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 |
|---|---|---|---|---|---|
| 2024/12/30 | 590 | 600 | 590 | 593 | 5,500 |
| 2024/12/27 | 590 | 597 | 586 | 590 | 4,000 |
| 2024/12/26 | 581 | 592 | 577 | 587 | 6,300 |
| 2024/12/25 | 589 | 599 | 581 | 581 | 8,100 |
| 2024/12/24 | 598 | 602 | 581 | 589 | 9,800 |
| 2024/12/23 | 599 | 608 | 586 | 598 | 14,300 |
| 2024/12/20 | 569 | 601 | 565 | 601 | 27,800 |
| 2024/12/19 | 531 | 573 | 526 | 567 | 325,900 |
| 2024/12/18 | 598 | 601 | 595 | 601 | 3,700 |
| 2024/12/17 | 600 | 602 | 596 | 601 | 2,700 |
| 2024/12/16 | 595 | 602 | 592 | 594 | 14,500 |
| 2024/12/13 | 609 | 611 | 602 | 605 | 8,600 |
| 2024/12/12 | 609 | 614 | 606 | 611 | 5,700 |
| 2024/12/11 | 605 | 611 | 602 | 611 | 9,400 |
| 2024/12/10 | 602 | 605 | 601 | 605 | 3,500 |
| 2024/12/09 | 605 | 605 | 601 | 602 | 4,100 |
| 2024/12/06 | 604 | 606 | 604 | 604 | 3,300 |
| 2024/12/05 | 600 | 604 | 599 | 604 | 3,100 |
| 2024/12/04 | 602 | 605 | 600 | 601 | 4,100 |
| 2024/12/03 | 601 | 601 | 600 | 600 | 1,500 |
| 2024/12/02 | 600 | 601 | 599 | 601 | 1,300 |
| 2024/11/29 | 599 | 601 | 599 | 601 | 800 |
| 2024/11/28 | 600 | 600 | 599 | 599 | 2,100 |
| 2024/11/27 | 600 | 600 | 600 | 600 | 300 |
| 2024/11/26 | 603 | 603 | 599 | 600 | 2,200 |
| 2024/11/25 | 601 | 602 | 601 | 602 | 1,300 |
| 2024/11/22 | 600 | 605 | 600 | 601 | 2,800 |
| 2024/11/21 | 603 | 605 | 603 | 605 | 2,500 |
| 2024/11/20 | 603 | 603 | 600 | 602 | 3,200 |
| 2024/11/19 | 599 | 603 | 599 | 603 | 3,100 |
| 2024/11/18 | 601 | 604 | 600 | 600 | 2,000 |
| 2024/11/15 | 600 | 601 | 599 | 601 | 2,800 |
| 2024/11/14 | 605 | 608 | 601 | 601 | 3,400 |
| 2024/11/13 | 601 | 605 | 601 | 603 | 1,800 |
| 2024/11/12 | 605 | 606 | 600 | 602 | 3,600 |
| 2024/11/11 | 601 | 603 | 600 | 603 | 3,100 |
| 2024/11/08 | 602 | 602 | 599 | 600 | 3,100 |
| 2024/11/07 | 604 | 604 | 601 | 603 | 3,200 |
| 2024/11/06 | 605 | 605 | 604 | 604 | 400 |
| 2024/11/05 | 608 | 610 | 602 | 606 | 2,200 |
| 2024/11/01 | 601 | 606 | 600 | 606 | 3,400 |
| 2024/10/31 | 604 | 609 | 604 | 609 | 800 |
| 2024/10/30 | 604 | 604 | 604 | 604 | 1,800 |
| 2024/10/29 | 602 | 608 | 600 | 604 | 7,900 |
| 2024/10/28 | 606 | 611 | 606 | 611 | 1,200 |
| 2024/10/25 | 610 | 610 | 606 | 606 | 1,600 |
| 2024/10/24 | 605 | 610 | 605 | 610 | 1,400 |
| 2024/10/23 | 608 | 608 | 606 | 607 | 1,800 |
| 2024/10/22 | 610 | 619 | 607 | 608 | 3,200 |
| 2024/10/21 | 610 | 611 | 610 | 610 | 1,600 |
| 2024/10/18 | 612 | 612 | 608 | 608 | 1,900 |
| 2024/10/17 | 615 | 615 | 609 | 609 | 1,400 |
| 2024/10/16 | 615 | 615 | 607 | 615 | 1,900 |
| 2024/10/15 | 616 | 617 | 607 | 615 | 3,900 |
| 2024/10/11 | 605 | 611 | 605 | 611 | 1,900 |
| 2024/10/10 | 607 | 613 | 605 | 606 | 4,900 |
| 2024/10/09 | 614 | 614 | 605 | 608 | 6,900 |
| 2024/10/08 | 621 | 621 | 610 | 610 | 14,600 |
| 2024/10/07 | 648 | 685 | 615 | 620 | 188,200 |
| 2024/10/04 | 592 | 592 | 586 | 588 | 3,100 |
| 2024/10/03 | 590 | 591 | 590 | 590 | 1,200 |
| 2024/10/02 | 615 | 615 | 574 | 589 | 15,900 |
| 2024/10/01 | 614 | 614 | 611 | 614 | 1,500 |
| 2024/09/30 | 604 | 619 | 604 | 614 | 3,600 |
| 2024/09/27 | 640 | 640 | 620 | 630 | 5,500 |
| 2024/09/26 | 638 | 642 | 629 | 641 | 7,400 |
| 2024/09/25 | 623 | 646 | 610 | 644 | 26,400 |
| 2024/09/24 | 609 | 630 | 609 | 615 | 10,300 |
| 2024/09/20 | 608 | 608 | 608 | 608 | 200 |
| 2024/09/19 | 605 | 606 | 605 | 606 | 1,600 |
| 2024/09/18 | 609 | 609 | 605 | 605 | 1,900 |
| 2024/09/13 | 609 | 610 | 605 | 610 | 5,100 |
| 2024/09/12 | 606 | 606 | 602 | 605 | 1,600 |
| 2024/09/11 | 613 | 613 | 603 | 606 | 1,900 |
| 2024/09/10 | 603 | 608 | 603 | 606 | 700 |
| 2024/09/09 | 606 | 616 | 606 | 610 | 900 |
| 2024/09/06 | 614 | 614 | 610 | 611 | 3,700 |
| 2024/09/05 | 606 | 609 | 600 | 606 | 7,400 |
| 2024/09/04 | 607 | 607 | 605 | 605 | 1,500 |
| 2024/09/03 | 618 | 618 | 610 | 612 | 1,900 |
| 2024/09/02 | 615 | 617 | 606 | 617 | 5,600 |
| 2024/08/30 | 595 | 614 | 592 | 609 | 13,700 |
| 2024/08/29 | 585 | 590 | 585 | 589 | 2,500 |
| 2024/08/28 | 580 | 590 | 580 | 585 | 6,400 |
| 2024/08/27 | 566 | 580 | 566 | 580 | 4,500 |
| 2024/08/26 | 576 | 576 | 563 | 566 | 1,100 |
| 2024/08/23 | 562 | 571 | 562 | 571 | 1,200 |
| 2024/08/22 | 570 | 570 | 559 | 561 | 7,700 |
| 2024/08/21 | 581 | 586 | 561 | 568 | 13,300 |
| 2024/08/20 | 575 | 581 | 574 | 574 | 2,400 |
| 2024/08/19 | 575 | 575 | 575 | 575 | 400 |
| 2024/08/16 | 578 | 584 | 578 | 582 | 2,100 |
| 2024/08/15 | 576 | 578 | 569 | 578 | 800 |
| 2024/08/14 | 566 | 578 | 566 | 574 | 3,400 |
| 2024/08/13 | 579 | 579 | 568 | 569 | 1,900 |
| 2024/08/09 | 569 | 579 | 560 | 579 | 1,300 |
| 2024/08/08 | 576 | 578 | 564 | 564 | 5,100 |
| 2024/08/07 | 582 | 582 | 561 | 568 | 3,800 |
| 2024/08/06 | 500 | 600 | 500 | 589 | 9,200 |
| 2024/08/05 | 558 | 559 | 498 | 500 | 17,700 |
| 2024/08/02 | 596 | 596 | 581 | 583 | 9,700 |
| 2024/08/01 | 599 | 601 | 594 | 597 | 7,800 |
| 2024/07/31 | 603 | 603 | 596 | 602 | 3,900 |
| 2024/07/30 | 602 | 602 | 602 | 602 | 200 |
| 2024/07/29 | 603 | 603 | 600 | 600 | 600 |
| 2024/07/26 | 601 | 601 | 600 | 600 | 1,600 |
| 2024/07/25 | 604 | 604 | 597 | 601 | 9,800 |
| 2024/07/24 | 606 | 606 | 603 | 604 | 2,300 |
| 2024/07/23 | 604 | 608 | 604 | 606 | 800 |
| 2024/07/22 | 608 | 608 | 604 | 606 | 1,900 |
| 2024/07/19 | 608 | 608 | 605 | 605 | 400 |
| 2024/07/18 | 610 | 610 | 600 | 608 | 10,400 |
| 2024/07/17 | 614 | 614 | 609 | 609 | 1,000 |
| 2024/07/16 | 611 | 611 | 609 | 609 | 1,900 |
| 2024/07/12 | 606 | 607 | 605 | 606 | 1,800 |
| 2024/07/11 | 606 | 607 | 605 | 606 | 2,300 |
| 2024/07/10 | 607 | 609 | 606 | 607 | 700 |
| 2024/07/09 | 605 | 611 | 605 | 606 | 1,700 |
| 2024/07/08 | 608 | 617 | 605 | 608 | 6,000 |
| 2024/07/05 | 612 | 612 | 605 | 605 | 3,400 |
| 2024/07/04 | 611 | 611 | 606 | 606 | 2,800 |
| 2024/07/03 | 612 | 612 | 607 | 611 | 1,800 |
| 2024/07/02 | 612 | 612 | 612 | 612 | 700 |
| 2024/07/01 | 617 | 617 | 612 | 612 | 1,800 |
| 2024/06/28 | 610 | 618 | 610 | 617 | 900 |
| 2024/06/27 | 611 | 611 | 606 | 608 | 1,600 |
| 2024/06/26 | 606 | 611 | 606 | 611 | 1,900 |
| 2024/06/25 | 606 | 607 | 605 | 606 | 600 |
| 2024/06/24 | 608 | 610 | 606 | 606 | 1,500 |
| 2024/06/21 | 604 | 605 | 604 | 604 | 3,400 |
| 2024/06/20 | 605 | 607 | 605 | 605 | 1,700 |
| 2024/06/19 | 607 | 608 | 607 | 608 | 300 |
| 2024/06/18 | 606 | 608 | 605 | 608 | 2,100 |
| 2024/06/17 | 606 | 607 | 606 | 607 | 2,400 |
| 2024/06/14 | 606 | 606 | 606 | 606 | 1,000 |
| 2024/06/13 | 608 | 612 | 606 | 609 | 4,000 |
| 2024/06/12 | 611 | 611 | 607 | 610 | 1,500 |
| 2024/06/11 | 609 | 611 | 608 | 611 | 1,800 |
| 2024/06/10 | 610 | 614 | 610 | 610 | 1,100 |
| 2024/06/07 | 613 | 617 | 612 | 612 | 1,500 |
| 2024/06/06 | 611 | 613 | 609 | 609 | 900 |
| 2024/06/05 | 606 | 622 | 606 | 612 | 11,400 |
| 2024/06/04 | 607 | 613 | 606 | 610 | 3,200 |
| 2024/06/03 | 607 | 614 | 607 | 608 | 3,500 |
| 2024/05/31 | 607 | 625 | 607 | 607 | 2,500 |
| 2024/05/30 | 612 | 612 | 607 | 608 | 5,200 |
| 2024/05/29 | 618 | 618 | 616 | 616 | 2,000 |
| 2024/05/28 | 627 | 627 | 621 | 621 | 2,100 |
| 2024/05/27 | 612 | 629 | 612 | 621 | 5,500 |
| 2024/05/24 | 611 | 617 | 611 | 611 | 400 |
| 2024/05/23 | 614 | 619 | 610 | 612 | 9,800 |
| 2024/05/22 | 616 | 618 | 614 | 617 | 3,200 |
| 2024/05/21 | 617 | 620 | 615 | 616 | 2,800 |
| 2024/05/20 | 619 | 619 | 617 | 619 | 1,000 |
| 2024/05/17 | 620 | 621 | 615 | 617 | 3,600 |
| 2024/05/16 | 622 | 626 | 622 | 625 | 800 |
| 2024/05/15 | 632 | 632 | 624 | 624 | 1,800 |
| 2024/05/14 | 634 | 634 | 620 | 630 | 4,800 |
| 2024/05/13 | 624 | 639 | 622 | 634 | 9,500 |
| 2024/05/10 | 627 | 642 | 617 | 641 | 16,800 |
| 2024/05/09 | 626 | 627 | 618 | 618 | 1,500 |
| 2024/05/08 | 622 | 623 | 618 | 619 | 2,500 |
| 2024/05/07 | 626 | 630 | 611 | 623 | 16,000 |
| 2024/05/02 | 634 | 634 | 626 | 626 | 1,800 |
| 2024/05/01 | 635 | 636 | 626 | 630 | 4,700 |
| 2024/04/30 | 631 | 631 | 623 | 628 | 3,800 |
| 2024/04/26 | 634 | 634 | 628 | 628 | 6,700 |
| 2024/04/25 | 636 | 637 | 634 | 637 | 900 |
| 2024/04/24 | 639 | 639 | 636 | 636 | 800 |
| 2024/04/23 | 634 | 640 | 634 | 639 | 1,700 |
| 2024/04/22 | 635 | 635 | 630 | 634 | 1,400 |
| 2024/04/19 | 631 | 636 | 629 | 635 | 3,000 |
| 2024/04/18 | 626 | 640 | 626 | 636 | 5,300 |
| 2024/04/17 | 630 | 632 | 624 | 626 | 2,200 |
| 2024/04/16 | 628 | 641 | 625 | 630 | 6,200 |
| 2024/04/15 | 628 | 628 | 625 | 628 | 3,200 |
| 2024/04/12 | 632 | 632 | 627 | 628 | 2,200 |
| 2024/04/11 | 632 | 632 | 628 | 628 | 700 |
| 2024/04/10 | 632 | 632 | 626 | 632 | 1,500 |
| 2024/04/09 | 628 | 632 | 626 | 628 | 4,100 |
| 2024/04/08 | 625 | 629 | 622 | 625 | 3,400 |
| 2024/04/05 | 627 | 632 | 625 | 625 | 2,900 |
| 2024/04/04 | 624 | 624 | 624 | 624 | 400 |
| 2024/04/03 | 620 | 625 | 618 | 624 | 3,200 |
| 2024/04/02 | 630 | 630 | 620 | 620 | 4,300 |
| 2024/04/01 | 634 | 634 | 627 | 628 | 6,600 |
| 2024/03/29 | 638 | 638 | 632 | 634 | 2,600 |
| 2024/03/28 | 636 | 639 | 629 | 631 | 14,400 |
| 2024/03/27 | 669 | 675 | 666 | 675 | 9,600 |
| 2024/03/26 | 670 | 671 | 666 | 669 | 7,100 |
| 2024/03/25 | 665 | 671 | 665 | 670 | 5,300 |
| 2024/03/22 | 667 | 675 | 657 | 667 | 4,600 |
| 2024/03/21 | 654 | 669 | 652 | 668 | 8,400 |
| 2024/03/19 | 655 | 655 | 647 | 652 | 1,900 |
| 2024/03/18 | 646 | 655 | 646 | 653 | 3,600 |
| 2024/03/15 | 650 | 650 | 645 | 646 | 1,900 |
| 2024/03/14 | 652 | 652 | 644 | 649 | 2,000 |
| 2024/03/13 | 657 | 657 | 643 | 648 | 3,800 |
| 2024/03/12 | 649 | 649 | 644 | 649 | 2,600 |
| 2024/03/11 | 647 | 651 | 646 | 649 | 2,000 |
| 2024/03/08 | 642 | 650 | 642 | 647 | 3,100 |
| 2024/03/07 | 646 | 650 | 640 | 650 | 4,000 |
| 2024/03/06 | 637 | 646 | 637 | 646 | 3,300 |
| 2024/03/05 | 641 | 643 | 636 | 642 | 6,400 |
| 2024/03/04 | 647 | 649 | 639 | 645 | 7,400 |
| 2024/03/01 | 641 | 644 | 639 | 641 | 3,100 |
| 2024/02/29 | 640 | 644 | 640 | 641 | 2,800 |
| 2024/02/28 | 645 | 646 | 639 | 641 | 4,700 |
| 2024/02/27 | 645 | 647 | 632 | 640 | 8,200 |
| 2024/02/26 | 635 | 658 | 634 | 650 | 7,400 |
| 2024/02/22 | 630 | 641 | 630 | 633 | 8,400 |
| 2024/02/21 | 634 | 640 | 630 | 633 | 4,200 |
| 2024/02/20 | 633 | 637 | 628 | 630 | 3,200 |
| 2024/02/19 | 625 | 645 | 610 | 633 | 15,400 |
| 2024/02/16 | 625 | 625 | 621 | 625 | 4,800 |
| 2024/02/15 | 638 | 640 | 620 | 625 | 10,600 |
| 2024/02/14 | 649 | 649 | 632 | 635 | 8,900 |
| 2024/02/13 | 640 | 657 | 637 | 645 | 11,700 |
| 2024/02/09 | 640 | 645 | 637 | 638 | 8,400 |
| 2024/02/08 | 649 | 650 | 639 | 640 | 9,800 |
| 2024/02/07 | 653 | 661 | 645 | 645 | 17,300 |
| 2024/02/06 | 661 | 665 | 661 | 665 | 700 |
| 2024/02/05 | 664 | 665 | 660 | 660 | 4,100 |
| 2024/02/02 | 662 | 664 | 657 | 660 | 3,000 |
| 2024/02/01 | 658 | 662 | 657 | 660 | 1,100 |
| 2024/01/31 | 659 | 659 | 658 | 658 | 1,000 |
| 2024/01/30 | 652 | 655 | 651 | 655 | 2,700 |
| 2024/01/29 | 653 | 657 | 652 | 652 | 2,400 |
| 2024/01/26 | 653 | 654 | 652 | 653 | 3,000 |
| 2024/01/25 | 662 | 663 | 654 | 654 | 6,000 |
| 2024/01/24 | 663 | 663 | 660 | 660 | 1,600 |
| 2024/01/23 | 665 | 675 | 661 | 662 | 3,700 |
| 2024/01/22 | 659 | 664 | 658 | 663 | 2,300 |
| 2024/01/19 | 667 | 667 | 659 | 659 | 1,900 |
| 2024/01/18 | 665 | 665 | 660 | 660 | 500 |
| 2024/01/17 | 664 | 665 | 662 | 665 | 1,400 |
| 2024/01/16 | 665 | 670 | 665 | 665 | 1,300 |
| 2024/01/15 | 664 | 666 | 661 | 663 | 2,100 |
| 2024/01/12 | 664 | 664 | 658 | 664 | 2,100 |
| 2024/01/11 | 663 | 663 | 657 | 662 | 2,900 |
| 2024/01/10 | 664 | 664 | 653 | 657 | 8,100 |
| 2024/01/09 | 661 | 661 | 656 | 659 | 3,500 |
| 2024/01/05 | 672 | 672 | 654 | 661 | 2,700 |
| 2024/01/04 | 672 | 680 | 652 | 670 | 5,700 |