 77 | 79 | 21,000 |
2006/12/27 | 79 | 80 | 77 | 80 | 46,000 |
2006/12/26 | 76 | 80 | 75 | 80 | 82,000 |
2006/12/25 | 78 | 79 | 77 | 78 | 73,000 |
2006/12/22 | 78 | 80 | 76 | 79 | 39,000 |
2006/12/21 | 78 | 78 | 75 | 78 | 45,000 |
2006/12/20 | 77 | 79 | 77 | 78 | 47,000 |
2006/12/19 | 79 | 80 | 78 | 80 | 72,000 |
2006/12/18 | 82 | 82 | 78 | 81 | 46,000 |
2006/12/15 | 82 | 82 | 79 | 82 | 87,000 |
2006/12/14 | 84 | 84 | 81 | 82 | 35,000 |
2006/12/13 | 85 | 86 | 83 | 84 | 36,000 |
2006/12/12 | 83 | 86 | 83 | 86 | 73,000 |
2006/12/11 | 82 | 82 | 81 | 82 | 26,000 |
2006/12/08 | 82 | 82 | 80 | 82 | 18,000 |
2006/12/07 | 81 | 82 | 80 | 82 | 39,000 |
2006/12/06 | 79 | 81 | 79 | 80 | 44,000 |
2006/12/05 | 80 | 80 | 78 | 79 | 52,000 |
2006/12/04 | 78 | 79 | 77 | 79 | 50,000 |
2006/12/01 | 77 | 78 | 77 | 77 | 36,000 |
2006/11/30 | 74 | 82 | 74 | 76 | 191,000 |
2006/11/29 | 73 | 75 | 71 | 73 | 126,000 |
2006/11/28 | 71 | 73 | 71 | 73 | 43,000 |
2006/11/27 | 73 | 73 | 70 | 72 | 40,000 |
2006/11/24 | 70 | 71 | 67 | 71 | 174,000 |
2006/11/22 | 64 | 69 | 64 | 69 | 387,000 |
2006/11/21 | 71 | 71 | 60 | 70 | 230,000 |
2006/11/20 | 74 | 74 | 63 | 69 | 229,000 |
2006/11/17 | 80 | 80 | 76 | 76 | 123,000 |
2006/11/16 | 80 | 80 | 78 | 79 | 97,000 |
2006/11/15 | 82 | 82 | 79 | 80 | 30,000 |
2006/11/14 | 79 | 83 | 79 | 82 | 46,000 |
2006/11/13 | 83 | 84 | 80 | 81 | 81,000 |
2006/11/10 | 84 | 85 | 84 | 84 | 18,000 |
2006/11/09 | 85 | 86 | 84 | 84 | 51,000 |
2006/11/08 | 87 | 88 | 85 | 87 | 115,000 |
2006/11/07 | 89 | 89 | 87 | 88 | 42,000 |
2006/11/06 | 88 | 88 | 88 | 88 | 5,000 |
2006/11/02 | 88 | 89 | 87 | 89 | 30,000 |
2006/11/01 | 89 | 90 | 88 | 89 | 9,000 |
2006/10/31 | 88 | 90 | 87 | 90 | 50,000 |
2006/10/30 | 88 | 90 | 88 | 88 | 34,000 |
2006/10/27 | 92 | 92 | 83 | 88 | 204,000 |
2006/10/26 | 90 | 92 | 90 | 91 | 46,000 |
2006/10/25 | 93 | 94 | 91 | 92 | 120,000 |
2006/10/24 | 91 | 94 | 90 | 94 | 263,000 |
2006/10/23 | 88 | 92 | 88 | 90 | 151,000 |
2006/10/20 | 89 | 89 | 87 | 88 | 237,000 |
2006/10/19 | 89 | 90 | 87 | 88 | 65,000 |
2006/10/18 | 90 | 90 | 88 | 88 | 29,000 |
2006/10/17 | 91 | 91 | 88 | 89 | 43,000 |
2006/10/16 | 90 | 91 | 87 | 90 | 88,000 |
2006/10/13 | 86 | 89 | 86 | 89 | 37,000 |
2006/10/12 | 88 | 88 | 85 | 88 | 21,000 |
2006/10/11 | 90 | 90 | 86 | 89 | 72,000 |
2006/10/10 | 91 | 92 | 91 | 91 | 35,000 |
2006/10/06 | 94 | 94 | 91 | 91 | 59,000 |
2006/10/05 | 91 | 94 | 91 | 93 | 64,000 |
2006/10/04 | 94 | 94 | 93 | 93 | 39,000 |
2006/10/03 | 95 | 95 | 95 | 95 | 31,000 |
2006/10/02 | 95 | 96 | 95 | 96 | 12,000 |
2006/09/29 | 94 | 96 | 94 | 95 | 32,000 |
2006/09/28 | 97 | 97 | 94 | 95 | 51,000 |
2006/09/27 | 96 | 96 | 95 | 96 | 35,000 |
2006/09/26 | 95 | 95 | 95 | 95 | 26,000 |
2006/09/25 | 98 | 98 | 95 | 95 | 52,000 |
2006/09/22 | 97 | 98 | 96 | 98 | 38,000 |
2006/09/21 | 98 | 104 | 97 | 99 | 197,000 |
2006/09/20 | 96 | 98 | 95 | 98 | 22,000 |
2006/09/19 | 97 | 98 | 96 | 97 | 20,000 |
2006/09/15 | 96 | 97 | 94 | 97 | 121,000 |
2006/09/14 | 101 | 108 | 94 | 96 | 1,570,000 |
2006/09/13 | 100 | 102 | 100 | 101 | 96,000 |
2006/09/12 | 100 | 101 | 99 | 101 | 191,000 |
2006/09/11 | 101 | 101 | 100 | 100 | 29,000 |
2006/09/08 | 100 | 101 | 99 | 101 | 28,000 |
2006/09/07 | 100 | 101 | 100 | 100 | 23,000 |
2006/09/06 | 101 | 101 | 99 | 100 | 43,000 |
2006/09/05 | 101 | 101 | 100 | 101 | 56,000 |
2006/09/04 | 101 | 101 | 99 | 99 | 60,000 |
2006/09/01 | 100 | 100 | 97 | 100 | 54,000 |
2006/08/31 | 101 | 101 | 98 | 100 | 86,000 |
2006/08/30 | 101 | 102 | 101 | 101 | 12,000 |
2006/08/29 | 102 | 102 | 99 | 100 | 49,000 |
2006/08/28 | 104 | 104 | 102 | 102 | 58,000 |
2006/08/25 | 104 | 104 | 102 | 103 | 33,000 |
2006/08/24 | 105 | 106 | 102 | 103 | 116,000 |
2006/08/23 | 107 | 107 | 104 | 105 | 138,000 |
2006/08/22 | 107 | 107 | 103 | 106 | 198,000 |
2006/08/21 | 105 | 109 | 104 | 107 | 411,000 |
2006/08/18 | 102 | 106 | 102 | 104 | 343,000 |
2006/08/17 | 102 | 102 | 100 | 101 | 86,000 |
2006/08/16 | 100 | 102 | 100 | 102 | 176,000 |
2006/08/15 | 99 | 99 | 97 | 99 | 53,000 |
2006/08/14 | 99 | 99 | 96 | 98 | 46,000 |
2006/08/11 | 98 | 100 | 95 | 98 | 107,000 |
2006/08/10 | 100 | 100 | 95 | 98 | 130,000 |
2006/08/09 | 99 | 100 | 99 | 100 | 16,000 |
2006/08/08 | 99 | 100 | 99 | 100 | 20,000 |
2006/08/07 | 99 | 101 | 99 | 100 | 23,000 |
2006/08/04 | 102 | 102 | 99 | 99 | 33,000 |
2006/08/03 | 102 | 103 | 101 | 102 | 41,000 |
2006/08/02 | 99 | 104 | 99 | 101 | 148,000 |
2006/08/01 | 100 | 100 | 97 | 99 | 41,000 |
2006/07/31 | 97 | 101 | 97 | 99 | 127,000 |
2006/07/28 | 95 | 97 | 93 | 97 | 65,000 |
2006/07/27 | 98 | 98 | 95 | 95 | 156,000 |
2006/07/26 | 98 | 99 | 95 | 99 | 94,000 |
2006/07/25 | 99 | 99 | 97 | 98 | 64,000 |
2006/07/24 | 98 | 98 | 94 | 96 | 161,000 |
2006/07/21 | 100 | 100 | 98 | 100 | 77,000 |
2006/07/20 | 102 | 104 | 97 | 102 | 654,000 |
2006/07/19 | 104 | 106 | 99 | 102 | 134,000 |
2006/07/18 | 107 | 108 | 91 | 107 | 176,000 |
2006/07/14 | 106 | 111 | 106 | 111 | 66,000 |
2006/07/13 | 110 | 112 | 108 | 111 | 77,000 |
2006/07/12 | 111 | 114 | 111 | 111 | 73,000 |
2006/07/11 | 114 | 114 | 111 | 111 | 27,000 |
2006/07/10 | 111 | 114 | 109 | 114 | 110,000 |
2006/07/07 | 116 | 117 | 113 | 113 | 81,000 |
2006/07/06 | 120 | 121 | 113 | 116 | 622,000 |
2006/07/05 | 116 | 121 | 114 | 121 | 424,000 |
2006/07/04 | 115 | 118 | 114 | 117 | 187,000 |
2006/07/03 | 116 | 116 | 113 | 114 | 54,000 |
2006/06/30 | 112 | 115 | 111 | 114 | 220,000 |
2006/06/29 | 109 | 112 | 109 | 112 | 59,000 |
2006/06/28 | 109 | 111 | 108 | 111 | 27,000 |
2006/06/27 | 112 | 112 | 109 | 112 | 139,000 |
2006/06/26 | 106 | 116 | 106 | 113 | 986,000 |
2006/06/23 | 106 | 108 | 106 | 107 | 43,000 |
2006/06/22 | 105 | 108 | 105 | 106 | 89,000 |
2006/06/21 | 104 | 107 | 104 | 105 | 36,000 |
2006/06/20 | 104 | 107 | 104 | 105 | 53,000 |
2006/06/19 | 109 | 109 | 105 | 105 | 116,000 |
2006/06/16 | 104 | 107 | 102 | 107 | 474,000 |
2006/06/15 | 103 | 103 | 101 | 101 | 68,000 |
2006/06/14 | 99 | 101 | 98 | 100 | 68,000 |
2006/06/13 | 101 | 105 | 100 | 100 | 71,000 |
2006/06/12 | 95 | 106 | 95 | 106 | 395,000 |
2006/06/09 | 97 | 100 | 96 | 99 | 114,000 |
2006/06/08 | 96 | 99 | 93 | 99 | 221,000 |
2006/06/07 | 103 | 103 | 99 | 99 | 71,000 |
2006/06/06 | 101 | 105 | 99 | 101 | 170,000 |
2006/06/05 | 99 | 106 | 98 | 106 | 139,000 |
2006/06/02 | 98 | 101 | 90 | 101 | 259,000 |
2006/06/01 | 102 | 106 | 100 | 102 | 194,000 |
2006/05/31 | 100 | 105 | 98 | 105 | 238,000 |
2006/05/30 | 106 | 106 | 105 | 106 | 69,000 |
2006/05/29 | 107 | 109 | 106 | 106 | 74,000 |
2006/05/26 | 108 | 109 | 107 | 109 | 49,000 |
2006/05/25 | 108 | 108 | 107 | 107 | 37,000 |
2006/05/24 | 108 | 108 | 106 | 108 | 43,000 |
2006/05/23 | 108 | 109 | 106 | 106 | 122,000 |
2006/05/22 | 108 | 109 | 106 | 108 | 125,000 |
2006/05/19 | 102 | 105 | 102 | 104 | 35,000 |
2006/05/18 | 104 | 105 | 102 | 104 | 210,000 |
2006/05/17 | 106 | 109 | 105 | 106 | 148,000 |
2006/05/16 | 109 | 111 | 107 | 107 | 307,000 |
2006/05/15 | 110 | 112 | 107 | 109 | 210,000 |
2006/05/12 | 110 | 111 | 108 | 111 | 267,000 |
2006/05/11 | 111 | 118 | 111 | 111 | 1,592,000 |
2006/05/10 | 109 | 110 | 109 | 110 | 120,000 |
2006/05/09 | 110 | 110 | 108 | 108 | 89,000 |
2006/05/08 | 108 | 113 | 108 | 110 | 772,000 |
2006/05/02 | 107 | 108 | 105 | 106 | 144,000 |
2006/05/01 | 109 | 110 | 108 | 109 | 61,000 |
2006/04/28 | 113 | 113 | 109 | 109 | 126,000 |
2006/04/27 | 112 | 115 | 110 | 111 | 137,000 |
2006/04/26 | 113 | 113 | 112 | 112 | 34,000 |
2006/04/25 | 108 | 111 | 107 | 111 | 79,000 |
2006/04/24 | 106 | 109 | 105 | 108 | 288,000 |
2006/04/21 | 112 | 114 | 111 | 111 | 369,000 |
2006/04/20 | 117 | 117 | 111 | 114 | 405,000 |
2006/04/19 | 120 | 120 | 117 | 117 | 164,000 |
2006/04/18 | 117 | 119 | 116 | 119 | 157,000 |
2006/04/17 | 127 | 130 | 117 | 118 | 2,599,000 |
2006/04/14 | 118 | 122 | 116 | 122 | 598,000 |
2006/04/13 | 118 | 118 | 117 | 117 | 70,000 |
2006/04/12 | 116 | 119 | 116 | 118 | 244,000 |
2006/04/11 | 117 | 117 | 116 | 116 | 42,000 |
2006/04/10 | 118 | 119 | 116 | 117 | 133,000 |
2006/04/07 | 120 | 120 | 118 | 119 | 95,000 |
2006/04/06 | 121 | 121 | 119 | 120 | 74,000 |
2006/04/05 | 120 | 121 | 120 | 120 | 244,000 |
2006/04/04 | 120 | 121 | 119 | 119 | 176,000 |
2006/04/03 | 119 | 122 | 117 | 120 | 271,000 |
2006/03/31 | 119 | 119 | 118 | 119 | 59,000 |
2006/03/30 | 120 | 120 | 117 | 119 | 216,000 |
2006/03/29 | 117 | 121 | 117 | 120 | 850,000 |
2006/03/28 | 114 | 117 | 114 | 115 | 82,000 |
2006/03/27 | 116 | 118 | 115 | 115 | 342,000 |
2006/03/24 | 116 | 116 | 113 | 114 | 153,000 |
2006/03/23 | 117 | 117 | 115 | 116 | 289,000 |
2006/03/22 | 114 | 120 | 114 | 116 | 754,000 |
2006/03/20 | 113 | 117 | 113 | 115 | 544,000 |
2006/03/17 | 112 | 122 | 110 | 110 | 1,760,000 |
2006/03/16 | 112 | 113 | 110 | 110 | 160,000 |
2006/03/15 | 112 | 115 | 111 | 111 | 150,000 |
2006/03/14 | 113 | 114 | 111 | 111 | 161,000 |
2006/03/13 | 113 | 116 | 113 | 113 | 240,000 |
2006/03/10 | 112 | 115 | 110 | 111 | 526,000 |
2006/03/09 | 106 | 121 | 106 | 117 | 3,285,000 |
2006/03/08 | 105 | 105 | 100 | 102 | 116,000 |
2006/03/07 | 108 | 108 | 104 | 105 | 132,000 |
2006/03/06 | 103 | 104 | 98 | 103 | 355,000 |
2006/03/03 | 110 | 112 | 106 | 107 | 273,000 |
2006/03/02 | 119 | 119 | 112 | 114 | 673,000 |
2006/03/01 | 108 | 129 | 107 | 118 | 3,685,000 |
2006/02/28 | 107 | 110 | 105 | 110 | 262,000 |
2006/02/27 | 108 | 110 | 106 | 106 | 282,000 |
2006/02/24 | 105 | 111 | 104 | 107 | 463,000 |
2006/02/23 | 96 | 105 | 96 | 104 | 682,000 |
2006/02/22 | 90 | 96 | 89 | 92 | 780,000 |
2006/02/21 | 81 | 90 | 81 | 86 | 592,000 |
2006/02/20 | 95 | 95 | 79 | 79 | 1,014,000 |
2006/02/17 | 100 | 102 | 96 | 96 | 441,000 |
2006/02/16 | 111 | 111 | 104 | 104 | 114,000 |
2006/02/15 | 110 | 111 | 107 | 109 | 133,000 |
2006/02/14 | 111 | 114 | 100 | 106 | 788,000 |
2006/02/13 | 120 | 120 | 110 | 110 | 454,000 |
2006/02/10 | 122 | 124 | 121 | 122 | 384,000 |
2006/02/09 | 123 | 124 | 121 | 121 | 94,000 |
2006/02/08 | 124 | 125 | 123 | 123 | 155,000 |
2006/02/07 | 123 | 125 | 123 | 124 | 98,000 |
2006/02/06 | 122 | 124 | 122 | 123 | 152,000 |
2006/02/03 | 126 | 126 | 122 | 122 | 301,000 |
2006/02/02 | 126 | 127 | 125 | 125 | 175,000 |
2006/02/01 | 127 | 127 | 125 | 125 | 124,000 |
2006/01/31 | 126 | 128 | 125 | 127 | 130,000 |
2006/01/30 | 127 | 128 | 125 | 125 | 172,000 |
2006/01/27 | 124 | 125 | 122 | 124 | 135,000 |
2006/01/26 | 119 | 123 | 119 | 123 | 287,000 |
2006/01/25 | 116 | 118 | 116 | 118 | 224,000 |
2006/01/24 | 115 | 119 | 113 | 115 | 455,000 |
2006/01/23 | 120 | 120 | 110 | 110 | 525,000 |
2006/01/20 | 129 | 130 | 123 | 123 | 161,000 |
2006/01/19 | 115 | 130 | 115 | 126 | 565,000 |
2006/01/18 | 124 | 129 | 109 | 120 | 692,000 |
2006/01/17 | 135 | 135 | 127 | 133 | 347,000 |
2006/01/16 | 137 | 137 | 135 | 137 | 241,000 |
2006/01/13 | 139 | 140 | 134 | 136 | 651,000 |
2006/01/12 | 137 | 142 | 137 | 139 | 2,900,000 |
2006/01/11 | 133 | 136 | 133 | 136 | 1,150,000 |
2006/01/10 | 130 | 133 | 129 | 132 | 810,000 |
2006/01/06 | 129 | 129 | 128 | 129 | 201,000 |
2006/01/05 | 129 | 129 | 127 | 128 | 361,000 |
2006/01/04 | 129 | 130 | 128 | 129 | 169,000 |