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
2007/12/28 101 103 100 103 29,000
2007/12/27 99 101 98 101 23,000
2007/12/26 99 102 99 100 49,000
2007/12/25 103 103 97 102 37,000
2007/12/21 96 100 96 100 28,000
2007/12/20 96 99 96 99 33,000
2007/12/19 99 99 96 98 67,000
2007/12/18 99 100 98 100 55,000
2007/12/17 103 103 99 101 140,000
2007/12/14 104 108 104 105 73,000
2007/12/13 110 110 101 103 132,000
2007/12/12 112 112 109 109 25,000
2007/12/11 115 115 110 112 30,000
2007/12/10 111 116 110 116 62,000
2007/12/07 108 114 108 110 61,000
2007/12/06 110 112 110 110 7,000
2007/12/05 110 112 107 109 29,000
2007/12/04 115 115 110 110 49,000
2007/12/03 118 118 114 114 33,000
2007/11/30 119 120 111 120 142,000
2007/11/29 110 120 108 120 183,000
2007/11/28 106 110 106 110 25,000
2007/11/27 107 109 105 105 9,000
2007/11/26 109 110 106 108 26,000
2007/11/22 106 116 101 112 73,000
2007/11/21 110 115 109 109 25,000
2007/11/20 108 115 97 114 119,000
2007/11/19 113 113 107 112 38,000
2007/11/16 113 116 113 116 15,000
2007/11/15 118 118 116 116 11,000
2007/11/14 119 119 117 118 17,000
2007/11/13 117 119 117 117 61,000
2007/11/12 119 122 117 120 210,000
2007/11/09 121 121 115 119 110,000
2007/11/08 119 121 115 121 152,000
2007/11/07 113 119 112 114 16,000
2007/11/06 112 118 112 114 30,000
2007/11/05 120 121 115 121 90,000
2007/11/02 114 123 114 123 136,000
2007/11/01 109 116 109 114 105,000
2007/10/31 112 112 110 110 13,000
2007/10/30 107 112 107 110 58,000
2007/10/29 110 112 109 112 14,000
2007/10/25 107 110 107 110 41,000
2007/10/24 108 111 108 109 29,000
2007/10/23 107 108 103 107 12,000
2007/10/22 103 107 103 106 23,000
2007/10/19 105 110 105 106 75,000
2007/10/18 107 107 105 105 38,000
2007/10/17 111 111 107 107 26,000
2007/10/16 109 115 107 111 54,000
2007/10/15 108 109 105 109 26,000
2007/10/12 108 110 106 109 35,000
2007/10/11 109 110 108 110 12,000
2007/10/10 108 109 107 107 28,000
2007/10/09 112 112 107 109 69,000
2007/10/05 105 115 105 114 211,000
2007/10/04 103 110 101 107 57,000
2007/10/03 101 103 100 103 35,000
2007/10/02 105 105 100 104 29,000
2007/10/01 109 109 105 109 75,000
2007/09/28 102 113 100 113 156,000
2007/09/27 96 102 93 101 137,000
2007/09/26 92 93 91 93 29,000
2007/09/25 94 100 90 94 225,000
2007/09/21 93 95 92 94 29,000
2007/09/20 99 99 94 96 31,000
2007/09/19 102 103 99 99 19,000
2007/09/18 95 100 95 100 143,000
2007/09/14 91 96 91 96 53,000
2007/09/13 93 94 92 94 32,000
2007/09/12 94 95 92 94 70,000
2007/09/11 93 94 90 94 28,000
2007/09/10 91 95 91 95 121,000
2007/09/07 92 95 92 95 17,000
2007/09/06 93 95 93 95 17,000
2007/09/05 99 99 94 95 28,000
2007/09/04 97 97 91 93 53,000
2007/09/03 103 103 98 98 26,000
2007/08/30 108 108 104 108 44,000
2007/08/29 104 107 104 107 13,000
2007/08/28 110 111 105 109 39,000
2007/08/27 112 112 109 109 30,000
2007/08/24 110 112 109 112 39,000
2007/08/23 112 112 111 111 10,000
2007/08/22 114 114 111 114 10,000
2007/08/21 111 120 109 120 63,000
2007/08/20 113 114 110 114 45,000
2007/08/17 118 118 116 117 57,000
2007/08/16 120 120 118 119 18,000
2007/08/15 121 122 117 122 32,000
2007/08/14 121 122 121 122 11,000
2007/08/13 118 122 117 122 19,000
2007/08/10 122 123 120 123 42,000
2007/08/09 123 123 121 122 37,000
2007/08/08 120 124 120 124 54,000
2007/08/07 126 127 121 121 88,000
2007/08/06 124 126 124 126 62,000
2007/08/03 128 130 125 125 66,000
2007/08/02 130 130 126 129 46,000
2007/08/01 135 137 126 129 1,144,000
2007/07/31 130 130 125 130 114,000
2007/07/30 127 131 127 131 45,000
2007/07/27 135 141 123 131 1,259,000
2007/07/26 134 135 134 134 99,000
2007/07/25 132 135 132 134 56,000
2007/07/24 133 136 132 132 687,000
2007/07/23 132 135 129 135 62,000
2007/07/20 130 135 128 133 94,000
2007/07/19 133 133 128 130 143,000
2007/07/18 134 137 133 133 75,000
2007/07/17 132 138 130 136 786,000
2007/07/13 132 135 130 134 160,000
2007/07/12 135 135 130 130 141,000
2007/07/11 131 136 131 134 145,000
2007/07/10 127 135 127 132 300,000
2007/07/09 129 129 127 127 34,000
2007/07/06 132 132 127 128 207,000
2007/07/05 125 132 125 132 2,433,000
2007/07/04 125 127 125 126 21,000
2007/07/03 124 127 124 127 57,000
2007/07/02 127 127 126 126 17,000
2007/06/29 126 128 126 127 36,000
2007/06/28 125 127 125 127 38,000
2007/06/27 124 126 123 125 54,000
2007/06/26 122 125 120 124 266,000
2007/06/25 125 125 121 122 87,000
2007/06/22 124 125 121 125 136,000
2007/06/21 123 125 121 124 70,000
2007/06/20 125 125 121 123 66,000
2007/06/19 123 125 123 125 44,000
2007/06/18 120 127 118 124 155,000
2007/06/15 120 123 119 121 47,000
2007/06/14 119 125 118 120 199,000
2007/06/13 118 120 116 116 131,000
2007/06/12 117 120 117 120 17,000
2007/06/11 121 121 118 118 28,000
2007/06/08 123 124 119 121 70,000
2007/06/07 122 124 122 123 33,000
2007/06/06 122 127 121 124 146,000
2007/06/05 126 126 121 121 81,000
2007/06/04 131 132 126 127 205,000
2007/06/01 128 131 128 131 378,000
2007/05/31 118 131 117 125 293,000
2007/05/30 119 121 117 118 73,000
2007/05/29 113 123 111 119 140,000
2007/05/28 115 115 112 113 13,000
2007/05/25 113 115 112 115 35,000
2007/05/24 116 116 115 116 109,000
2007/05/23 117 118 116 116 4,000
2007/05/22 118 119 118 118 125,000
2007/05/21 118 119 115 115 21,000
2007/05/18 114 120 114 116 126,000
2007/05/17 113 115 111 115 16,000
2007/05/16 109 115 107 115 48,000
2007/05/15 113 114 111 114 55,000
2007/05/14 114 115 113 115 18,000
2007/05/11 112 115 111 114 139,000
2007/05/10 113 115 112 115 44,000
2007/05/09 113 115 113 115 15,000
2007/05/08 114 115 112 115 36,000
2007/05/07 115 117 115 115 16,000
2007/05/02 117 117 111 115 70,000
2007/05/01 114 116 114 116 34,000
2007/04/27 114 115 110 115 26,000
2007/04/26 112 115 103 115 79,000
2007/04/25 115 115 110 114 33,000
2007/04/24 117 117 111 117 15,000
2007/04/23 115 119 115 118 36,000
2007/04/20 115 120 113 120 70,000
2007/04/19 113 118 113 116 81,000
2007/04/18 117 120 113 116 160,000
2007/04/17 122 122 118 120 177,000
2007/04/16 123 125 123 123 100,000
2007/04/13 126 126 122 124 137,000
2007/04/12 125 125 122 124 117,000
2007/04/11 123 125 121 125 148,000
2007/04/10 119 125 119 125 340,000
2007/04/09 125 125 118 120 309,000
2007/04/06 128 130 115 122 1,278,000
2007/04/05 122 136 121 134 2,493,000
2007/04/04 122 123 120 123 96,000
2007/04/03 123 123 120 123 82,000
2007/04/02 120 125 120 122 461,000
2007/03/30 119 119 117 119 151,000
2007/03/29 117 119 115 119 145,000
2007/03/28 116 118 115 118 75,000
2007/03/27 114 119 114 117 128,000
2007/03/26 116 117 114 116 216,000
2007/03/23 116 117 113 116 168,000
2007/03/22 119 119 115 116 265,000
2007/03/20 112 120 112 119 473,000
2007/03/19 108 113 108 113 124,000
2007/03/16 115 117 111 113 391,000
2007/03/15 113 116 113 116 273,000
2007/03/14 110 113 110 112 218,000
2007/03/13 111 114 110 114 412,000
2007/03/12 114 118 113 114 723,000
2007/03/09 106 115 106 112 1,803,000
2007/03/08 102 107 102 106 373,000
2007/03/07 102 103 99 101 213,000
2007/03/06 94 100 92 98 227,000
2007/03/05 100 100 94 97 446,000
2007/03/02 105 106 100 100 552,000
2007/03/01 101 111 99 105 1,514,000
2007/02/28 94 101 93 99 508,000
2007/02/27 96 101 95 101 678,000
2007/02/26 92 96 92 96 512,000
2007/02/23 91 93 89 93 241,000
2007/02/22 88 94 87 90 625,000
2007/02/21 83 86 82 85 163,000
2007/02/20 83 83 82 83 101,000
2007/02/19 83 83 80 83 133,000
2007/02/16 81 82 80 82 61,000
2007/02/15 81 81 80 81 211,000
2007/02/14 80 81 79 80 33,000
2007/02/13 80 80 79 80 14,000
2007/02/09 79 81 79 80 34,000
2007/02/08 80 81 79 81 61,000
2007/02/07 81 81 80 81 20,000
2007/02/06 80 81 80 81 30,000
2007/02/05 82 82 78 79 89,000
2007/02/02 82 83 81 82 35,000
2007/02/01 82 84 80 81 86,000
2007/01/31 83 84 82 82 41,000
2007/01/30 85 85 82 83 97,000
2007/01/29 87 87 84 85 40,000
2007/01/26 84 88 83 87 91,000
2007/01/25 86 86 86 86 28,000
2007/01/24 86 88 84 84 109,000
2007/01/23 91 91 85 86 256,000
2007/01/22 86 94 85 90 820,000
2007/01/19 83 84 82 84 19,000
2007/01/18 84 84 82 82 35,000
2007/01/17 83 83 81 83 30,000
2007/01/16 83 83 82 83 18,000
2007/01/15 82 84 82 82 49,000
2007/01/12 82 84 81 82 44,000
2007/01/11 80 85 80 80 203,000
2007/01/10 80 80 78 80 23,000
2007/01/09 80 80 77 80 8,000
2007/01/05 79 79 77 79 14,000
2007/01/04 78 79 76 79 11,000

このページの先頭へ