3306 日本製麻(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 354 | 357 | 354 | 357 | 2,000 | 3,570 |
| 1990-12-27 | 349 | 352 | 345 | 352 | 7,000 | 3,520 |
| 1990-12-26 | 353 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1990-12-25 | 352 | 354 | 352 | 353 | 5,000 | 3,530 |
| 1990-12-21 | 362 | 362 | 352 | 352 | 8,000 | 3,520 |
| 1990-12-19 | 376 | 380 | 376 | 380 | 8,000 | 3,800 |
| 1990-12-18 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1990-12-17 | 390 | 390 | 375 | 375 | 20,000 | 3,750 |
| 1990-12-14 | 400 | 400 | 390 | 390 | 16,000 | 3,900 |
| 1990-12-13 | 391 | 400 | 390 | 400 | 21,000 | 4,000 |
| 1990-12-12 | 400 | 405 | 390 | 390 | 32,000 | 3,900 |
| 1990-12-11 | 376 | 399 | 376 | 399 | 35,000 | 3,990 |
| 1990-12-07 | 331 | 345 | 325 | 345 | 101,000 | 3,450 |
| 1990-12-06 | 321 | 321 | 321 | 321 | 6,000 | 3,210 |
| 1990-12-05 | 330 | 330 | 315 | 315 | 39,000 | 3,150 |
| 1990-12-04 | 355 | 355 | 325 | 325 | 29,000 | 3,250 |
| 1990-12-03 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 1990-11-30 | 337 | 337 | 321 | 322 | 30,000 | 3,220 |
| 1990-11-29 | 360 | 360 | 341 | 350 | 13,000 | 3,500 |
| 1990-11-28 | 380 | 380 | 365 | 365 | 23,000 | 3,650 |
| 1990-11-27 | 381 | 381 | 379 | 380 | 15,000 | 3,800 |
| 1990-11-26 | 381 | 381 | 380 | 380 | 11,000 | 3,800 |
| 1990-11-22 | 382 | 390 | 380 | 380 | 12,000 | 3,800 |
| 1990-11-20 | 385 | 405 | 385 | 405 | 14,000 | 4,050 |
| 1990-11-19 | 391 | 400 | 390 | 390 | 13,000 | 3,900 |
| 1990-11-16 | 390 | 390 | 381 | 390 | 8,000 | 3,900 |
| 1990-11-15 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 1990-11-14 | 401 | 401 | 398 | 400 | 12,000 | 4,000 |
| 1990-11-13 | 391 | 391 | 391 | 391 | 6,000 | 3,910 |
| 1990-11-09 | 407 | 407 | 380 | 380 | 25,000 | 3,800 |
| 1990-11-08 | 406 | 410 | 406 | 407 | 15,000 | 4,070 |
| 1990-11-07 | 420 | 420 | 405 | 411 | 14,000 | 4,110 |
| 1990-11-06 | 429 | 429 | 429 | 429 | 6,000 | 4,290 |
| 1990-11-05 | 421 | 430 | 421 | 429 | 10,000 | 4,290 |
| 1990-11-02 | 409 | 420 | 409 | 420 | 17,000 | 4,200 |
| 1990-11-01 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1990-10-31 | 442 | 447 | 442 | 442 | 17,000 | 4,420 |
| 1990-10-30 | 451 | 460 | 441 | 441 | 7,000 | 4,410 |
| 1990-10-29 | 465 | 465 | 451 | 451 | 17,000 | 4,510 |
| 1990-10-26 | 470 | 470 | 465 | 465 | 21,000 | 4,650 |
| 1990-10-25 | 455 | 460 | 455 | 460 | 24,000 | 4,600 |
| 1990-10-24 | 466 | 471 | 455 | 457 | 29,000 | 4,570 |
| 1990-10-23 | 440 | 461 | 440 | 461 | 41,000 | 4,610 |
| 1990-10-19 | 401 | 415 | 401 | 405 | 44,000 | 4,050 |
| 1990-10-18 | 400 | 400 | 395 | 395 | 10,000 | 3,950 |
| 1990-10-17 | 400 | 410 | 400 | 405 | 20,000 | 4,050 |
| 1990-10-16 | 406 | 407 | 400 | 407 | 17,000 | 4,070 |
| 1990-10-12 | 370 | 371 | 370 | 371 | 14,000 | 3,710 |
| 1990-10-11 | 400 | 405 | 390 | 390 | 12,000 | 3,900 |
| 1990-10-09 | 402 | 411 | 400 | 400 | 30,000 | 4,000 |
| 1990-10-08 | 380 | 400 | 380 | 400 | 14,000 | 4,000 |
| 1990-10-05 | 417 | 424 | 400 | 400 | 26,000 | 4,000 |
| 1990-10-04 | 410 | 420 | 410 | 417 | 26,000 | 4,170 |
| 1990-10-03 | 409 | 409 | 409 | 409 | 40,000 | 4,090 |
| 1990-10-02 | 340 | 385 | 340 | 379 | 57,000 | 3,790 |
| 1990-09-28 | 391 | 391 | 370 | 370 | 21,000 | 3,700 |
| 1990-09-25 | 440 | 440 | 423 | 423 | 12,000 | 4,230 |
| 1990-09-21 | 453 | 453 | 440 | 441 | 16,000 | 4,410 |
| 1990-09-20 | 451 | 455 | 449 | 451 | 15,000 | 4,510 |
| 1990-09-19 | 469 | 469 | 449 | 449 | 11,000 | 4,490 |
| 1990-09-18 | 480 | 484 | 480 | 480 | 5,000 | 4,800 |
| 1990-09-17 | 489 | 489 | 480 | 480 | 10,000 | 4,800 |
| 1990-09-14 | 499 | 499 | 490 | 490 | 9,000 | 4,900 |
| 1990-09-13 | 499 | 500 | 490 | 500 | 27,000 | 5,000 |
| 1990-09-12 | 480 | 481 | 477 | 481 | 26,000 | 4,810 |
| 1990-09-07 | 446 | 447 | 442 | 442 | 21,000 | 4,420 |
| 1990-09-06 | 455 | 455 | 445 | 446 | 11,000 | 4,460 |
| 1990-09-05 | 471 | 472 | 440 | 450 | 70,000 | 4,500 |
| 1990-09-04 | 501 | 501 | 471 | 471 | 31,000 | 4,710 |
| 1990-09-03 | 510 | 511 | 500 | 500 | 29,000 | 5,000 |
| 1990-08-31 | 476 | 489 | 470 | 489 | 60,000 | 4,890 |
| 1990-08-30 | 485 | 485 | 466 | 466 | 75,000 | 4,660 |
| 1990-08-29 | 481 | 485 | 480 | 480 | 61,000 | 4,800 |
| 1990-08-28 | 470 | 470 | 466 | 466 | 22,000 | 4,660 |
| 1990-08-27 | 450 | 460 | 441 | 460 | 39,000 | 4,600 |
| 1990-08-24 | 460 | 470 | 450 | 460 | 57,000 | 4,600 |
| 1990-08-23 | 500 | 500 | 490 | 490 | 19,000 | 4,900 |
| 1990-08-22 | 520 | 522 | 504 | 510 | 43,000 | 5,100 |
| 1990-08-21 | 531 | 531 | 521 | 522 | 13,000 | 5,220 |
| 1990-08-20 | 545 | 550 | 540 | 550 | 7,000 | 5,500 |
| 1990-08-17 | 560 | 560 | 540 | 552 | 32,000 | 5,520 |
| 1990-08-16 | 554 | 560 | 545 | 545 | 15,000 | 5,450 |
| 1990-08-15 | 535 | 557 | 535 | 544 | 31,000 | 5,440 |
| 1990-08-14 | 522 | 545 | 522 | 545 | 14,000 | 5,450 |
| 1990-08-13 | 551 | 551 | 521 | 521 | 26,000 | 5,210 |
| 1990-08-10 | 555 | 561 | 550 | 560 | 25,000 | 5,600 |
| 1990-08-09 | 560 | 560 | 545 | 545 | 65,000 | 5,450 |
| 1990-08-08 | 551 | 565 | 540 | 540 | 32,000 | 5,400 |
| 1990-08-07 | 525 | 546 | 525 | 546 | 26,000 | 5,460 |
| 1990-08-06 | 583 | 585 | 570 | 575 | 27,000 | 5,750 |
| 1990-08-03 | 601 | 603 | 580 | 585 | 46,000 | 5,850 |
| 1990-08-02 | 621 | 626 | 601 | 606 | 67,000 | 6,060 |
| 1990-08-01 | 625 | 635 | 620 | 620 | 99,000 | 6,200 |
| 1990-07-31 | 620 | 623 | 620 | 623 | 42,000 | 6,230 |
| 1990-07-30 | 620 | 646 | 620 | 626 | 37,000 | 6,260 |
| 1990-07-27 | 645 | 645 | 611 | 620 | 69,000 | 6,200 |
| 1990-07-26 | 653 | 653 | 650 | 650 | 29,000 | 6,500 |
| 1990-07-25 | 651 | 655 | 650 | 653 | 16,000 | 6,530 |
| 1990-07-24 | 655 | 660 | 650 | 651 | 16,000 | 6,510 |
| 1990-07-23 | 661 | 663 | 660 | 660 | 19,000 | 6,600 |
| 1990-07-20 | 681 | 690 | 670 | 670 | 22,000 | 6,700 |
| 1990-07-19 | 675 | 690 | 673 | 681 | 16,000 | 6,810 |
| 1990-07-18 | 680 | 681 | 670 | 670 | 36,000 | 6,700 |
| 1990-07-17 | 680 | 685 | 678 | 680 | 30,000 | 6,800 |
| 1990-07-16 | 690 | 692 | 665 | 667 | 23,000 | 6,670 |
| 1990-07-13 | 704 | 704 | 681 | 700 | 56,000 | 7,000 |
| 1990-07-12 | 710 | 710 | 695 | 705 | 42,000 | 7,050 |
| 1990-07-11 | 744 | 745 | 710 | 725 | 107,000 | 7,250 |
| 1990-07-10 | 710 | 730 | 710 | 730 | 114,000 | 7,300 |
| 1990-07-09 | 666 | 700 | 666 | 685 | 55,000 | 6,850 |
| 1990-07-06 | 625 | 650 | 625 | 650 | 36,000 | 6,500 |
| 1990-07-05 | 625 | 630 | 625 | 625 | 27,000 | 6,250 |
| 1990-07-04 | 621 | 631 | 620 | 629 | 25,000 | 6,290 |
| 1990-07-03 | 621 | 621 | 620 | 620 | 15,000 | 6,200 |
| 1990-07-02 | 625 | 635 | 620 | 620 | 27,000 | 6,200 |
| 1990-06-29 | 640 | 650 | 620 | 620 | 30,000 | 6,200 |
| 1990-06-28 | 640 | 650 | 638 | 645 | 30,000 | 6,450 |
| 1990-06-27 | 620 | 631 | 620 | 626 | 59,000 | 6,260 |
| 1990-06-26 | 624 | 625 | 605 | 606 | 46,000 | 6,060 |
| 1990-06-25 | 650 | 650 | 620 | 641 | 23,000 | 6,410 |
| 1990-06-22 | 652 | 660 | 651 | 651 | 37,000 | 6,510 |
| 1990-06-21 | 660 | 680 | 651 | 651 | 37,000 | 6,510 |
| 1990-06-20 | 680 | 680 | 660 | 660 | 25,000 | 6,600 |
| 1990-06-19 | 659 | 670 | 658 | 670 | 35,000 | 6,700 |
| 1990-06-18 | 671 | 671 | 653 | 653 | 25,000 | 6,530 |
| 1990-06-15 | 687 | 687 | 672 | 672 | 11,000 | 6,720 |
| 1990-06-14 | 690 | 690 | 685 | 685 | 7,000 | 6,850 |
| 1990-06-13 | 671 | 700 | 671 | 700 | 13,000 | 7,000 |
| 1990-06-12 | 678 | 678 | 671 | 671 | 5,000 | 6,710 |
| 1990-06-11 | 686 | 686 | 671 | 675 | 45,000 | 6,750 |
| 1990-06-08 | 700 | 700 | 676 | 676 | 42,000 | 6,760 |
| 1990-06-07 | 701 | 705 | 688 | 700 | 33,000 | 7,000 |
| 1990-06-06 | 696 | 710 | 696 | 700 | 23,000 | 7,000 |
| 1990-06-05 | 700 | 710 | 690 | 695 | 29,000 | 6,950 |
| 1990-06-04 | 705 | 710 | 700 | 710 | 23,000 | 7,100 |
| 1990-06-01 | 691 | 695 | 679 | 685 | 49,000 | 6,850 |
| 1990-05-31 | 720 | 720 | 695 | 695 | 33,000 | 6,950 |
| 1990-05-30 | 707 | 710 | 700 | 700 | 27,000 | 7,000 |
| 1990-05-29 | 706 | 710 | 700 | 700 | 40,000 | 7,000 |
| 1990-05-28 | 711 | 711 | 701 | 704 | 20,000 | 7,040 |
| 1990-05-25 | 705 | 710 | 700 | 707 | 43,000 | 7,070 |
| 1990-05-24 | 725 | 730 | 709 | 709 | 32,000 | 7,090 |
| 1990-05-23 | 736 | 740 | 725 | 725 | 45,000 | 7,250 |
| 1990-05-22 | 721 | 721 | 710 | 715 | 45,000 | 7,150 |
| 1990-05-21 | 740 | 740 | 710 | 710 | 43,000 | 7,100 |
| 1990-05-18 | 770 | 775 | 750 | 750 | 35,000 | 7,500 |
| 1990-05-17 | 800 | 806 | 761 | 770 | 83,000 | 7,700 |
| 1990-05-16 | 799 | 810 | 799 | 801 | 171,000 | 8,010 |
| 1990-05-15 | 730 | 780 | 730 | 775 | 191,000 | 7,750 |
| 1990-05-14 | 730 | 740 | 720 | 720 | 61,000 | 7,200 |
| 1990-05-11 | 710 | 710 | 700 | 701 | 46,000 | 7,010 |
| 1990-05-10 | 730 | 730 | 710 | 716 | 70,000 | 7,160 |
| 1990-05-09 | 669 | 710 | 662 | 710 | 112,000 | 7,100 |
| 1990-05-08 | 661 | 675 | 649 | 660 | 36,000 | 6,600 |
| 1990-05-07 | 626 | 661 | 625 | 661 | 24,000 | 6,610 |
| 1990-05-02 | 600 | 629 | 591 | 624 | 54,000 | 6,240 |
| 1990-05-01 | 581 | 591 | 581 | 590 | 21,000 | 5,900 |
| 1990-04-27 | 574 | 590 | 573 | 580 | 24,000 | 5,800 |
| 1990-04-26 | 575 | 575 | 565 | 571 | 30,000 | 5,710 |
| 1990-04-25 | 565 | 575 | 565 | 565 | 60,000 | 5,650 |
| 1990-04-24 | 570 | 600 | 570 | 595 | 27,000 | 5,950 |
| 1990-04-23 | 600 | 600 | 590 | 591 | 56,000 | 5,910 |
| 1990-04-20 | 592 | 600 | 590 | 590 | 47,000 | 5,900 |
| 1990-04-19 | 590 | 590 | 580 | 590 | 43,000 | 5,900 |
| 1990-04-18 | 579 | 580 | 561 | 580 | 47,000 | 5,800 |
| 1990-04-17 | 580 | 585 | 580 | 580 | 12,000 | 5,800 |
| 1990-04-16 | 595 | 600 | 590 | 590 | 38,000 | 5,900 |
| 1990-04-13 | 601 | 630 | 601 | 615 | 35,000 | 6,150 |
| 1990-04-12 | 636 | 646 | 600 | 600 | 45,000 | 6,000 |
| 1990-04-11 | 650 | 660 | 636 | 638 | 36,000 | 6,380 |
| 1990-04-10 | 640 | 656 | 630 | 655 | 66,000 | 6,550 |
| 1990-04-06 | 510 | 561 | 510 | 560 | 154,000 | 5,600 |
| 1990-04-04 | 640 | 640 | 629 | 639 | 15,000 | 6,390 |
| 1990-04-03 | 678 | 680 | 640 | 650 | 63,000 | 6,500 |
| 1990-04-02 | 689 | 700 | 688 | 688 | 29,000 | 6,880 |
| 1990-03-30 | 795 | 795 | 729 | 729 | 56,000 | 7,290 |
| 1990-03-29 | 815 | 836 | 798 | 800 | 65,000 | 8,000 |
| 1990-03-28 | 787 | 800 | 770 | 795 | 155,000 | 7,950 |
| 1990-03-26 | 662 | 703 | 660 | 702 | 81,000 | 7,020 |
| 1990-03-23 | 699 | 710 | 652 | 660 | 142,000 | 6,600 |
| 1990-03-22 | 699 | 699 | 699 | 699 | 108,000 | 6,990 |
| 1990-03-19 | 921 | 921 | 909 | 910 | 58,000 | 9,100 |
| 1990-03-16 | 959 | 960 | 931 | 931 | 178,000 | 9,310 |
| 1990-03-15 | 922 | 970 | 922 | 939 | 232,000 | 9,390 |
| 1990-03-14 | 975 | 975 | 911 | 921 | 225,000 | 9,210 |
| 1990-03-13 | 993 | 993 | 941 | 979 | 409,000 | 9,790 |
| 1990-03-12 | 1,000 | 1,010 | 970 | 991 | 806,000 | 9,910 |
| 1990-03-09 | 960 | 1,000 | 955 | 974 | 1,217,000 | 9,740 |
| 1990-03-08 | 902 | 940 | 902 | 940 | 799,000 | 9,400 |
| 1990-03-07 | 900 | 920 | 890 | 902 | 731,000 | 9,020 |
| 1990-03-06 | 850 | 900 | 841 | 870 | 557,000 | 8,700 |
| 1990-03-05 | 858 | 859 | 830 | 840 | 72,000 | 8,400 |
| 1990-03-02 | 870 | 880 | 855 | 860 | 351,000 | 8,600 |
| 1990-03-01 | 851 | 875 | 850 | 860 | 356,000 | 8,600 |
| 1990-02-28 | 781 | 846 | 781 | 825 | 143,000 | 8,250 |
| 1990-02-27 | 780 | 783 | 760 | 777 | 74,000 | 7,770 |
| 1990-02-26 | 815 | 815 | 770 | 780 | 65,000 | 7,800 |
| 1990-02-23 | 860 | 865 | 810 | 825 | 201,000 | 8,250 |
| 1990-02-22 | 862 | 880 | 840 | 858 | 404,000 | 8,580 |
| 1990-02-21 | 870 | 884 | 854 | 854 | 1,123,000 | 8,540 |
| 1990-02-20 | 810 | 861 | 810 | 845 | 766,000 | 8,450 |
| 1990-02-19 | 803 | 810 | 795 | 800 | 85,000 | 8,000 |
| 1990-02-16 | 811 | 824 | 800 | 802 | 244,000 | 8,020 |
| 1990-02-15 | 800 | 822 | 800 | 810 | 317,000 | 8,100 |
| 1990-02-14 | 776 | 789 | 770 | 779 | 98,000 | 7,790 |
| 1990-02-13 | 810 | 819 | 776 | 776 | 102,000 | 7,760 |
| 1990-02-09 | 823 | 825 | 805 | 805 | 306,000 | 8,050 |
| 1990-02-08 | 801 | 830 | 801 | 813 | 465,000 | 8,130 |
| 1990-02-07 | 793 | 800 | 781 | 793 | 335,000 | 7,930 |
| 1990-02-06 | 776 | 800 | 775 | 790 | 237,000 | 7,900 |
| 1990-02-05 | 730 | 759 | 730 | 756 | 143,000 | 7,560 |
| 1990-02-02 | 709 | 720 | 709 | 715 | 52,000 | 7,150 |
| 1990-02-01 | 700 | 710 | 699 | 710 | 19,000 | 7,100 |
| 1990-01-31 | 698 | 700 | 695 | 699 | 18,000 | 6,990 |
| 1990-01-30 | 705 | 710 | 687 | 698 | 47,000 | 6,980 |
| 1990-01-29 | 715 | 719 | 703 | 705 | 25,000 | 7,050 |
| 1990-01-26 | 706 | 710 | 702 | 710 | 34,000 | 7,100 |
| 1990-01-25 | 705 | 710 | 698 | 700 | 63,000 | 7,000 |
| 1990-01-24 | 708 | 710 | 705 | 705 | 46,000 | 7,050 |
| 1990-01-23 | 708 | 708 | 702 | 705 | 48,000 | 7,050 |
| 1990-01-22 | 708 | 710 | 708 | 708 | 18,000 | 7,080 |
| 1990-01-19 | 713 | 716 | 707 | 710 | 34,000 | 7,100 |
| 1990-01-18 | 732 | 732 | 713 | 713 | 48,000 | 7,130 |
| 1990-01-17 | 725 | 735 | 722 | 722 | 62,000 | 7,220 |
| 1990-01-16 | 723 | 726 | 723 | 725 | 31,000 | 7,250 |
| 1990-01-12 | 750 | 750 | 722 | 722 | 87,000 | 7,220 |
| 1990-01-11 | 733 | 740 | 728 | 740 | 55,000 | 7,400 |
| 1990-01-10 | 737 | 740 | 731 | 731 | 35,000 | 7,310 |
| 1990-01-09 | 750 | 750 | 735 | 735 | 36,000 | 7,350 |
| 1990-01-08 | 760 | 760 | 741 | 745 | 31,000 | 7,450 |
| 1990-01-05 | 758 | 766 | 745 | 745 | 41,000 | 7,450 |
| 1990-01-04 | 758 | 760 | 749 | 755 | 21,000 | 7,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
