3306 日本製麻(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	227	230	227	230	14,000	2,300
1985-12-27	227	232	225	227	17,000	2,270
1985-12-26	225	230	225	227	16,000	2,270
1985-12-25	230	232	225	232	45,000	2,320
1985-12-24	230	235	228	228	70,000	2,280
1985-12-23	230	230	230	230	32,000	2,300
1985-12-21	232	233	231	231	54,000	2,310
1985-12-20	232	235	232	233	21,000	2,330
1985-12-19	233	235	231	232	37,000	2,320
1985-12-18	235	240	235	235	35,000	2,350
1985-12-17	231	235	231	235	56,000	2,350
1985-12-16	232	235	231	232	38,000	2,320
1985-12-13	239	239	231	232	20,000	2,320
1985-12-12	236	237	235	237	11,000	2,370
1985-12-11	240	240	235	235	20,000	2,350
1985-12-10	235	235	235	235	15,000	2,350
1985-12-09	245	245	240	240	44,000	2,400
1985-12-07	240	249	239	249	21,000	2,490
1985-12-06	242	243	240	243	17,000	2,430
1985-12-05	253	253	237	237	38,000	2,370
1985-12-04	240	248	240	248	61,000	2,480
1985-12-03	231	235	230	235	40,000	2,350
1985-12-02	235	235	230	230	16,000	2,300
1985-11-30	230	231	230	231	25,000	2,310
1985-11-29	232	233	230	231	44,000	2,310
1985-11-28	231	233	230	232	62,000	2,320
1985-11-27	236	238	233	233	33,000	2,330
1985-11-26	235	236	230	236	70,000	2,360
1985-11-25	230	231	230	231	44,000	2,310
1985-11-22	232	232	230	230	42,000	2,300
1985-11-21	234	238	230	230	41,000	2,300
1985-11-20	237	240	230	230	55,000	2,300
1985-11-19	235	240	235	236	59,000	2,360
1985-11-18	237	240	234	234	55,000	2,340
1985-11-16	238	240	237	237	39,000	2,370
1985-11-15	242	245	240	240	26,000	2,400
1985-11-14	250	250	241	241	39,000	2,410
1985-11-13	240	250	240	250	28,000	2,500
1985-11-12	250	250	240	241	35,000	2,410
1985-11-11	259	260	250	250	60,000	2,500
1985-11-08	265	265	250	250	161,000	2,500
1985-11-07	236	265	236	265	216,000	2,650
1985-11-06	233	237	231	232	71,000	2,320
1985-11-05	236	238	230	238	55,000	2,380
1985-11-02	241	245	238	240	45,000	2,400
1985-11-01	241	245	238	245	95,000	2,450
1985-10-31	248	248	240	240	84,000	2,400
1985-10-30	245	245	240	245	57,000	2,450
1985-10-29	242	249	240	240	63,000	2,400
1985-10-28	240	250	238	240	90,000	2,400
1985-10-26	242	243	238	238	78,000	2,380
1985-10-25	254	255	242	244	95,000	2,440
1985-10-24	250	270	242	242	163,000	2,420
1985-10-23	251	255	241	247	337,000	2,470
1985-10-22	313	314	270	273	2,250,000	2,730
1985-10-21	261	283	259	278	1,309,000	2,780
1985-10-19	245	257	245	251	387,000	2,510
1985-10-18	225	235	225	235	62,000	2,350
1985-10-17	231	235	225	225	64,000	2,250
1985-10-16	230	235	230	231	50,000	2,310
1985-10-15	236	238	230	230	52,000	2,300
1985-10-14	235	235	231	235	18,000	2,350
1985-10-11	230	233	228	229	60,000	2,290
1985-10-09	231	233	230	230	32,000	2,300
1985-10-08	238	239	230	230	103,000	2,300
1985-10-07	237	239	236	236	70,000	2,360
1985-10-05	244	245	234	235	142,000	2,350
1985-10-04	242	247	241	245	387,000	2,450
1985-10-03	235	240	235	239	187,000	2,390
1985-10-02	227	230	227	230	125,000	2,300
1985-10-01	229	229	220	221	58,000	2,210
1985-09-30	220	230	218	230	66,000	2,300
1985-09-28	219	219	215	219	16,000	2,190
1985-09-27	206	220	206	219	32,000	2,190
1985-09-26	220	220	196	201	63,000	2,010
1985-09-25	223	223	220	220	55,000	2,200
1985-09-24	233	233	221	221	59,000	2,210
1985-09-21	222	230	220	230	54,000	2,300
1985-09-20	230	230	220	223	64,000	2,230
1985-09-19	230	230	225	225	65,000	2,250
1985-09-18	230	234	220	225	106,000	2,250
1985-09-17	221	225	217	225	64,000	2,250
1985-09-13	217	220	215	216	23,000	2,160
1985-09-12	219	220	215	217	27,000	2,170
1985-09-11	215	220	215	220	11,000	2,200
1985-09-10	219	219	213	213	29,000	2,130
1985-09-09	218	221	215	215	59,000	2,150
1985-09-07	216	221	216	218	34,000	2,180
1985-09-06	242	242	225	230	308,000	2,300
1985-09-05	219	243	218	240	263,000	2,400
1985-09-04	221	221	218	219	64,000	2,190
1985-09-03	222	224	218	218	50,000	2,180
1985-09-02	208	212	208	212	31,000	2,120
1985-08-31	206	208	206	208	12,000	2,080
1985-08-30	206	207	206	207	19,000	2,070
1985-08-29	207	207	205	205	24,000	2,050
1985-08-28	200	205	198	200	29,000	2,000
1985-08-27	200	203	200	200	35,000	2,000
1985-08-26	204	204	201	201	19,000	2,010
1985-08-24	198	200	198	198	55,000	1,980
1985-08-23	202	205	200	200	44,000	2,000
1985-08-22	205	205	201	201	43,000	2,010
1985-08-21	205	205	200	205	32,000	2,050
1985-08-20	200	206	198	206	46,000	2,060
1985-08-17	200	200	198	198	11,000	1,980
1985-08-16	199	200	198	198	18,000	1,980
1985-08-15	199	201	198	198	21,000	1,980
1985-08-14	199	199	198	198	15,000	1,980
1985-08-13	201	201	200	200	31,000	2,000
1985-08-12	201	202	200	201	41,000	2,010
1985-08-09	205	205	203	203	43,000	2,030
1985-08-07	206	208	206	208	5,000	2,080
1985-08-06	207	210	206	206	32,000	2,060
1985-08-05	205	210	205	207	40,000	2,070
1985-08-03	210	210	200	200	41,000	2,000
1985-08-02	210	214	208	214	21,000	2,140
1985-08-01	213	214	210	210	31,000	2,100
1985-07-31	215	218	215	215	31,000	2,150
1985-07-30	218	220	215	215	18,000	2,150
1985-07-29	217	219	215	215	51,000	2,150
1985-07-27	216	220	215	218	22,000	2,180
1985-07-26	216	224	215	215	69,000	2,150
1985-07-25	222	222	219	220	31,000	2,200
1985-07-24	221	222	215	216	70,000	2,160
1985-07-23	225	228	216	216	56,000	2,160
1985-07-22	219	225	216	222	29,000	2,220
1985-07-20	225	226	215	215	94,000	2,150
1985-07-19	222	230	221	222	45,000	2,220
1985-07-18	230	230	220	220	31,000	2,200
1985-07-17	215	220	215	215	44,000	2,150
1985-07-16	215	218	213	215	71,000	2,150
1985-07-15	225	225	215	215	73,000	2,150
1985-07-12	237	237	217	223	96,000	2,230
1985-07-11	243	243	235	235	98,000	2,350
1985-07-10	239	243	235	240	173,000	2,400
1985-07-09	239	245	237	239	129,000	2,390
1985-07-08	242	247	239	239	199,000	2,390
1985-07-06	250	250	236	236	452,000	2,360
1985-07-05	239	248	230	246	426,000	2,460
1985-07-04	247	248	240	241	684,000	2,410
1985-07-03	225	251	224	237	1,022,000	2,370
1985-07-02	219	225	215	222	225,000	2,220
1985-07-01	219	220	215	219	81,000	2,190
1985-06-29	217	219	216	216	65,000	2,160
1985-06-28	213	219	209	219	124,000	2,190
1985-06-27	225	225	212	213	321,000	2,130
1985-06-26	223	225	216	222	420,000	2,220
1985-06-25	210	220	206	220	146,000	2,200
1985-06-24	200	210	198	202	46,000	2,020
1985-06-22	198	200	195	195	73,000	1,950
1985-06-21	200	200	198	198	61,000	1,980
1985-06-20	202	203	198	199	74,000	1,990
1985-06-19	200	200	196	200	101,000	2,000
1985-06-18	199	203	198	198	103,000	1,980
1985-06-17	203	204	198	198	181,000	1,980
1985-06-15	208	209	202	203	112,000	2,030
1985-06-14	215	217	210	213	316,000	2,130
1985-06-13	216	225	210	218	854,000	2,180
1985-06-12	217	222	214	217	811,000	2,170
1985-06-11	199	213	198	212	513,000	2,120
1985-06-10	194	195	193	195	51,000	1,950
1985-06-07	193	193	190	193	14,000	1,930
1985-06-06	192	194	192	193	36,000	1,930
1985-06-05	193	195	191	192	41,000	1,920
1985-06-04	190	193	189	192	46,000	1,920
1985-06-03	189	191	189	190	38,000	1,900
1985-06-01	190	191	189	189	49,000	1,890
1985-05-31	186	190	186	190	28,000	1,900
1985-05-30	189	189	188	188	22,000	1,880
1985-05-29	188	190	187	189	43,000	1,890
1985-05-28	187	190	187	187	12,000	1,870
1985-05-27	184	186	184	186	17,000	1,860
1985-05-24	187	189	184	184	16,000	1,840
1985-05-23	190	190	182	187	27,000	1,870
1985-05-22	189	190	185	186	25,000	1,860
1985-05-21	191	193	189	189	46,000	1,890
1985-05-20	196	196	192	192	29,000	1,920
1985-05-18	192	193	191	191	18,000	1,910
1985-05-17	189	190	189	190	26,000	1,900
1985-05-16	189	189	188	188	48,000	1,880
1985-05-15	190	190	189	189	23,000	1,890
1985-05-14	193	194	190	190	34,000	1,900
1985-05-13	196	198	192	193	19,000	1,930
1985-05-10	190	195	190	191	58,000	1,910
1985-05-09	195	196	190	191	37,000	1,910
1985-05-08	203	204	195	198	291,000	1,980
1985-05-07	199	202	197	200	329,000	2,000
1985-05-04	190	195	188	195	74,000	1,950
1985-05-02	181	192	181	186	95,000	1,860
1985-05-01	178	185	178	181	36,000	1,810
1985-04-30	177	182	177	178	10,000	1,780
1985-04-27	175	175	175	175	30,000	1,750
1985-04-25	176	179	175	175	33,000	1,750
1985-04-24	175	176	175	175	31,000	1,750
1985-04-23	175	177	175	175	48,000	1,750
1985-04-22	179	179	177	177	31,000	1,770
1985-04-20	176	180	176	180	23,000	1,800
1985-04-19	178	180	178	178	13,000	1,780
1985-04-18	179	180	178	180	6,000	1,800
1985-04-17	177	178	176	178	13,000	1,780
1985-04-16	187	187	175	175	42,000	1,750
1985-04-15	190	190	187	187	52,000	1,870
1985-04-12	190	192	186	190	163,000	1,900
1985-04-11	179	190	178	190	128,000	1,900
1985-04-10	178	180	176	180	30,000	1,800
1985-04-09	176	178	175	175	44,000	1,750
1985-04-08	177	179	175	175	29,000	1,750
1985-04-06	178	179	175	178	13,000	1,780
1985-04-05	178	178	175	175	4,000	1,750
1985-04-04	174	179	174	179	13,000	1,790
1985-04-03	179	179	178	178	25,000	1,780
1985-04-02	178	178	178	178	8,000	1,780
1985-04-01	176	179	174	174	18,000	1,740
1985-03-30	174	175	174	175	9,000	1,750
1985-03-29	173	175	173	175	18,000	1,750
1985-03-28	173	174	172	172	28,000	1,720
1985-03-27	173	175	173	174	5,000	1,740
1985-03-26	174	174	173	173	21,000	1,730
1985-03-25	175	178	173	173	28,000	1,730
1985-03-23	172	179	172	175	15,000	1,750
1985-03-22	175	175	174	174	21,000	1,740
1985-03-20	175	175	175	175	41,000	1,750
1985-03-19	180	180	175	175	15,000	1,750
1985-03-18	177	179	177	177	15,000	1,770
1985-03-16	175	180	175	180	7,000	1,800
1985-03-15	177	180	173	175	32,000	1,750
1985-03-14	178	180	177	177	16,000	1,770
1985-03-13	181	182	177	180	67,000	1,800
1985-03-12	176	183	176	183	13,000	1,830
1985-03-11	176	178	175	176	14,000	1,760
1985-03-08	179	180	174	175	29,000	1,750
1985-03-07	175	176	174	174	25,000	1,740
1985-03-06	176	176	172	172	8,000	1,720
1985-03-05	178	178	171	178	22,000	1,780
1985-03-04	173	174	172	173	26,000	1,730
1985-03-02	173	175	172	175	25,000	1,750
1985-03-01	175	175	173	175	24,000	1,750
1985-02-28	182	183	179	179	24,000	1,790
1985-02-27	182	182	180	180	20,000	1,800
1985-02-26	182	182	180	182	32,000	1,820
1985-02-25	182	182	180	180	24,000	1,800
1985-02-23	183	184	180	180	16,000	1,800
1985-02-22	189	189	185	187	61,000	1,870
1985-02-21	190	190	186	187	79,000	1,870
1985-02-20	175	190	173	175	39,000	1,750
1985-02-19	172	172	172	172	11,000	1,720
1985-02-18	173	173	172	172	28,000	1,720
1985-02-16	170	171	170	170	5,000	1,700
1985-02-15	171	172	170	171	15,000	1,710
1985-02-14	170	173	168	173	14,000	1,730
1985-02-13	170	171	170	170	29,000	1,700
1985-02-12	175	175	171	171	18,000	1,710
1985-02-08	171	173	170	170	41,000	1,700
1985-02-07	173	173	170	171	33,000	1,710
1985-02-06	172	173	172	173	15,000	1,730
1985-02-05	174	175	172	172	32,000	1,720
1985-02-04	176	176	173	175	18,000	1,750
1985-02-02	175	176	175	175	20,000	1,750
1985-02-01	177	178	176	176	25,000	1,760
1985-01-31	177	180	176	176	24,000	1,760
1985-01-30	178	178	176	177	35,000	1,770
1985-01-29	179	179	177	178	28,000	1,780
1985-01-28	177	180	177	178	59,000	1,780
1985-01-25	179	180	177	177	64,000	1,770
1985-01-24	178	180	178	180	29,000	1,800
1985-01-23	177	180	177	178	27,000	1,780
1985-01-22	180	181	178	178	33,000	1,780
1985-01-21	184	184	180	182	21,000	1,820
1985-01-19	180	185	178	185	30,000	1,850
1985-01-18	176	180	176	177	33,000	1,770
1985-01-17	179	179	176	176	18,000	1,760
1985-01-16	185	185	176	176	3,000	1,760
1985-01-14	180	185	175	175	22,000	1,750
1985-01-11	174	180	174	175	17,000	1,750
1985-01-10	172	172	171	171	30,000	1,710
1985-01-09	173	173	171	171	20,000	1,710
1985-01-08	173	173	169	171	11,000	1,710
1985-01-07	168	170	168	168	42,000	1,680
1985-01-05	171	171	168	168	29,000	1,680
1985-01-04	175	176	170	170	23,000	1,700

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31