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 |
---|---|---|---|---|---|
2018/12/28 | 326 | 344 | 323 | 330 | 5,600 |
2018/12/27 | 337 | 337 | 316 | 319 | 900 |
2018/12/26 | 323 | 323 | 302 | 307 | 8,800 |
2018/12/25 | 296 | 324 | 287 | 296 | 31,700 |
2018/12/21 | 349 | 349 | 312 | 312 | 20,100 |
2018/12/20 | 367 | 372 | 345 | 353 | 14,800 |
2018/12/19 | 371 | 376 | 368 | 368 | 9,200 |
2018/12/18 | 390 | 390 | 371 | 372 | 12,800 |
2018/12/17 | 398 | 398 | 395 | 395 | 6,400 |
2018/12/14 | 401 | 402 | 398 | 400 | 3,400 |
2018/12/13 | 400 | 404 | 400 | 404 | 1,100 |
2018/12/12 | 399 | 402 | 399 | 399 | 1,400 |
2018/12/11 | 402 | 403 | 399 | 399 | 4,700 |
2018/12/10 | 400 | 407 | 400 | 405 | 2,900 |
2018/12/07 | 408 | 409 | 400 | 401 | 7,300 |
2018/12/06 | 408 | 409 | 407 | 407 | 2,900 |
2018/12/05 | 410 | 410 | 408 | 410 | 1,200 |
2018/12/04 | 411 | 411 | 411 | 411 | 400 |
2018/12/03 | 414 | 414 | 411 | 411 | 1,200 |
2018/11/30 | 409 | 410 | 409 | 410 | 1,300 |
2018/11/29 | 414 | 414 | 411 | 411 | 1,400 |
2018/11/28 | 414 | 414 | 414 | 414 | 200 |
2018/11/27 | 412 | 415 | 411 | 411 | 1,500 |
2018/11/26 | 411 | 412 | 408 | 408 | 1,000 |
2018/11/22 | 418 | 418 | 413 | 416 | 600 |
2018/11/21 | 410 | 419 | 408 | 412 | 6,000 |
2018/11/20 | 408 | 416 | 408 | 415 | 5,600 |
2018/11/19 | 412 | 413 | 407 | 413 | 2,400 |
2018/11/16 | 409 | 412 | 408 | 412 | 400 |
2018/11/15 | 405 | 413 | 405 | 412 | 1,900 |
2018/11/14 | 410 | 410 | 403 | 403 | 2,300 |
2018/11/13 | 410 | 410 | 405 | 408 | 1,500 |
2018/11/12 | 408 | 409 | 407 | 409 | 1,500 |
2018/11/09 | 408 | 410 | 408 | 410 | 1,300 |
2018/11/08 | 410 | 412 | 410 | 412 | 800 |
2018/11/07 | 408 | 410 | 407 | 407 | 2,400 |
2018/11/06 | 411 | 411 | 404 | 407 | 5,900 |
2018/11/05 | 413 | 413 | 410 | 410 | 2,000 |
2018/11/02 | 414 | 414 | 412 | 412 | 2,500 |
2018/11/01 | 412 | 415 | 412 | 413 | 1,400 |
2018/10/31 | 416 | 416 | 412 | 412 | 1,400 |
2018/10/30 | 411 | 411 | 410 | 410 | 1,400 |
2018/10/29 | 415 | 428 | 410 | 411 | 15,500 |
2018/10/26 | 414 | 419 | 414 | 414 | 1,700 |
2018/10/25 | 414 | 415 | 414 | 414 | 1,100 |
2018/10/24 | 417 | 417 | 416 | 416 | 1,300 |
2018/10/23 | 416 | 420 | 414 | 414 | 2,400 |
2018/10/22 | 420 | 420 | 416 | 418 | 1,800 |
2018/10/19 | 419 | 419 | 419 | 419 | 200 |
2018/10/18 | 418 | 424 | 418 | 418 | 1,500 |
2018/10/17 | 420 | 422 | 418 | 422 | 1,300 |
2018/10/16 | 420 | 420 | 420 | 420 | 100 |
2018/10/15 | 423 | 424 | 419 | 422 | 7,100 |
2018/10/12 | 421 | 421 | 417 | 421 | 21,300 |
2018/10/11 | 417 | 418 | 415 | 415 | 3,500 |
2018/10/10 | 419 | 423 | 418 | 419 | 9,000 |
2018/10/09 | 421 | 421 | 419 | 419 | 2,100 |
2018/10/05 | 420 | 421 | 419 | 421 | 2,000 |
2018/10/04 | 419 | 422 | 418 | 418 | 9,800 |
2018/10/03 | 420 | 421 | 419 | 420 | 3,500 |
2018/10/02 | 421 | 421 | 417 | 420 | 1,900 |
2018/10/01 | 419 | 421 | 417 | 421 | 1,600 |
2018/09/28 | 419 | 420 | 417 | 418 | 2,800 |
2018/09/27 | 418 | 420 | 417 | 418 | 1,700 |
2018/09/26 | 419 | 419 | 416 | 418 | 1,800 |
2018/09/25 | 415 | 418 | 415 | 418 | 11,200 |
2018/09/21 | 416 | 420 | 416 | 418 | 4,300 |
2018/09/20 | 416 | 420 | 415 | 416 | 3,800 |
2018/09/19 | 419 | 419 | 416 | 416 | 4,000 |
2018/09/18 | 420 | 420 | 417 | 419 | 2,000 |
2018/09/14 | 419 | 420 | 419 | 420 | 1,000 |
2018/09/13 | 416 | 419 | 415 | 419 | 2,800 |
2018/09/12 | 418 | 425 | 416 | 416 | 3,400 |
2018/09/11 | 420 | 422 | 417 | 418 | 1,500 |
2018/09/10 | 420 | 424 | 417 | 424 | 3,200 |
2018/09/07 | 420 | 422 | 419 | 420 | 2,200 |
2018/09/06 | 423 | 423 | 420 | 423 | 700 |
2018/09/05 | 418 | 424 | 418 | 421 | 1,500 |
2018/09/04 | 427 | 427 | 414 | 418 | 13,800 |
2018/09/03 | 438 | 438 | 424 | 427 | 11,800 |
2018/08/31 | 437 | 437 | 433 | 437 | 2,800 |
2018/08/30 | 431 | 438 | 431 | 438 | 4,600 |
2018/08/29 | 434 | 434 | 434 | 434 | 1,000 |
2018/08/28 | 433 | 433 | 431 | 431 | 400 |
2018/08/27 | 433 | 433 | 431 | 431 | 900 |
2018/08/24 | 433 | 434 | 433 | 433 | 700 |
2018/08/23 | 432 | 432 | 432 | 432 | 200 |
2018/08/22 | 434 | 434 | 431 | 431 | 700 |
2018/08/21 | 430 | 434 | 430 | 431 | 1,100 |
2018/08/20 | 433 | 433 | 430 | 430 | 1,600 |
2018/08/16 | 430 | 433 | 430 | 430 | 1,500 |
2018/08/15 | 431 | 431 | 430 | 430 | 1,500 |
2018/08/14 | 432 | 432 | 431 | 431 | 5,300 |
2018/08/13 | 432 | 433 | 430 | 432 | 3,600 |
2018/08/10 | 433 | 434 | 432 | 434 | 2,700 |
2018/08/09 | 438 | 438 | 434 | 434 | 400 |
2018/08/08 | 438 | 438 | 435 | 435 | 1,000 |
2018/08/07 | 436 | 436 | 436 | 436 | 300 |
2018/08/06 | 434 | 435 | 434 | 434 | 800 |
2018/08/03 | 434 | 436 | 433 | 433 | 1,500 |
2018/08/02 | 433 | 436 | 433 | 434 | 1,700 |
2018/08/01 | 439 | 439 | 434 | 435 | 600 |
2018/07/31 | 437 | 438 | 436 | 436 | 1,400 |
2018/07/30 | 438 | 438 | 433 | 437 | 1,700 |
2018/07/27 | 438 | 438 | 438 | 438 | 1,400 |
2018/07/26 | 435 | 436 | 435 | 435 | 500 |
2018/07/25 | 436 | 437 | 433 | 435 | 900 |
2018/07/24 | 433 | 433 | 433 | 433 | 1,200 |
2018/07/23 | 433 | 433 | 433 | 433 | 200 |
2018/07/20 | 434 | 436 | 434 | 436 | 500 |
2018/07/18 | 431 | 435 | 431 | 435 | 600 |
2018/07/17 | 431 | 431 | 431 | 431 | 1,000 |
2018/07/12 | 433 | 436 | 430 | 431 | 2,500 |
2018/07/11 | 436 | 436 | 436 | 436 | 600 |
2018/07/10 | 434 | 434 | 434 | 434 | 400 |
2018/07/09 | 432 | 435 | 430 | 435 | 2,200 |
2018/07/06 | 432 | 432 | 430 | 430 | 800 |
2018/07/05 | 430 | 433 | 429 | 430 | 3,900 |
2018/07/04 | 432 | 432 | 430 | 431 | 2,400 |
2018/07/03 | 431 | 433 | 431 | 432 | 2,100 |
2018/07/02 | 436 | 436 | 430 | 433 | 7,600 |
2018/06/29 | 439 | 439 | 433 | 439 | 3,900 |
2018/06/28 | 437 | 440 | 435 | 435 | 1,400 |
2018/06/27 | 434 | 438 | 434 | 438 | 2,600 |
2018/06/26 | 438 | 438 | 434 | 434 | 900 |
2018/06/25 | 437 | 438 | 434 | 436 | 3,100 |
2018/06/22 | 435 | 438 | 434 | 438 | 3,100 |
2018/06/21 | 437 | 437 | 435 | 435 | 800 |
2018/06/20 | 434 | 438 | 434 | 434 | 2,200 |
2018/06/19 | 436 | 437 | 433 | 433 | 9,500 |
2018/06/18 | 437 | 437 | 437 | 437 | 1,800 |
2018/06/15 | 439 | 439 | 438 | 438 | 800 |
2018/06/14 | 439 | 440 | 438 | 440 | 1,100 |
2018/06/13 | 439 | 439 | 439 | 439 | 200 |
2018/06/12 | 438 | 438 | 437 | 438 | 1,500 |
2018/06/11 | 437 | 437 | 436 | 437 | 2,800 |
2018/06/08 | 437 | 440 | 437 | 440 | 1,600 |
2018/06/07 | 437 | 440 | 437 | 440 | 1,000 |
2018/06/06 | 438 | 438 | 436 | 437 | 7,100 |
2018/06/05 | 440 | 440 | 438 | 439 | 1,500 |
2018/06/04 | 439 | 439 | 438 | 439 | 700 |
2018/06/01 | 441 | 441 | 439 | 439 | 300 |
2018/05/31 | 439 | 439 | 439 | 439 | 1,000 |
2018/05/30 | 438 | 438 | 438 | 438 | 1,800 |
2018/05/29 | 439 | 443 | 439 | 443 | 2,600 |
2018/05/28 | 442 | 443 | 441 | 441 | 1,500 |
2018/05/25 | 441 | 442 | 441 | 442 | 1,000 |
2018/05/24 | 442 | 442 | 441 | 441 | 800 |
2018/05/23 | 445 | 445 | 441 | 441 | 3,800 |
2018/05/22 | 436 | 443 | 436 | 442 | 5,700 |
2018/05/21 | 438 | 438 | 436 | 437 | 1,200 |
2018/05/18 | 437 | 439 | 437 | 437 | 800 |
2018/05/17 | 437 | 438 | 436 | 438 | 600 |
2018/05/16 | 437 | 437 | 436 | 436 | 1,900 |
2018/05/15 | 438 | 438 | 436 | 438 | 2,300 |
2018/05/14 | 439 | 440 | 437 | 438 | 3,400 |
2018/05/11 | 440 | 440 | 439 | 439 | 1,100 |
2018/05/10 | 440 | 440 | 439 | 439 | 1,300 |
2018/05/09 | 439 | 440 | 439 | 440 | 800 |
2018/05/08 | 439 | 440 | 438 | 439 | 2,300 |
2018/05/07 | 441 | 441 | 439 | 439 | 1,600 |
2018/05/02 | 442 | 442 | 439 | 441 | 1,900 |
2018/05/01 | 440 | 440 | 438 | 439 | 2,700 |
2018/04/27 | 439 | 441 | 439 | 439 | 500 |
2018/04/26 | 441 | 441 | 440 | 440 | 400 |
2018/04/25 | 438 | 438 | 437 | 438 | 800 |
2018/04/24 | 437 | 439 | 437 | 439 | 700 |
2018/04/23 | 436 | 437 | 435 | 436 | 1,100 |
2018/04/20 | 436 | 437 | 436 | 437 | 800 |
2018/04/19 | 436 | 437 | 435 | 436 | 500 |
2018/04/18 | 434 | 436 | 434 | 436 | 1,700 |
2018/04/17 | 435 | 436 | 433 | 434 | 9,000 |
2018/04/16 | 437 | 437 | 436 | 437 | 900 |
2018/04/13 | 437 | 439 | 437 | 439 | 1,000 |
2018/04/12 | 436 | 439 | 436 | 439 | 700 |
2018/04/11 | 439 | 442 | 437 | 437 | 3,000 |
2018/04/10 | 437 | 439 | 434 | 439 | 3,800 |
2018/04/09 | 437 | 438 | 435 | 435 | 3,100 |
2018/04/06 | 439 | 439 | 436 | 437 | 2,900 |
2018/04/05 | 438 | 439 | 437 | 439 | 4,100 |
2018/04/04 | 442 | 442 | 436 | 438 | 5,900 |
2018/04/03 | 442 | 442 | 441 | 441 | 1,000 |
2018/04/02 | 441 | 442 | 441 | 442 | 1,900 |
2018/03/30 | 440 | 441 | 439 | 441 | 3,200 |
2018/03/29 | 436 | 440 | 436 | 438 | 4,400 |
2018/03/28 | 433 | 439 | 430 | 437 | 15,000 |
2018/03/27 | 453 | 454 | 446 | 449 | 19,500 |
2018/03/26 | 445 | 455 | 445 | 451 | 12,800 |
2018/03/23 | 454 | 454 | 448 | 448 | 10,900 |
2018/03/22 | 457 | 457 | 454 | 457 | 4,700 |
2018/03/20 | 455 | 457 | 454 | 457 | 4,900 |
2018/03/19 | 459 | 459 | 455 | 456 | 5,400 |
2018/03/16 | 455 | 459 | 455 | 459 | 7,400 |
2018/03/15 | 460 | 460 | 457 | 460 | 3,900 |
2018/03/14 | 456 | 460 | 454 | 458 | 3,400 |
2018/03/13 | 454 | 455 | 454 | 455 | 900 |
2018/03/12 | 456 | 456 | 453 | 453 | 4,000 |
2018/03/09 | 456 | 457 | 452 | 452 | 3,700 |
2018/03/08 | 455 | 456 | 452 | 456 | 2,000 |
2018/03/07 | 455 | 455 | 455 | 455 | 100 |
2018/03/06 | 455 | 456 | 452 | 456 | 3,000 |
2018/03/05 | 456 | 456 | 451 | 451 | 3,900 |
2018/03/02 | 452 | 455 | 451 | 453 | 5,500 |
2018/03/01 | 457 | 460 | 456 | 456 | 5,900 |
2018/02/28 | 458 | 458 | 457 | 458 | 1,200 |
2018/02/27 | 459 | 460 | 454 | 458 | 9,500 |
2018/02/26 | 457 | 457 | 453 | 455 | 2,000 |
2018/02/23 | 453 | 457 | 453 | 453 | 8,000 |
2018/02/22 | 454 | 454 | 451 | 451 | 1,000 |
2018/02/21 | 454 | 456 | 454 | 454 | 1,500 |
2018/02/20 | 453 | 454 | 453 | 454 | 200 |
2018/02/19 | 456 | 456 | 451 | 454 | 6,000 |
2018/02/16 | 450 | 453 | 450 | 453 | 1,600 |
2018/02/15 | 449 | 451 | 449 | 451 | 2,700 |
2018/02/14 | 450 | 450 | 447 | 448 | 8,100 |
2018/02/13 | 448 | 452 | 447 | 447 | 6,500 |
2018/02/09 | 442 | 448 | 438 | 447 | 18,400 |
2018/02/08 | 458 | 458 | 450 | 454 | 3,500 |
2018/02/07 | 448 | 458 | 448 | 454 | 6,000 |
2018/02/06 | 444 | 456 | 440 | 448 | 21,500 |
2018/02/05 | 456 | 462 | 448 | 459 | 27,900 |
2018/02/02 | 457 | 465 | 456 | 463 | 15,300 |
2018/02/01 | 455 | 457 | 455 | 457 | 4,000 |
2018/01/31 | 453 | 455 | 452 | 455 | 2,300 |
2018/01/30 | 453 | 458 | 453 | 454 | 4,400 |
2018/01/29 | 457 | 457 | 455 | 456 | 3,300 |
2018/01/26 | 454 | 457 | 454 | 455 | 9,200 |
2018/01/25 | 457 | 458 | 455 | 455 | 4,400 |
2018/01/24 | 458 | 458 | 453 | 456 | 9,900 |
2018/01/23 | 453 | 460 | 443 | 453 | 37,900 |
2018/01/22 | 448 | 452 | 446 | 451 | 4,300 |
2018/01/19 | 448 | 448 | 446 | 447 | 1,700 |
2018/01/18 | 447 | 449 | 445 | 449 | 7,000 |
2018/01/17 | 448 | 448 | 446 | 446 | 3,600 |
2018/01/16 | 449 | 450 | 448 | 448 | 3,500 |
2018/01/15 | 449 | 450 | 448 | 450 | 3,200 |
2018/01/12 | 449 | 449 | 448 | 448 | 2,600 |
2018/01/11 | 448 | 449 | 447 | 449 | 3,400 |
2018/01/10 | 448 | 449 | 446 | 449 | 7,200 |
2018/01/09 | 444 | 446 | 444 | 446 | 4,100 |
2018/01/05 | 444 | 445 | 443 | 443 | 2,600 |
2018/01/04 | 442 | 445 | 441 | 443 | 7,400 |