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 |
---|---|---|---|---|---|
2016/12/30 | 455 | 455 | 449 | 454 | 6,500 |
2016/12/29 | 456 | 456 | 451 | 452 | 3,300 |
2016/12/28 | 455 | 458 | 451 | 456 | 2,500 |
2016/12/27 | 450 | 452 | 448 | 451 | 16,300 |
2016/12/26 | 458 | 458 | 451 | 452 | 19,300 |
2016/12/22 | 461 | 462 | 459 | 459 | 5,800 |
2016/12/21 | 462 | 464 | 460 | 464 | 7,100 |
2016/12/20 | 464 | 464 | 461 | 464 | 15,200 |
2016/12/19 | 465 | 468 | 463 | 464 | 5,100 |
2016/12/16 | 463 | 467 | 462 | 465 | 7,200 |
2016/12/15 | 464 | 466 | 463 | 465 | 5,900 |
2016/12/14 | 465 | 466 | 463 | 463 | 4,400 |
2016/12/13 | 466 | 466 | 463 | 465 | 4,500 |
2016/12/12 | 466 | 469 | 464 | 466 | 11,300 |
2016/12/09 | 468 | 473 | 465 | 467 | 10,400 |
2016/12/08 | 467 | 474 | 467 | 467 | 12,100 |
2016/12/07 | 466 | 468 | 463 | 465 | 5,100 |
2016/12/06 | 463 | 466 | 463 | 465 | 10,100 |
2016/12/05 | 460 | 462 | 456 | 462 | 11,900 |
2016/12/02 | 460 | 460 | 456 | 460 | 9,500 |
2016/12/01 | 458 | 460 | 455 | 460 | 9,600 |
2016/11/30 | 459 | 459 | 453 | 457 | 3,500 |
2016/11/29 | 456 | 458 | 451 | 458 | 4,600 |
2016/11/28 | 455 | 459 | 454 | 455 | 6,400 |
2016/11/25 | 460 | 460 | 456 | 457 | 9,500 |
2016/11/24 | 459 | 461 | 458 | 460 | 5,000 |
2016/11/22 | 460 | 463 | 458 | 458 | 7,500 |
2016/11/21 | 457 | 463 | 457 | 460 | 3,800 |
2016/11/18 | 459 | 459 | 455 | 458 | 6,300 |
2016/11/17 | 455 | 457 | 455 | 457 | 1,900 |
2016/11/16 | 460 | 462 | 455 | 462 | 5,000 |
2016/11/15 | 457 | 457 | 455 | 456 | 1,500 |
2016/11/14 | 459 | 460 | 458 | 458 | 16,900 |
2016/11/11 | 460 | 461 | 450 | 458 | 4,900 |
2016/11/10 | 450 | 467 | 449 | 460 | 7,800 |
2016/11/09 | 455 | 462 | 441 | 442 | 16,100 |
2016/11/08 | 462 | 466 | 455 | 459 | 8,100 |
2016/11/07 | 452 | 476 | 451 | 462 | 24,600 |
2016/11/04 | 447 | 456 | 445 | 446 | 7,800 |
2016/11/02 | 453 | 453 | 446 | 448 | 5,800 |
2016/11/01 | 447 | 456 | 447 | 456 | 9,500 |
2016/10/31 | 452 | 452 | 446 | 446 | 3,900 |
2016/10/28 | 456 | 456 | 440 | 446 | 4,800 |
2016/10/27 | 456 | 457 | 453 | 456 | 6,000 |
2016/10/26 | 457 | 459 | 455 | 456 | 4,000 |
2016/10/25 | 452 | 458 | 447 | 457 | 7,000 |
2016/10/24 | 453 | 457 | 446 | 446 | 14,100 |
2016/10/21 | 450 | 457 | 449 | 450 | 8,500 |
2016/10/20 | 450 | 452 | 450 | 452 | 5,200 |
2016/10/19 | 441 | 446 | 440 | 445 | 3,900 |
2016/10/18 | 440 | 442 | 439 | 441 | 6,100 |
2016/10/17 | 445 | 446 | 440 | 440 | 6,200 |
2016/10/14 | 447 | 447 | 440 | 442 | 13,000 |
2016/10/13 | 449 | 451 | 447 | 447 | 3,200 |
2016/10/12 | 450 | 451 | 449 | 450 | 2,200 |
2016/10/11 | 450 | 454 | 449 | 449 | 13,700 |
2016/10/07 | 450 | 454 | 450 | 454 | 4,700 |
2016/10/06 | 452 | 452 | 450 | 451 | 12,100 |
2016/10/05 | 450 | 455 | 449 | 452 | 9,800 |
2016/10/04 | 463 | 463 | 451 | 453 | 6,900 |
2016/10/03 | 462 | 465 | 450 | 465 | 7,100 |
2016/09/30 | 465 | 468 | 462 | 465 | 7,100 |
2016/09/29 | 471 | 472 | 461 | 464 | 7,000 |
2016/09/28 | 480 | 485 | 467 | 475 | 11,600 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 48 | 48 | 47 | 48 | 92,000 |
2016/09/26 | 47 | 49 | 47 | 48 | 326,000 |
2016/09/23 | 46 | 48 | 46 | 47 | 38,000 |
2016/09/21 | 46 | 47 | 46 | 47 | 58,000 |
2016/09/20 | 46 | 47 | 46 | 46 | 61,000 |
2016/09/16 | 47 | 48 | 46 | 47 | 107,000 |
2016/09/15 | 47 | 47 | 46 | 46 | 151,000 |
2016/09/14 | 48 | 49 | 47 | 47 | 63,000 |
2016/09/13 | 48 | 49 | 47 | 49 | 77,000 |
2016/09/12 | 48 | 49 | 47 | 48 | 203,000 |
2016/09/09 | 49 | 49 | 48 | 49 | 47,000 |
2016/09/08 | 49 | 50 | 49 | 50 | 242,000 |
2016/09/07 | 48 | 50 | 48 | 50 | 236,000 |
2016/09/06 | 48 | 49 | 48 | 48 | 56,000 |
2016/09/05 | 48 | 48 | 48 | 48 | 99,000 |
2016/09/02 | 50 | 50 | 47 | 48 | 493,000 |
2016/09/01 | 49 | 50 | 49 | 50 | 357,000 |
2016/08/31 | 48 | 49 | 48 | 48 | 58,000 |
2016/08/30 | 50 | 50 | 48 | 48 | 313,000 |
2016/08/29 | 49 | 50 | 49 | 50 | 71,000 |
2016/08/26 | 49 | 50 | 49 | 49 | 93,000 |
2016/08/25 | 51 | 51 | 49 | 49 | 268,000 |
2016/08/24 | 51 | 52 | 50 | 50 | 127,000 |
2016/08/23 | 52 | 52 | 52 | 52 | 41,000 |
2016/08/22 | 51 | 53 | 51 | 52 | 279,000 |
2016/08/19 | 51 | 52 | 50 | 51 | 56,000 |
2016/08/18 | 52 | 52 | 50 | 51 | 184,000 |
2016/08/17 | 50 | 52 | 50 | 52 | 309,000 |
2016/08/16 | 50 | 51 | 49 | 51 | 384,000 |
2016/08/15 | 50 | 50 | 48 | 49 | 335,000 |
2016/08/12 | 57 | 58 | 50 | 51 | 2,530,000 |
2016/08/10 | 47 | 51 | 47 | 51 | 404,000 |
2016/08/09 | 48 | 48 | 46 | 48 | 67,000 |
2016/08/08 | 46 | 48 | 45 | 47 | 157,000 |
2016/08/05 | 46 | 47 | 46 | 46 | 25,000 |
2016/08/04 | 44 | 46 | 44 | 46 | 136,000 |
2016/08/03 | 44 | 45 | 44 | 45 | 85,000 |
2016/08/02 | 45 | 46 | 45 | 45 | 198,000 |
2016/08/01 | 45 | 47 | 45 | 46 | 135,000 |
2016/07/29 | 47 | 47 | 45 | 46 | 156,000 |
2016/07/28 | 46 | 48 | 46 | 47 | 123,000 |
2016/07/27 | 47 | 47 | 46 | 46 | 116,000 |
2016/07/26 | 47 | 48 | 47 | 47 | 42,000 |
2016/07/25 | 47 | 49 | 47 | 48 | 106,000 |
2016/07/22 | 48 | 48 | 46 | 48 | 24,000 |
2016/07/21 | 46 | 48 | 46 | 48 | 200,000 |
2016/07/20 | 46 | 47 | 46 | 46 | 75,000 |
2016/07/19 | 49 | 49 | 46 | 46 | 587,000 |
2016/07/15 | 48 | 51 | 48 | 49 | 650,000 |
2016/07/14 | 51 | 51 | 47 | 50 | 1,167,000 |
2016/07/13 | 46 | 51 | 45 | 51 | 2,085,000 |
2016/07/12 | 45 | 46 | 44 | 46 | 108,000 |
2016/07/11 | 45 | 45 | 44 | 44 | 270,000 |
2016/07/08 | 41 | 49 | 41 | 44 | 1,219,000 |
2016/07/07 | 41 | 42 | 41 | 41 | 21,000 |
2016/07/06 | 41 | 41 | 40 | 41 | 129,000 |
2016/07/05 | 42 | 42 | 41 | 41 | 40,000 |
2016/07/04 | 41 | 42 | 41 | 41 | 73,000 |
2016/07/01 | 41 | 42 | 41 | 41 | 74,000 |
2016/06/30 | 41 | 42 | 40 | 41 | 153,000 |
2016/06/29 | 40 | 41 | 40 | 40 | 38,000 |
2016/06/28 | 40 | 40 | 39 | 40 | 118,000 |
2016/06/27 | 39 | 41 | 39 | 40 | 81,000 |
2016/06/24 | 42 | 42 | 38 | 39 | 362,000 |
2016/06/23 | 42 | 42 | 42 | 42 | 51,000 |
2016/06/22 | 42 | 43 | 41 | 42 | 50,000 |
2016/06/21 | 42 | 43 | 42 | 42 | 29,000 |
2016/06/20 | 41 | 43 | 41 | 42 | 49,000 |
2016/06/17 | 41 | 42 | 41 | 41 | 115,000 |
2016/06/16 | 43 | 43 | 41 | 41 | 347,000 |
2016/06/15 | 43 | 44 | 43 | 44 | 86,000 |
2016/06/14 | 45 | 45 | 43 | 43 | 338,000 |
2016/06/13 | 45 | 45 | 45 | 45 | 60,000 |
2016/06/10 | 46 | 46 | 45 | 45 | 97,000 |
2016/06/09 | 46 | 47 | 46 | 46 | 69,000 |
2016/06/08 | 45 | 47 | 45 | 46 | 260,000 |
2016/06/07 | 47 | 48 | 45 | 46 | 475,000 |
2016/06/06 | 48 | 49 | 47 | 47 | 166,000 |
2016/06/03 | 49 | 50 | 49 | 49 | 61,000 |
2016/06/02 | 49 | 49 | 48 | 49 | 57,000 |
2016/06/01 | 49 | 49 | 48 | 49 | 56,000 |
2016/05/31 | 49 | 49 | 48 | 49 | 47,000 |
2016/05/30 | 49 | 50 | 48 | 49 | 145,000 |
2016/05/27 | 50 | 50 | 49 | 49 | 74,000 |
2016/05/26 | 50 | 51 | 50 | 51 | 24,000 |
2016/05/25 | 50 | 51 | 50 | 50 | 39,000 |
2016/05/24 | 50 | 50 | 49 | 50 | 37,000 |
2016/05/23 | 50 | 50 | 50 | 50 | 51,000 |
2016/05/20 | 49 | 50 | 49 | 50 | 51,000 |
2016/05/19 | 50 | 50 | 49 | 50 | 32,000 |
2016/05/18 | 49 | 50 | 49 | 50 | 203,000 |
2016/05/17 | 50 | 50 | 49 | 49 | 61,000 |
2016/05/16 | 50 | 51 | 49 | 49 | 119,000 |
2016/05/13 | 50 | 50 | 49 | 50 | 112,000 |
2016/05/12 | 51 | 51 | 49 | 50 | 265,000 |
2016/05/11 | 52 | 53 | 52 | 52 | 90,000 |
2016/05/10 | 53 | 53 | 52 | 53 | 227,000 |
2016/05/09 | 51 | 52 | 51 | 52 | 128,000 |
2016/05/06 | 50 | 51 | 50 | 50 | 138,000 |
2016/05/02 | 49 | 50 | 49 | 49 | 210,000 |
2016/04/28 | 52 | 53 | 51 | 51 | 130,000 |
2016/04/27 | 53 | 53 | 52 | 52 | 104,000 |
2016/04/26 | 53 | 54 | 52 | 52 | 201,000 |
2016/04/25 | 53 | 54 | 53 | 53 | 328,000 |
2016/04/22 | 53 | 53 | 52 | 52 | 112,000 |
2016/04/21 | 54 | 55 | 53 | 53 | 441,000 |
2016/04/20 | 53 | 55 | 52 | 53 | 1,358,000 |
2016/04/19 | 50 | 53 | 50 | 53 | 523,000 |
2016/04/18 | 50 | 50 | 48 | 50 | 358,000 |
2016/04/15 | 51 | 51 | 50 | 50 | 37,000 |
2016/04/14 | 50 | 51 | 50 | 51 | 106,000 |
2016/04/13 | 50 | 51 | 50 | 50 | 72,000 |
2016/04/12 | 50 | 51 | 50 | 50 | 112,000 |
2016/04/11 | 49 | 50 | 49 | 50 | 68,000 |
2016/04/08 | 47 | 50 | 47 | 49 | 256,000 |
2016/04/07 | 47 | 48 | 46 | 48 | 179,000 |
2016/04/06 | 46 | 47 | 46 | 46 | 42,000 |
2016/04/05 | 47 | 47 | 46 | 47 | 225,000 |
2016/04/04 | 48 | 48 | 47 | 47 | 157,000 |
2016/04/01 | 51 | 51 | 48 | 48 | 257,000 |
2016/03/31 | 51 | 51 | 50 | 51 | 35,000 |
2016/03/30 | 51 | 52 | 51 | 51 | 26,000 |
2016/03/29 | 51 | 51 | 50 | 51 | 178,000 |
2016/03/28 | 53 | 54 | 52 | 52 | 127,000 |
2016/03/25 | 53 | 54 | 53 | 53 | 59,000 |
2016/03/24 | 53 | 54 | 52 | 52 | 52,000 |
2016/03/23 | 54 | 54 | 53 | 53 | 38,000 |
2016/03/22 | 53 | 54 | 53 | 53 | 56,000 |
2016/03/18 | 53 | 53 | 52 | 53 | 168,000 |
2016/03/17 | 55 | 55 | 53 | 53 | 267,000 |
2016/03/16 | 55 | 55 | 54 | 55 | 190,000 |
2016/03/15 | 54 | 56 | 54 | 56 | 308,000 |
2016/03/14 | 52 | 54 | 52 | 54 | 252,000 |
2016/03/11 | 51 | 52 | 51 | 51 | 75,000 |
2016/03/10 | 51 | 52 | 51 | 51 | 60,000 |
2016/03/09 | 50 | 51 | 49 | 51 | 85,000 |
2016/03/08 | 51 | 51 | 50 | 50 | 110,000 |
2016/03/07 | 51 | 52 | 51 | 51 | 98,000 |
2016/03/04 | 50 | 52 | 49 | 51 | 214,000 |
2016/03/03 | 50 | 50 | 49 | 50 | 55,000 |
2016/03/02 | 49 | 49 | 49 | 49 | 88,000 |
2016/03/01 | 49 | 49 | 48 | 49 | 200,000 |
2016/02/29 | 50 | 50 | 49 | 49 | 66,000 |
2016/02/26 | 48 | 49 | 48 | 49 | 121,000 |
2016/02/25 | 48 | 49 | 48 | 49 | 65,000 |
2016/02/24 | 49 | 49 | 47 | 47 | 212,000 |
2016/02/23 | 50 | 51 | 49 | 49 | 123,000 |
2016/02/22 | 48 | 50 | 48 | 50 | 76,000 |
2016/02/19 | 48 | 49 | 48 | 48 | 190,000 |
2016/02/18 | 47 | 51 | 47 | 48 | 288,000 |
2016/02/17 | 47 | 48 | 46 | 47 | 225,000 |
2016/02/16 | 46 | 48 | 45 | 47 | 239,000 |
2016/02/15 | 44 | 46 | 44 | 45 | 287,000 |
2016/02/12 | 47 | 47 | 42 | 43 | 732,000 |
2016/02/10 | 48 | 48 | 46 | 47 | 233,000 |
2016/02/09 | 49 | 49 | 47 | 47 | 253,000 |
2016/02/08 | 49 | 50 | 49 | 49 | 174,000 |
2016/02/05 | 51 | 51 | 49 | 49 | 208,000 |
2016/02/04 | 50 | 53 | 50 | 52 | 260,000 |
2016/02/03 | 51 | 51 | 50 | 50 | 114,000 |
2016/02/02 | 52 | 53 | 51 | 52 | 125,000 |
2016/02/01 | 50 | 52 | 50 | 52 | 279,000 |
2016/01/29 | 50 | 50 | 49 | 49 | 342,000 |
2016/01/28 | 49 | 51 | 48 | 50 | 236,000 |
2016/01/27 | 50 | 51 | 49 | 49 | 213,000 |
2016/01/26 | 49 | 50 | 48 | 48 | 237,000 |
2016/01/25 | 50 | 51 | 49 | 51 | 366,000 |
2016/01/22 | 46 | 50 | 46 | 49 | 381,000 |
2016/01/21 | 48 | 49 | 45 | 45 | 507,000 |
2016/01/20 | 53 | 53 | 49 | 49 | 608,000 |
2016/01/19 | 53 | 55 | 53 | 53 | 193,000 |
2016/01/18 | 52 | 53 | 52 | 53 | 176,000 |
2016/01/15 | 56 | 57 | 54 | 54 | 291,000 |
2016/01/14 | 55 | 55 | 53 | 54 | 753,000 |
2016/01/13 | 57 | 59 | 56 | 58 | 328,000 |
2016/01/12 | 59 | 60 | 55 | 55 | 591,000 |
2016/01/08 | 59 | 62 | 57 | 61 | 910,000 |
2016/01/07 | 58 | 59 | 57 | 58 | 173,000 |
2016/01/06 | 57 | 60 | 57 | 58 | 293,000 |
2016/01/05 | 57 | 58 | 56 | 57 | 64,000 |
2016/01/04 | 57 | 58 | 56 | 57 | 143,000 |