3306 日本製麻(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 741 | 748 | 730 | 748 | 44,000 | 7,480 |
| 1989-12-28 | 745 | 745 | 735 | 735 | 27,000 | 7,350 |
| 1989-12-27 | 741 | 750 | 731 | 731 | 48,000 | 7,310 |
| 1989-12-26 | 741 | 745 | 740 | 740 | 56,000 | 7,400 |
| 1989-12-25 | 742 | 750 | 740 | 740 | 37,000 | 7,400 |
| 1989-12-22 | 750 | 750 | 735 | 736 | 91,000 | 7,360 |
| 1989-12-21 | 760 | 760 | 740 | 745 | 84,000 | 7,450 |
| 1989-12-20 | 775 | 775 | 750 | 764 | 72,000 | 7,640 |
| 1989-12-19 | 780 | 780 | 770 | 775 | 72,000 | 7,750 |
| 1989-12-18 | 784 | 784 | 775 | 780 | 89,000 | 7,800 |
| 1989-12-15 | 762 | 772 | 750 | 770 | 98,000 | 7,700 |
| 1989-12-14 | 767 | 779 | 765 | 767 | 85,000 | 7,670 |
| 1989-12-13 | 798 | 800 | 765 | 777 | 117,000 | 7,770 |
| 1989-12-12 | 790 | 790 | 781 | 790 | 97,000 | 7,900 |
| 1989-12-11 | 819 | 820 | 800 | 800 | 73,000 | 8,000 |
| 1989-12-08 | 809 | 819 | 805 | 815 | 134,000 | 8,150 |
| 1989-12-07 | 802 | 820 | 790 | 810 | 196,000 | 8,100 |
| 1989-12-06 | 836 | 838 | 811 | 811 | 344,000 | 8,110 |
| 1989-12-05 | 836 | 840 | 821 | 838 | 848,000 | 8,380 |
| 1989-12-04 | 810 | 830 | 810 | 826 | 1,114,000 | 8,260 |
| 1989-12-01 | 757 | 799 | 750 | 798 | 619,000 | 7,980 |
| 1989-11-30 | 750 | 755 | 745 | 750 | 205,000 | 7,500 |
| 1989-11-29 | 735 | 745 | 726 | 740 | 122,000 | 7,400 |
| 1989-11-28 | 749 | 758 | 745 | 755 | 276,000 | 7,550 |
| 1989-11-27 | 731 | 748 | 730 | 748 | 165,000 | 7,480 |
| 1989-11-24 | 728 | 740 | 725 | 725 | 103,000 | 7,250 |
| 1989-11-22 | 740 | 740 | 725 | 735 | 128,000 | 7,350 |
| 1989-11-21 | 719 | 735 | 715 | 735 | 185,000 | 7,350 |
| 1989-11-20 | 678 | 710 | 678 | 710 | 107,000 | 7,100 |
| 1989-11-17 | 685 | 685 | 672 | 675 | 133,000 | 6,750 |
| 1989-11-16 | 680 | 690 | 680 | 688 | 54,000 | 6,880 |
| 1989-11-15 | 680 | 695 | 680 | 680 | 46,000 | 6,800 |
| 1989-11-14 | 691 | 691 | 675 | 675 | 87,000 | 6,750 |
| 1989-11-13 | 690 | 695 | 685 | 685 | 54,000 | 6,850 |
| 1989-11-10 | 691 | 700 | 688 | 695 | 50,000 | 6,950 |
| 1989-11-09 | 691 | 700 | 690 | 690 | 70,000 | 6,900 |
| 1989-11-08 | 700 | 708 | 690 | 690 | 37,000 | 6,900 |
| 1989-11-07 | 701 | 710 | 680 | 699 | 50,000 | 6,990 |
| 1989-11-06 | 720 | 720 | 700 | 700 | 125,000 | 7,000 |
| 1989-11-02 | 740 | 740 | 715 | 720 | 157,000 | 7,200 |
| 1989-11-01 | 708 | 740 | 690 | 740 | 129,000 | 7,400 |
| 1989-10-31 | 702 | 710 | 700 | 710 | 119,000 | 7,100 |
| 1989-10-30 | 709 | 720 | 709 | 712 | 112,000 | 7,120 |
| 1989-10-27 | 729 | 733 | 711 | 718 | 215,000 | 7,180 |
| 1989-10-26 | 740 | 758 | 711 | 715 | 663,000 | 7,150 |
| 1989-10-25 | 700 | 750 | 700 | 739 | 730,000 | 7,390 |
| 1989-10-24 | 685 | 700 | 681 | 695 | 265,000 | 6,950 |
| 1989-10-23 | 700 | 705 | 685 | 694 | 92,000 | 6,940 |
| 1989-10-20 | 701 | 705 | 680 | 700 | 202,000 | 7,000 |
| 1989-10-19 | 719 | 719 | 695 | 708 | 287,000 | 7,080 |
| 1989-10-18 | 700 | 731 | 700 | 716 | 682,000 | 7,160 |
| 1989-10-17 | 650 | 699 | 650 | 699 | 442,000 | 6,990 |
| 1989-10-16 | 630 | 642 | 626 | 639 | 106,000 | 6,390 |
| 1989-10-13 | 620 | 650 | 610 | 650 | 177,000 | 6,500 |
| 1989-10-12 | 629 | 630 | 612 | 620 | 85,000 | 6,200 |
| 1989-10-11 | 650 | 665 | 629 | 631 | 266,000 | 6,310 |
| 1989-10-09 | 630 | 650 | 626 | 650 | 189,000 | 6,500 |
| 1989-10-06 | 620 | 638 | 620 | 630 | 189,000 | 6,300 |
| 1989-10-05 | 608 | 612 | 600 | 610 | 189,000 | 6,100 |
| 1989-10-04 | 595 | 610 | 590 | 606 | 167,000 | 6,060 |
| 1989-10-03 | 570 | 590 | 562 | 589 | 98,000 | 5,890 |
| 1989-10-02 | 562 | 562 | 556 | 560 | 31,000 | 5,600 |
| 1989-09-29 | 560 | 560 | 556 | 557 | 44,000 | 5,570 |
| 1989-09-27 | 565 | 565 | 561 | 561 | 38,000 | 5,610 |
| 1989-09-26 | 565 | 566 | 565 | 565 | 16,000 | 5,650 |
| 1989-09-25 | 570 | 570 | 565 | 565 | 30,000 | 5,650 |
| 1989-09-22 | 564 | 565 | 564 | 565 | 9,000 | 5,650 |
| 1989-09-21 | 570 | 571 | 562 | 563 | 27,000 | 5,630 |
| 1989-09-20 | 570 | 575 | 570 | 571 | 17,000 | 5,710 |
| 1989-09-19 | 575 | 575 | 570 | 570 | 57,000 | 5,700 |
| 1989-09-18 | 575 | 576 | 575 | 576 | 18,000 | 5,760 |
| 1989-09-14 | 580 | 580 | 578 | 578 | 21,000 | 5,780 |
| 1989-09-13 | 576 | 580 | 575 | 580 | 39,000 | 5,800 |
| 1989-09-12 | 578 | 578 | 576 | 577 | 16,000 | 5,770 |
| 1989-09-11 | 576 | 580 | 576 | 576 | 8,000 | 5,760 |
| 1989-09-07 | 576 | 584 | 575 | 575 | 15,000 | 5,750 |
| 1989-09-06 | 575 | 582 | 575 | 577 | 10,000 | 5,770 |
| 1989-09-05 | 576 | 580 | 575 | 575 | 20,000 | 5,750 |
| 1989-09-04 | 580 | 581 | 580 | 580 | 27,000 | 5,800 |
| 1989-09-01 | 580 | 585 | 580 | 584 | 48,000 | 5,840 |
| 1989-08-31 | 583 | 584 | 580 | 584 | 26,000 | 5,840 |
| 1989-08-30 | 585 | 585 | 580 | 585 | 28,000 | 5,850 |
| 1989-08-29 | 577 | 585 | 577 | 585 | 44,000 | 5,850 |
| 1989-08-28 | 577 | 585 | 577 | 577 | 33,000 | 5,770 |
| 1989-08-25 | 580 | 581 | 577 | 577 | 36,000 | 5,770 |
| 1989-08-24 | 585 | 585 | 581 | 581 | 14,000 | 5,810 |
| 1989-08-23 | 580 | 585 | 580 | 582 | 42,000 | 5,820 |
| 1989-08-22 | 585 | 589 | 580 | 581 | 32,000 | 5,810 |
| 1989-08-21 | 581 | 583 | 580 | 581 | 41,000 | 5,810 |
| 1989-08-18 | 577 | 581 | 577 | 580 | 20,000 | 5,800 |
| 1989-08-17 | 589 | 589 | 576 | 577 | 13,000 | 5,770 |
| 1989-08-16 | 580 | 590 | 580 | 590 | 39,000 | 5,900 |
| 1989-08-15 | 585 | 585 | 581 | 581 | 10,000 | 5,810 |
| 1989-08-14 | 583 | 583 | 581 | 581 | 27,000 | 5,810 |
| 1989-08-11 | 593 | 593 | 579 | 580 | 32,000 | 5,800 |
| 1989-08-10 | 570 | 595 | 570 | 595 | 65,000 | 5,950 |
| 1989-08-09 | 566 | 570 | 565 | 565 | 23,000 | 5,650 |
| 1989-08-08 | 565 | 565 | 563 | 563 | 19,000 | 5,630 |
| 1989-08-07 | 565 | 565 | 562 | 562 | 21,000 | 5,620 |
| 1989-08-04 | 561 | 570 | 561 | 570 | 11,000 | 5,700 |
| 1989-08-03 | 565 | 565 | 564 | 565 | 22,000 | 5,650 |
| 1989-08-02 | 564 | 570 | 564 | 565 | 19,000 | 5,650 |
| 1989-08-01 | 578 | 590 | 575 | 584 | 37,000 | 5,840 |
| 1989-07-31 | 560 | 580 | 560 | 577 | 36,000 | 5,770 |
| 1989-07-28 | 556 | 560 | 553 | 560 | 35,000 | 5,600 |
| 1989-07-27 | 555 | 568 | 553 | 553 | 28,000 | 5,530 |
| 1989-07-26 | 560 | 565 | 552 | 552 | 17,000 | 5,520 |
| 1989-07-25 | 551 | 553 | 550 | 550 | 21,000 | 5,500 |
| 1989-07-24 | 551 | 555 | 550 | 550 | 8,000 | 5,500 |
| 1989-07-21 | 555 | 555 | 552 | 555 | 10,000 | 5,550 |
| 1989-07-20 | 556 | 556 | 551 | 555 | 6,000 | 5,550 |
| 1989-07-19 | 560 | 560 | 550 | 550 | 14,000 | 5,500 |
| 1989-07-18 | 570 | 570 | 556 | 556 | 17,000 | 5,560 |
| 1989-07-17 | 574 | 574 | 566 | 566 | 10,000 | 5,660 |
| 1989-07-14 | 565 | 580 | 565 | 574 | 57,000 | 5,740 |
| 1989-07-13 | 571 | 571 | 568 | 571 | 9,000 | 5,710 |
| 1989-07-12 | 569 | 578 | 568 | 577 | 37,000 | 5,770 |
| 1989-07-11 | 561 | 568 | 561 | 568 | 8,000 | 5,680 |
| 1989-07-10 | 559 | 562 | 559 | 560 | 9,000 | 5,600 |
| 1989-07-07 | 569 | 570 | 560 | 570 | 41,000 | 5,700 |
| 1989-07-06 | 570 | 570 | 569 | 569 | 11,000 | 5,690 |
| 1989-07-05 | 570 | 578 | 568 | 568 | 8,000 | 5,680 |
| 1989-07-04 | 555 | 580 | 555 | 580 | 54,000 | 5,800 |
| 1989-07-03 | 560 | 560 | 555 | 560 | 13,000 | 5,600 |
| 1989-06-30 | 569 | 569 | 550 | 555 | 30,000 | 5,550 |
| 1989-06-29 | 546 | 560 | 546 | 559 | 6,000 | 5,590 |
| 1989-06-28 | 550 | 560 | 548 | 548 | 15,000 | 5,480 |
| 1989-06-27 | 550 | 560 | 545 | 545 | 40,000 | 5,450 |
| 1989-06-26 | 549 | 559 | 549 | 559 | 12,000 | 5,590 |
| 1989-06-23 | 551 | 565 | 545 | 545 | 14,000 | 5,450 |
| 1989-06-22 | 555 | 570 | 550 | 550 | 20,000 | 5,500 |
| 1989-06-21 | 565 | 570 | 550 | 550 | 10,000 | 5,500 |
| 1989-06-20 | 560 | 570 | 555 | 565 | 13,000 | 5,650 |
| 1989-06-19 | 540 | 550 | 533 | 540 | 33,000 | 5,400 |
| 1989-06-16 | 562 | 562 | 550 | 550 | 50,000 | 5,500 |
| 1989-06-15 | 561 | 561 | 557 | 557 | 38,000 | 5,570 |
| 1989-06-14 | 562 | 562 | 560 | 560 | 19,000 | 5,600 |
| 1989-06-13 | 562 | 565 | 561 | 561 | 8,000 | 5,610 |
| 1989-06-12 | 570 | 570 | 561 | 570 | 9,000 | 5,700 |
| 1989-06-09 | 575 | 575 | 560 | 560 | 12,000 | 5,600 |
| 1989-06-08 | 557 | 575 | 557 | 575 | 11,000 | 5,750 |
| 1989-06-07 | 551 | 560 | 551 | 558 | 10,000 | 5,580 |
| 1989-06-06 | 560 | 560 | 551 | 551 | 57,000 | 5,510 |
| 1989-06-05 | 580 | 585 | 575 | 575 | 25,000 | 5,750 |
| 1989-06-02 | 586 | 586 | 580 | 580 | 32,000 | 5,800 |
| 1989-06-01 | 586 | 594 | 586 | 586 | 18,000 | 5,860 |
| 1989-05-31 | 583 | 590 | 583 | 586 | 11,000 | 5,860 |
| 1989-05-30 | 585 | 590 | 581 | 581 | 28,000 | 5,810 |
| 1989-05-29 | 591 | 600 | 581 | 585 | 20,000 | 5,850 |
| 1989-05-26 | 586 | 590 | 580 | 590 | 16,000 | 5,900 |
| 1989-05-25 | 590 | 590 | 580 | 580 | 21,000 | 5,800 |
| 1989-05-24 | 591 | 593 | 585 | 585 | 16,000 | 5,850 |
| 1989-05-23 | 607 | 607 | 590 | 590 | 99,000 | 5,900 |
| 1989-05-22 | 615 | 619 | 607 | 607 | 63,000 | 6,070 |
| 1989-05-19 | 608 | 610 | 605 | 607 | 97,000 | 6,070 |
| 1989-05-18 | 600 | 610 | 595 | 600 | 130,000 | 6,000 |
| 1989-05-17 | 590 | 600 | 586 | 599 | 51,000 | 5,990 |
| 1989-05-16 | 577 | 600 | 576 | 582 | 61,000 | 5,820 |
| 1989-05-15 | 580 | 585 | 576 | 576 | 38,000 | 5,760 |
| 1989-05-12 | 591 | 591 | 570 | 570 | 33,000 | 5,700 |
| 1989-05-11 | 585 | 596 | 585 | 592 | 36,000 | 5,920 |
| 1989-05-10 | 596 | 599 | 580 | 585 | 44,000 | 5,850 |
| 1989-05-09 | 600 | 600 | 595 | 595 | 78,000 | 5,950 |
| 1989-05-08 | 600 | 603 | 595 | 596 | 72,000 | 5,960 |
| 1989-05-02 | 552 | 580 | 551 | 580 | 58,000 | 5,800 |
| 1989-05-01 | 540 | 545 | 540 | 545 | 49,000 | 5,450 |
| 1989-04-28 | 535 | 540 | 535 | 540 | 22,000 | 5,400 |
| 1989-04-27 | 528 | 530 | 527 | 528 | 24,000 | 5,280 |
| 1989-04-26 | 531 | 531 | 526 | 526 | 23,000 | 5,260 |
| 1989-04-25 | 531 | 536 | 525 | 525 | 24,000 | 5,250 |
| 1989-04-24 | 541 | 541 | 536 | 536 | 20,000 | 5,360 |
| 1989-04-21 | 541 | 545 | 540 | 540 | 8,000 | 5,400 |
| 1989-04-20 | 540 | 545 | 540 | 541 | 24,000 | 5,410 |
| 1989-04-19 | 540 | 550 | 540 | 545 | 23,000 | 5,450 |
| 1989-04-18 | 536 | 547 | 535 | 536 | 15,000 | 5,360 |
| 1989-04-17 | 542 | 545 | 542 | 545 | 8,000 | 5,450 |
| 1989-04-14 | 549 | 550 | 535 | 535 | 23,000 | 5,350 |
| 1989-04-13 | 548 | 550 | 524 | 550 | 49,000 | 5,500 |
| 1989-04-12 | 532 | 550 | 532 | 548 | 34,000 | 5,480 |
| 1989-04-11 | 538 | 540 | 531 | 535 | 24,000 | 5,350 |
| 1989-04-10 | 536 | 539 | 530 | 538 | 11,000 | 5,380 |
| 1989-04-07 | 543 | 543 | 530 | 531 | 11,000 | 5,310 |
| 1989-04-06 | 535 | 540 | 530 | 530 | 15,000 | 5,300 |
| 1989-04-05 | 535 | 543 | 530 | 539 | 20,000 | 5,390 |
| 1989-04-04 | 526 | 540 | 526 | 530 | 33,000 | 5,300 |
| 1989-04-03 | 516 | 535 | 516 | 525 | 20,000 | 5,250 |
| 1989-03-31 | 520 | 521 | 515 | 515 | 27,000 | 5,150 |
| 1989-03-30 | 526 | 535 | 526 | 529 | 28,000 | 5,290 |
| 1989-03-29 | 528 | 528 | 520 | 521 | 15,000 | 5,210 |
| 1989-03-28 | 516 | 525 | 516 | 525 | 10,000 | 5,250 |
| 1989-03-27 | 535 | 535 | 506 | 506 | 12,000 | 5,060 |
| 1989-03-24 | 535 | 535 | 520 | 535 | 15,000 | 5,350 |
| 1989-03-23 | 525 | 535 | 515 | 515 | 18,000 | 5,150 |
| 1989-03-22 | 550 | 550 | 525 | 525 | 43,000 | 5,250 |
| 1989-03-20 | 549 | 549 | 540 | 540 | 39,000 | 5,400 |
| 1989-03-17 | 540 | 549 | 530 | 549 | 56,000 | 5,490 |
| 1989-03-16 | 539 | 540 | 535 | 540 | 22,000 | 5,400 |
| 1989-03-15 | 535 | 540 | 535 | 540 | 5,000 | 5,400 |
| 1989-03-14 | 540 | 540 | 531 | 531 | 12,000 | 5,310 |
| 1989-03-13 | 531 | 539 | 531 | 539 | 20,000 | 5,390 |
| 1989-03-10 | 540 | 540 | 530 | 530 | 33,000 | 5,300 |
| 1989-03-09 | 540 | 549 | 540 | 540 | 25,000 | 5,400 |
| 1989-03-08 | 549 | 549 | 540 | 540 | 9,000 | 5,400 |
| 1989-03-07 | 551 | 551 | 540 | 540 | 23,000 | 5,400 |
| 1989-03-06 | 560 | 560 | 550 | 550 | 35,000 | 5,500 |
| 1989-03-03 | 553 | 558 | 552 | 555 | 18,000 | 5,550 |
| 1989-03-02 | 555 | 560 | 550 | 550 | 28,000 | 5,500 |
| 1989-03-01 | 560 | 560 | 552 | 555 | 21,000 | 5,550 |
| 1989-02-28 | 551 | 560 | 550 | 551 | 39,000 | 5,510 |
| 1989-02-27 | 558 | 558 | 550 | 550 | 43,000 | 5,500 |
| 1989-02-23 | 559 | 565 | 559 | 560 | 34,000 | 5,600 |
| 1989-02-22 | 573 | 580 | 560 | 560 | 34,000 | 5,600 |
| 1989-02-21 | 559 | 570 | 555 | 570 | 88,000 | 5,700 |
| 1989-02-20 | 560 | 560 | 554 | 554 | 52,000 | 5,540 |
| 1989-02-17 | 551 | 560 | 551 | 552 | 21,000 | 5,520 |
| 1989-02-16 | 555 | 560 | 548 | 550 | 67,000 | 5,500 |
| 1989-02-15 | 541 | 545 | 541 | 545 | 21,000 | 5,450 |
| 1989-02-14 | 545 | 550 | 542 | 542 | 12,000 | 5,420 |
| 1989-02-13 | 548 | 559 | 548 | 551 | 38,000 | 5,510 |
| 1989-02-10 | 550 | 560 | 550 | 551 | 73,000 | 5,510 |
| 1989-02-09 | 570 | 575 | 550 | 565 | 31,000 | 5,650 |
| 1989-02-08 | 576 | 584 | 570 | 578 | 30,000 | 5,780 |
| 1989-02-07 | 590 | 590 | 576 | 576 | 33,000 | 5,760 |
| 1989-02-06 | 593 | 600 | 590 | 591 | 47,000 | 5,910 |
| 1989-02-03 | 600 | 600 | 585 | 590 | 42,000 | 5,900 |
| 1989-02-02 | 581 | 598 | 580 | 598 | 79,000 | 5,980 |
| 1989-02-01 | 580 | 595 | 580 | 581 | 51,000 | 5,810 |
| 1989-01-31 | 602 | 603 | 582 | 590 | 93,000 | 5,900 |
| 1989-01-30 | 616 | 620 | 610 | 610 | 103,000 | 6,100 |
| 1989-01-28 | 610 | 620 | 610 | 620 | 90,000 | 6,200 |
| 1989-01-27 | 600 | 615 | 600 | 606 | 203,000 | 6,060 |
| 1989-01-26 | 575 | 600 | 575 | 600 | 195,000 | 6,000 |
| 1989-01-25 | 550 | 570 | 550 | 566 | 101,000 | 5,660 |
| 1989-01-24 | 545 | 546 | 540 | 546 | 47,000 | 5,460 |
| 1989-01-23 | 536 | 540 | 536 | 537 | 41,000 | 5,370 |
| 1989-01-20 | 537 | 540 | 535 | 535 | 26,000 | 5,350 |
| 1989-01-19 | 548 | 549 | 535 | 540 | 32,000 | 5,400 |
| 1989-01-18 | 543 | 548 | 530 | 545 | 44,000 | 5,450 |
| 1989-01-17 | 520 | 537 | 519 | 537 | 38,000 | 5,370 |
| 1989-01-13 | 520 | 525 | 519 | 519 | 45,000 | 5,190 |
| 1989-01-12 | 520 | 520 | 515 | 520 | 37,000 | 5,200 |
| 1989-01-11 | 515 | 520 | 513 | 515 | 36,000 | 5,150 |
| 1989-01-10 | 515 | 515 | 495 | 513 | 26,000 | 5,130 |
| 1989-01-09 | 510 | 512 | 510 | 510 | 23,000 | 5,100 |
| 1989-01-06 | 513 | 515 | 507 | 510 | 19,000 | 5,100 |
| 1989-01-05 | 506 | 513 | 506 | 513 | 12,000 | 5,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
