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 |
|---|---|---|---|---|---|
| 2008/12/30 | 24 | 24 | 23 | 24 | 37,000 |
| 2008/12/29 | 24 | 24 | 23 | 24 | 138,000 |
| 2008/12/26 | 24 | 24 | 24 | 24 | 72,000 |
| 2008/12/25 | 23 | 24 | 23 | 24 | 129,000 |
| 2008/12/24 | 24 | 24 | 23 | 23 | 199,000 |
| 2008/12/22 | 24 | 24 | 23 | 24 | 189,000 |
| 2008/12/19 | 24 | 24 | 23 | 24 | 111,000 |
| 2008/12/18 | 25 | 25 | 24 | 24 | 45,000 |
| 2008/12/17 | 25 | 25 | 24 | 25 | 127,000 |
| 2008/12/16 | 25 | 25 | 24 | 25 | 165,000 |
| 2008/12/15 | 23 | 25 | 23 | 24 | 276,000 |
| 2008/12/12 | 23 | 24 | 23 | 23 | 117,000 |
| 2008/12/11 | 24 | 24 | 23 | 24 | 98,000 |
| 2008/12/10 | 23 | 23 | 23 | 23 | 15,000 |
| 2008/12/09 | 24 | 24 | 23 | 23 | 46,000 |
| 2008/12/08 | 23 | 24 | 22 | 24 | 64,000 |
| 2008/12/05 | 24 | 24 | 22 | 23 | 280,000 |
| 2008/12/04 | 24 | 24 | 23 | 24 | 68,000 |
| 2008/12/03 | 24 | 25 | 23 | 24 | 123,000 |
| 2008/12/02 | 24 | 25 | 24 | 24 | 121,000 |
| 2008/12/01 | 25 | 25 | 24 | 25 | 84,000 |
| 2008/11/28 | 25 | 25 | 24 | 25 | 167,000 |
| 2008/11/27 | 25 | 26 | 24 | 25 | 190,000 |
| 2008/11/26 | 27 | 27 | 25 | 25 | 56,000 |
| 2008/11/25 | 27 | 27 | 26 | 26 | 59,000 |
| 2008/11/21 | 25 | 26 | 23 | 25 | 298,000 |
| 2008/11/20 | 26 | 26 | 25 | 26 | 239,000 |
| 2008/11/19 | 28 | 28 | 27 | 27 | 95,000 |
| 2008/11/18 | 27 | 29 | 26 | 29 | 272,000 |
| 2008/11/17 | 27 | 28 | 27 | 27 | 330,000 |
| 2008/11/14 | 28 | 29 | 26 | 26 | 656,000 |
| 2008/11/13 | 28 | 35 | 27 | 28 | 2,316,000 |
| 2008/11/12 | 26 | 27 | 25 | 26 | 80,000 |
| 2008/11/11 | 26 | 27 | 25 | 26 | 178,000 |
| 2008/11/10 | 27 | 27 | 26 | 26 | 225,000 |
| 2008/11/07 | 27 | 27 | 26 | 27 | 120,000 |
| 2008/11/06 | 27 | 28 | 26 | 28 | 235,000 |
| 2008/11/05 | 26 | 27 | 25 | 27 | 399,000 |
| 2008/11/04 | 26 | 26 | 24 | 26 | 459,000 |
| 2008/10/31 | 25 | 25 | 23 | 25 | 296,000 |
| 2008/10/30 | 26 | 26 | 23 | 25 | 255,000 |
| 2008/10/29 | 26 | 28 | 25 | 25 | 220,000 |
| 2008/10/28 | 25 | 25 | 24 | 25 | 80,000 |
| 2008/10/27 | 27 | 27 | 25 | 25 | 141,000 |
| 2008/10/24 | 28 | 30 | 27 | 27 | 299,000 |
| 2008/10/23 | 27 | 29 | 26 | 28 | 282,000 |
| 2008/10/22 | 30 | 32 | 28 | 29 | 478,000 |
| 2008/10/21 | 32 | 34 | 31 | 33 | 145,000 |
| 2008/10/20 | 34 | 34 | 32 | 33 | 66,000 |
| 2008/10/17 | 35 | 35 | 34 | 34 | 13,000 |
| 2008/10/16 | 35 | 35 | 34 | 35 | 34,000 |
| 2008/10/15 | 36 | 36 | 34 | 36 | 51,000 |
| 2008/10/14 | 35 | 36 | 33 | 36 | 138,000 |
| 2008/10/10 | 31 | 33 | 30 | 33 | 121,000 |
| 2008/10/09 | 30 | 34 | 30 | 33 | 100,000 |
| 2008/10/08 | 38 | 38 | 28 | 33 | 373,000 |
| 2008/10/07 | 35 | 40 | 33 | 40 | 168,000 |
| 2008/10/06 | 40 | 40 | 33 | 40 | 145,000 |
| 2008/10/03 | 42 | 42 | 41 | 41 | 35,000 |
| 2008/10/02 | 44 | 45 | 42 | 45 | 36,000 |
| 2008/10/01 | 42 | 45 | 42 | 45 | 49,000 |
| 2008/09/30 | 41 | 42 | 41 | 42 | 48,000 |
| 2008/09/29 | 44 | 44 | 41 | 41 | 38,000 |
| 2008/09/26 | 45 | 46 | 44 | 44 | 49,000 |
| 2008/09/25 | 46 | 46 | 44 | 45 | 27,000 |
| 2008/09/24 | 45 | 46 | 44 | 44 | 16,000 |
| 2008/09/22 | 45 | 48 | 44 | 45 | 154,000 |
| 2008/09/19 | 45 | 45 | 43 | 44 | 51,000 |
| 2008/09/18 | 43 | 49 | 42 | 43 | 459,000 |
| 2008/09/17 | 42 | 46 | 42 | 45 | 159,000 |
| 2008/09/16 | 38 | 44 | 38 | 42 | 202,000 |
| 2008/09/12 | 44 | 44 | 39 | 40 | 125,000 |
| 2008/09/11 | 43 | 44 | 43 | 44 | 18,000 |
| 2008/09/10 | 41 | 44 | 40 | 41 | 51,000 |
| 2008/09/09 | 44 | 44 | 43 | 43 | 33,000 |
| 2008/09/08 | 42 | 44 | 42 | 44 | 40,000 |
| 2008/09/05 | 39 | 42 | 39 | 41 | 72,000 |
| 2008/09/04 | 41 | 42 | 40 | 42 | 226,000 |
| 2008/09/03 | 47 | 47 | 39 | 41 | 465,000 |
| 2008/09/02 | 47 | 49 | 45 | 48 | 145,000 |
| 2008/09/01 | 51 | 51 | 48 | 49 | 67,000 |
| 2008/08/29 | 50 | 52 | 49 | 52 | 82,000 |
| 2008/08/28 | 53 | 53 | 50 | 51 | 151,000 |
| 2008/08/27 | 51 | 55 | 48 | 54 | 608,000 |
| 2008/08/26 | 46 | 48 | 45 | 48 | 164,000 |
| 2008/08/25 | 43 | 48 | 42 | 45 | 150,000 |
| 2008/08/22 | 44 | 44 | 42 | 43 | 61,000 |
| 2008/08/21 | 44 | 45 | 43 | 45 | 105,000 |
| 2008/08/20 | 45 | 46 | 36 | 44 | 732,000 |
| 2008/08/19 | 44 | 46 | 44 | 44 | 108,000 |
| 2008/08/18 | 50 | 50 | 44 | 46 | 321,000 |
| 2008/08/15 | 48 | 52 | 46 | 50 | 743,000 |
| 2008/08/14 | 45 | 45 | 39 | 45 | 422,000 |
| 2008/08/13 | 50 | 51 | 44 | 45 | 421,000 |
| 2008/08/12 | 51 | 52 | 49 | 52 | 64,000 |
| 2008/08/11 | 51 | 52 | 50 | 52 | 56,000 |
| 2008/08/08 | 53 | 53 | 50 | 52 | 81,000 |
| 2008/08/07 | 51 | 53 | 51 | 53 | 44,000 |
| 2008/08/06 | 52 | 54 | 51 | 51 | 36,000 |
| 2008/08/05 | 53 | 53 | 51 | 53 | 73,000 |
| 2008/08/04 | 53 | 56 | 52 | 54 | 156,000 |
| 2008/08/01 | 55 | 55 | 47 | 53 | 430,000 |
| 2008/07/31 | 57 | 57 | 55 | 55 | 129,000 |
| 2008/07/30 | 56 | 57 | 55 | 56 | 83,000 |
| 2008/07/29 | 56 | 57 | 54 | 56 | 196,000 |
| 2008/07/28 | 55 | 56 | 53 | 54 | 483,000 |
| 2008/07/25 | 58 | 59 | 55 | 57 | 572,000 |
| 2008/07/24 | 58 | 63 | 53 | 58 | 3,027,000 |
| 2008/07/23 | 53 | 58 | 53 | 53 | 1,664,000 |
| 2008/07/22 | 93 | 93 | 83 | 83 | 30,000 |
| 2008/07/18 | 94 | 96 | 92 | 96 | 22,000 |
| 2008/07/17 | 95 | 96 | 94 | 96 | 14,000 |
| 2008/07/16 | 96 | 97 | 90 | 97 | 24,000 |
| 2008/07/15 | 95 | 97 | 94 | 97 | 27,000 |
| 2008/07/14 | 97 | 97 | 95 | 95 | 22,000 |
| 2008/07/11 | 97 | 99 | 96 | 99 | 37,000 |
| 2008/07/10 | 96 | 99 | 96 | 99 | 11,000 |
| 2008/07/09 | 96 | 100 | 95 | 100 | 25,000 |
| 2008/07/08 | 97 | 99 | 96 | 99 | 9,000 |
| 2008/07/04 | 96 | 98 | 96 | 98 | 10,000 |
| 2008/07/03 | 96 | 98 | 96 | 98 | 10,000 |
| 2008/07/02 | 100 | 100 | 97 | 100 | 27,000 |
| 2008/07/01 | 98 | 101 | 98 | 101 | 6,000 |
| 2008/06/30 | 101 | 102 | 96 | 102 | 26,000 |
| 2008/06/27 | 100 | 101 | 97 | 101 | 27,000 |
| 2008/06/26 | 102 | 103 | 98 | 101 | 38,000 |
| 2008/06/25 | 105 | 105 | 97 | 102 | 143,000 |
| 2008/06/24 | 105 | 105 | 104 | 105 | 12,000 |
| 2008/06/23 | 106 | 106 | 106 | 106 | 12,000 |
| 2008/06/20 | 106 | 106 | 105 | 105 | 7,000 |
| 2008/06/19 | 107 | 107 | 105 | 107 | 32,000 |
| 2008/06/18 | 107 | 108 | 105 | 106 | 52,000 |
| 2008/06/17 | 108 | 108 | 105 | 107 | 31,000 |
| 2008/06/16 | 105 | 105 | 101 | 103 | 35,000 |
| 2008/06/13 | 109 | 110 | 104 | 108 | 69,000 |
| 2008/06/12 | 108 | 111 | 107 | 109 | 121,000 |
| 2008/06/11 | 106 | 108 | 106 | 107 | 62,000 |
| 2008/06/10 | 105 | 107 | 105 | 106 | 33,000 |
| 2008/06/09 | 106 | 107 | 105 | 105 | 37,000 |
| 2008/06/06 | 104 | 107 | 104 | 106 | 46,000 |
| 2008/06/05 | 103 | 104 | 103 | 103 | 20,000 |
| 2008/06/04 | 102 | 103 | 102 | 102 | 27,000 |
| 2008/06/03 | 102 | 103 | 102 | 103 | 27,000 |
| 2008/06/02 | 105 | 105 | 102 | 104 | 21,000 |
| 2008/05/30 | 105 | 106 | 105 | 105 | 11,000 |
| 2008/05/29 | 104 | 105 | 103 | 104 | 12,000 |
| 2008/05/28 | 109 | 109 | 103 | 107 | 25,000 |
| 2008/05/27 | 105 | 109 | 103 | 109 | 23,000 |
| 2008/05/26 | 110 | 110 | 105 | 105 | 63,000 |
| 2008/05/23 | 110 | 114 | 108 | 110 | 420,000 |
| 2008/05/22 | 103 | 104 | 103 | 104 | 6,000 |
| 2008/05/21 | 102 | 105 | 102 | 105 | 15,000 |
| 2008/05/20 | 106 | 106 | 102 | 102 | 5,000 |
| 2008/05/19 | 101 | 105 | 100 | 105 | 42,000 |
| 2008/05/16 | 101 | 103 | 101 | 101 | 7,000 |
| 2008/05/15 | 102 | 103 | 101 | 102 | 13,000 |
| 2008/05/14 | 100 | 102 | 100 | 102 | 13,000 |
| 2008/05/13 | 103 | 104 | 100 | 103 | 23,000 |
| 2008/05/12 | 104 | 104 | 103 | 104 | 12,000 |
| 2008/05/09 | 105 | 106 | 104 | 104 | 13,000 |
| 2008/05/08 | 104 | 104 | 103 | 104 | 72,000 |
| 2008/05/07 | 100 | 104 | 100 | 104 | 16,000 |
| 2008/05/02 | 102 | 103 | 100 | 102 | 16,000 |
| 2008/05/01 | 102 | 102 | 102 | 102 | 7,000 |
| 2008/04/30 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/04/28 | 103 | 103 | 102 | 102 | 19,000 |
| 2008/04/25 | 102 | 104 | 100 | 103 | 58,000 |
| 2008/04/24 | 100 | 102 | 100 | 102 | 3,000 |
| 2008/04/23 | 100 | 101 | 100 | 101 | 10,000 |
| 2008/04/22 | 102 | 102 | 102 | 102 | 3,000 |
| 2008/04/21 | 100 | 102 | 99 | 102 | 37,000 |
| 2008/04/18 | 99 | 100 | 99 | 100 | 14,000 |
| 2008/04/17 | 100 | 100 | 99 | 100 | 15,000 |
| 2008/04/16 | 99 | 100 | 99 | 100 | 9,000 |
| 2008/04/15 | 100 | 101 | 99 | 100 | 14,000 |
| 2008/04/14 | 97 | 100 | 97 | 100 | 7,000 |
| 2008/04/11 | 98 | 100 | 96 | 100 | 79,000 |
| 2008/04/10 | 101 | 102 | 99 | 102 | 62,000 |
| 2008/04/09 | 101 | 102 | 100 | 102 | 83,000 |
| 2008/04/08 | 103 | 103 | 100 | 101 | 29,000 |
| 2008/04/07 | 99 | 103 | 99 | 103 | 174,000 |
| 2008/04/04 | 107 | 107 | 107 | 107 | 2,000 |
| 2008/04/03 | 106 | 106 | 106 | 106 | 10,000 |
| 2008/04/02 | 109 | 109 | 106 | 106 | 11,000 |
| 2008/04/01 | 106 | 110 | 105 | 110 | 11,000 |
| 2008/03/31 | 113 | 113 | 103 | 110 | 33,000 |
| 2008/03/28 | 115 | 115 | 113 | 113 | 9,000 |
| 2008/03/27 | 115 | 115 | 115 | 115 | 3,000 |
| 2008/03/26 | 116 | 117 | 115 | 117 | 11,000 |
| 2008/03/25 | 119 | 119 | 116 | 119 | 22,000 |
| 2008/03/24 | 118 | 119 | 117 | 117 | 15,000 |
| 2008/03/21 | 120 | 120 | 118 | 119 | 54,000 |
| 2008/03/19 | 120 | 121 | 119 | 119 | 70,000 |
| 2008/03/18 | 120 | 120 | 119 | 119 | 6,000 |
| 2008/03/17 | 121 | 121 | 116 | 119 | 28,000 |
| 2008/03/14 | 118 | 119 | 117 | 119 | 27,000 |
| 2008/03/13 | 119 | 119 | 116 | 118 | 43,000 |
| 2008/03/12 | 119 | 121 | 117 | 120 | 43,000 |
| 2008/03/11 | 118 | 118 | 118 | 118 | 21,000 |
| 2008/03/10 | 122 | 122 | 116 | 119 | 54,000 |
| 2008/03/07 | 121 | 124 | 119 | 122 | 72,000 |
| 2008/03/06 | 120 | 127 | 120 | 124 | 226,000 |
| 2008/03/05 | 120 | 121 | 119 | 119 | 85,000 |
| 2008/03/04 | 119 | 120 | 118 | 119 | 61,000 |
| 2008/03/03 | 119 | 120 | 117 | 119 | 83,000 |
| 2008/02/29 | 115 | 124 | 115 | 118 | 167,000 |
| 2008/02/28 | 116 | 117 | 115 | 115 | 81,000 |
| 2008/02/27 | 115 | 115 | 114 | 115 | 59,000 |
| 2008/02/26 | 115 | 116 | 115 | 115 | 71,000 |
| 2008/02/25 | 116 | 116 | 114 | 114 | 67,000 |
| 2008/02/22 | 116 | 116 | 114 | 114 | 97,000 |
| 2008/02/21 | 116 | 116 | 114 | 114 | 100,000 |
| 2008/02/20 | 115 | 115 | 114 | 114 | 116,000 |
| 2008/02/19 | 113 | 114 | 113 | 114 | 82,000 |
| 2008/02/18 | 117 | 118 | 113 | 113 | 125,000 |
| 2008/02/15 | 115 | 115 | 112 | 112 | 45,000 |
| 2008/02/14 | 115 | 115 | 113 | 113 | 117,000 |
| 2008/02/13 | 114 | 114 | 112 | 112 | 43,000 |
| 2008/02/12 | 114 | 114 | 111 | 112 | 65,000 |
| 2008/02/08 | 110 | 111 | 109 | 111 | 14,000 |
| 2008/02/07 | 113 | 113 | 111 | 112 | 52,000 |
| 2008/02/06 | 110 | 114 | 109 | 113 | 83,000 |
| 2008/02/05 | 114 | 114 | 107 | 109 | 71,000 |
| 2008/02/04 | 115 | 115 | 110 | 114 | 98,000 |
| 2008/02/01 | 114 | 114 | 113 | 114 | 4,000 |
| 2008/01/31 | 115 | 115 | 113 | 114 | 42,000 |
| 2008/01/30 | 114 | 114 | 112 | 112 | 7,000 |
| 2008/01/29 | 114 | 114 | 111 | 114 | 39,000 |
| 2008/01/28 | 110 | 111 | 107 | 111 | 32,000 |
| 2008/01/25 | 109 | 110 | 107 | 110 | 68,000 |
| 2008/01/24 | 106 | 109 | 106 | 109 | 15,000 |
| 2008/01/23 | 109 | 110 | 107 | 107 | 68,000 |
| 2008/01/22 | 108 | 109 | 107 | 108 | 110,000 |
| 2008/01/21 | 111 | 111 | 109 | 109 | 38,000 |
| 2008/01/18 | 106 | 110 | 106 | 110 | 73,000 |
| 2008/01/17 | 112 | 112 | 106 | 111 | 132,000 |
| 2008/01/16 | 110 | 112 | 105 | 112 | 105,000 |
| 2008/01/15 | 113 | 113 | 111 | 112 | 125,000 |
| 2008/01/11 | 112 | 113 | 111 | 111 | 49,000 |
| 2008/01/10 | 112 | 113 | 111 | 111 | 80,000 |
| 2008/01/09 | 113 | 113 | 110 | 110 | 58,000 |
| 2008/01/08 | 115 | 116 | 111 | 112 | 50,000 |
| 2008/01/07 | 119 | 120 | 105 | 115 | 270,000 |
| 2008/01/04 | 108 | 115 | 103 | 115 | 164,000 |