3306 日本製麻(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1991-12-27 | 281 | 285 | 280 | 285 | 18,000 | 2,850 |
| 1991-12-26 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1991-12-25 | 281 | 289 | 281 | 289 | 5,000 | 2,890 |
| 1991-12-24 | 290 | 290 | 280 | 280 | 7,000 | 2,800 |
| 1991-12-20 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 1991-12-19 | 293 | 293 | 290 | 290 | 14,000 | 2,900 |
| 1991-12-18 | 296 | 300 | 295 | 295 | 4,000 | 2,950 |
| 1991-12-17 | 295 | 300 | 295 | 295 | 11,000 | 2,950 |
| 1991-12-16 | 300 | 300 | 292 | 300 | 16,000 | 3,000 |
| 1991-12-13 | 295 | 295 | 294 | 295 | 12,000 | 2,950 |
| 1991-12-12 | 291 | 300 | 290 | 290 | 31,000 | 2,900 |
| 1991-12-11 | 291 | 292 | 290 | 291 | 14,000 | 2,910 |
| 1991-12-10 | 292 | 292 | 290 | 291 | 11,000 | 2,910 |
| 1991-12-09 | 290 | 291 | 290 | 291 | 9,000 | 2,910 |
| 1991-12-06 | 299 | 299 | 299 | 299 | 4,000 | 2,990 |
| 1991-12-04 | 299 | 300 | 299 | 300 | 7,000 | 3,000 |
| 1991-12-03 | 300 | 300 | 290 | 300 | 12,000 | 3,000 |
| 1991-12-02 | 305 | 305 | 290 | 290 | 15,000 | 2,900 |
| 1991-11-29 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 1991-11-28 | 310 | 310 | 307 | 307 | 7,000 | 3,070 |
| 1991-11-27 | 308 | 310 | 308 | 309 | 5,000 | 3,090 |
| 1991-11-26 | 307 | 310 | 307 | 308 | 4,000 | 3,080 |
| 1991-11-25 | 308 | 308 | 307 | 307 | 4,000 | 3,070 |
| 1991-11-22 | 310 | 315 | 310 | 315 | 12,000 | 3,150 |
| 1991-11-20 | 315 | 320 | 310 | 310 | 6,000 | 3,100 |
| 1991-11-19 | 319 | 320 | 315 | 315 | 15,000 | 3,150 |
| 1991-11-18 | 316 | 316 | 305 | 314 | 13,000 | 3,140 |
| 1991-11-15 | 320 | 321 | 315 | 316 | 17,000 | 3,160 |
| 1991-11-14 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 1991-11-12 | 323 | 323 | 321 | 321 | 13,000 | 3,210 |
| 1991-11-11 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1991-11-08 | 325 | 330 | 325 | 326 | 15,000 | 3,260 |
| 1991-11-07 | 326 | 326 | 325 | 325 | 2,000 | 3,250 |
| 1991-11-06 | 335 | 335 | 330 | 331 | 8,000 | 3,310 |
| 1991-11-05 | 331 | 335 | 330 | 335 | 3,000 | 3,350 |
| 1991-11-01 | 330 | 331 | 330 | 330 | 13,000 | 3,300 |
| 1991-10-31 | 336 | 345 | 335 | 345 | 15,000 | 3,450 |
| 1991-10-30 | 335 | 335 | 330 | 335 | 8,000 | 3,350 |
| 1991-10-29 | 330 | 335 | 325 | 325 | 19,000 | 3,250 |
| 1991-10-28 | 323 | 330 | 323 | 330 | 3,000 | 3,300 |
| 1991-10-25 | 324 | 324 | 320 | 323 | 12,000 | 3,230 |
| 1991-10-24 | 325 | 325 | 320 | 320 | 18,000 | 3,200 |
| 1991-10-23 | 330 | 330 | 328 | 330 | 6,000 | 3,300 |
| 1991-10-22 | 330 | 330 | 329 | 330 | 11,000 | 3,300 |
| 1991-10-21 | 333 | 334 | 325 | 330 | 17,000 | 3,300 |
| 1991-10-18 | 335 | 335 | 331 | 331 | 5,000 | 3,310 |
| 1991-10-17 | 343 | 345 | 343 | 345 | 7,000 | 3,450 |
| 1991-10-16 | 345 | 345 | 345 | 345 | 11,000 | 3,450 |
| 1991-10-15 | 330 | 330 | 321 | 321 | 6,000 | 3,210 |
| 1991-10-14 | 325 | 330 | 325 | 330 | 5,000 | 3,300 |
| 1991-10-11 | 326 | 327 | 325 | 325 | 11,000 | 3,250 |
| 1991-10-09 | 330 | 340 | 326 | 326 | 11,000 | 3,260 |
| 1991-10-08 | 338 | 338 | 330 | 330 | 10,000 | 3,300 |
| 1991-10-07 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1991-10-04 | 330 | 338 | 330 | 338 | 14,000 | 3,380 |
| 1991-10-03 | 330 | 334 | 330 | 334 | 4,000 | 3,340 |
| 1991-10-02 | 327 | 330 | 327 | 327 | 10,000 | 3,270 |
| 1991-10-01 | 325 | 330 | 325 | 325 | 12,000 | 3,250 |
| 1991-09-30 | 327 | 327 | 325 | 325 | 21,000 | 3,250 |
| 1991-09-27 | 326 | 337 | 326 | 327 | 7,000 | 3,270 |
| 1991-09-26 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1991-09-25 | 321 | 338 | 321 | 325 | 11,000 | 3,250 |
| 1991-09-24 | 333 | 333 | 322 | 322 | 10,000 | 3,220 |
| 1991-09-20 | 321 | 333 | 320 | 333 | 19,000 | 3,330 |
| 1991-09-19 | 330 | 330 | 320 | 320 | 14,000 | 3,200 |
| 1991-09-18 | 337 | 338 | 325 | 330 | 15,000 | 3,300 |
| 1991-09-17 | 331 | 335 | 330 | 335 | 8,000 | 3,350 |
| 1991-09-13 | 320 | 338 | 320 | 326 | 10,000 | 3,260 |
| 1991-09-12 | 322 | 324 | 322 | 324 | 5,000 | 3,240 |
| 1991-09-11 | 335 | 335 | 321 | 321 | 5,000 | 3,210 |
| 1991-09-10 | 335 | 335 | 318 | 330 | 13,000 | 3,300 |
| 1991-09-09 | 331 | 340 | 331 | 340 | 9,000 | 3,400 |
| 1991-09-06 | 320 | 330 | 313 | 330 | 13,000 | 3,300 |
| 1991-09-05 | 323 | 323 | 313 | 313 | 9,000 | 3,130 |
| 1991-09-04 | 318 | 318 | 310 | 313 | 34,000 | 3,130 |
| 1991-09-03 | 321 | 321 | 318 | 318 | 10,000 | 3,180 |
| 1991-09-02 | 320 | 320 | 315 | 316 | 5,000 | 3,160 |
| 1991-08-30 | 311 | 320 | 311 | 320 | 13,000 | 3,200 |
| 1991-08-29 | 311 | 330 | 306 | 330 | 9,000 | 3,300 |
| 1991-08-28 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 1991-08-27 | 326 | 326 | 325 | 325 | 7,000 | 3,250 |
| 1991-08-26 | 330 | 330 | 326 | 326 | 5,000 | 3,260 |
| 1991-08-23 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1991-08-22 | 329 | 345 | 329 | 345 | 18,000 | 3,450 |
| 1991-08-21 | 311 | 320 | 310 | 320 | 7,000 | 3,200 |
| 1991-08-20 | 310 | 310 | 310 | 310 | 21,000 | 3,100 |
| 1991-08-19 | 330 | 330 | 312 | 312 | 34,000 | 3,120 |
| 1991-08-16 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1991-08-15 | 333 | 333 | 320 | 320 | 13,000 | 3,200 |
| 1991-08-14 | 331 | 332 | 331 | 332 | 7,000 | 3,320 |
| 1991-08-13 | 338 | 338 | 331 | 331 | 7,000 | 3,310 |
| 1991-08-12 | 340 | 340 | 331 | 338 | 12,000 | 3,380 |
| 1991-08-08 | 350 | 350 | 340 | 340 | 26,000 | 3,400 |
| 1991-08-07 | 350 | 350 | 342 | 350 | 10,000 | 3,500 |
| 1991-08-06 | 351 | 351 | 345 | 345 | 19,000 | 3,450 |
| 1991-08-01 | 355 | 355 | 352 | 352 | 4,000 | 3,520 |
| 1991-07-31 | 358 | 359 | 352 | 352 | 3,000 | 3,520 |
| 1991-07-30 | 352 | 360 | 352 | 360 | 4,000 | 3,600 |
| 1991-07-29 | 351 | 352 | 351 | 351 | 7,000 | 3,510 |
| 1991-07-26 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1991-07-24 | 355 | 355 | 350 | 351 | 18,000 | 3,510 |
| 1991-07-23 | 345 | 350 | 345 | 345 | 15,000 | 3,450 |
| 1991-07-22 | 355 | 355 | 345 | 345 | 14,000 | 3,450 |
| 1991-07-19 | 365 | 370 | 358 | 370 | 7,000 | 3,700 |
| 1991-07-18 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-07-17 | 368 | 368 | 359 | 365 | 12,000 | 3,650 |
| 1991-07-16 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1991-07-15 | 368 | 370 | 368 | 368 | 9,000 | 3,680 |
| 1991-07-12 | 360 | 368 | 360 | 368 | 12,000 | 3,680 |
| 1991-07-11 | 367 | 367 | 360 | 360 | 7,000 | 3,600 |
| 1991-07-10 | 352 | 369 | 350 | 369 | 18,000 | 3,690 |
| 1991-07-09 | 358 | 358 | 344 | 345 | 24,000 | 3,450 |
| 1991-07-08 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 1991-07-05 | 384 | 384 | 383 | 383 | 2,000 | 3,830 |
| 1991-07-04 | 380 | 385 | 371 | 385 | 23,000 | 3,850 |
| 1991-07-03 | 390 | 390 | 386 | 386 | 12,000 | 3,860 |
| 1991-07-02 | 391 | 391 | 390 | 390 | 8,000 | 3,900 |
| 1991-06-28 | 380 | 380 | 365 | 365 | 15,000 | 3,650 |
| 1991-06-27 | 390 | 390 | 380 | 380 | 25,000 | 3,800 |
| 1991-06-26 | 384 | 390 | 384 | 388 | 7,000 | 3,880 |
| 1991-06-25 | 385 | 385 | 381 | 381 | 11,000 | 3,810 |
| 1991-06-24 | 401 | 401 | 385 | 385 | 7,000 | 3,850 |
| 1991-06-21 | 390 | 396 | 390 | 396 | 3,000 | 3,960 |
| 1991-06-20 | 390 | 390 | 380 | 390 | 9,000 | 3,900 |
| 1991-06-19 | 401 | 401 | 390 | 390 | 22,000 | 3,900 |
| 1991-06-18 | 400 | 400 | 399 | 400 | 9,000 | 4,000 |
| 1991-06-17 | 403 | 403 | 397 | 397 | 10,000 | 3,970 |
| 1991-06-14 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-06-13 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1991-06-12 | 398 | 398 | 392 | 392 | 12,000 | 3,920 |
| 1991-06-11 | 400 | 400 | 395 | 395 | 10,000 | 3,950 |
| 1991-06-10 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1991-06-07 | 406 | 406 | 405 | 405 | 9,000 | 4,050 |
| 1991-06-06 | 404 | 405 | 401 | 405 | 17,000 | 4,050 |
| 1991-06-05 | 401 | 415 | 401 | 415 | 12,000 | 4,150 |
| 1991-06-04 | 406 | 409 | 400 | 404 | 42,000 | 4,040 |
| 1991-06-03 | 410 | 410 | 406 | 406 | 12,000 | 4,060 |
| 1991-05-31 | 408 | 410 | 406 | 407 | 17,000 | 4,070 |
| 1991-05-30 | 412 | 413 | 408 | 408 | 8,000 | 4,080 |
| 1991-05-29 | 406 | 412 | 406 | 412 | 18,000 | 4,120 |
| 1991-05-28 | 420 | 420 | 406 | 406 | 32,000 | 4,060 |
| 1991-05-27 | 429 | 429 | 424 | 424 | 5,000 | 4,240 |
| 1991-05-24 | 416 | 420 | 415 | 420 | 9,000 | 4,200 |
| 1991-05-23 | 415 | 415 | 415 | 415 | 8,000 | 4,150 |
| 1991-05-22 | 409 | 410 | 406 | 409 | 15,000 | 4,090 |
| 1991-05-21 | 415 | 415 | 400 | 410 | 22,000 | 4,100 |
| 1991-05-20 | 420 | 420 | 415 | 415 | 26,000 | 4,150 |
| 1991-05-17 | 435 | 435 | 430 | 430 | 9,000 | 4,300 |
| 1991-05-16 | 419 | 420 | 419 | 420 | 15,000 | 4,200 |
| 1991-05-15 | 421 | 421 | 405 | 405 | 15,000 | 4,050 |
| 1991-05-14 | 430 | 430 | 421 | 421 | 31,000 | 4,210 |
| 1991-05-13 | 430 | 430 | 430 | 430 | 22,000 | 4,300 |
| 1991-05-10 | 435 | 435 | 432 | 432 | 8,000 | 4,320 |
| 1991-05-09 | 449 | 449 | 435 | 445 | 8,000 | 4,450 |
| 1991-05-08 | 447 | 450 | 447 | 448 | 11,000 | 4,480 |
| 1991-05-07 | 450 | 450 | 445 | 445 | 9,000 | 4,450 |
| 1991-05-02 | 446 | 450 | 446 | 450 | 16,000 | 4,500 |
| 1991-05-01 | 441 | 442 | 441 | 441 | 10,000 | 4,410 |
| 1991-04-30 | 431 | 443 | 430 | 430 | 26,000 | 4,300 |
| 1991-04-26 | 440 | 440 | 430 | 430 | 12,000 | 4,300 |
| 1991-04-25 | 440 | 450 | 435 | 450 | 27,000 | 4,500 |
| 1991-04-24 | 450 | 452 | 450 | 450 | 16,000 | 4,500 |
| 1991-04-23 | 450 | 453 | 448 | 448 | 42,000 | 4,480 |
| 1991-04-22 | 467 | 467 | 450 | 450 | 17,000 | 4,500 |
| 1991-04-19 | 469 | 470 | 465 | 466 | 33,000 | 4,660 |
| 1991-04-17 | 476 | 477 | 470 | 470 | 49,000 | 4,700 |
| 1991-04-16 | 470 | 477 | 465 | 475 | 80,000 | 4,750 |
| 1991-04-15 | 455 | 465 | 455 | 459 | 26,000 | 4,590 |
| 1991-04-12 | 435 | 435 | 433 | 435 | 12,000 | 4,350 |
| 1991-04-11 | 430 | 435 | 430 | 430 | 15,000 | 4,300 |
| 1991-04-10 | 430 | 433 | 425 | 433 | 16,000 | 4,330 |
| 1991-04-09 | 439 | 439 | 430 | 430 | 15,000 | 4,300 |
| 1991-04-08 | 440 | 440 | 440 | 440 | 11,000 | 4,400 |
| 1991-04-05 | 425 | 430 | 420 | 428 | 19,000 | 4,280 |
| 1991-04-04 | 430 | 435 | 425 | 425 | 21,000 | 4,250 |
| 1991-04-03 | 430 | 436 | 430 | 430 | 14,000 | 4,300 |
| 1991-04-02 | 439 | 439 | 425 | 425 | 12,000 | 4,250 |
| 1991-04-01 | 435 | 441 | 430 | 441 | 13,000 | 4,410 |
| 1991-03-29 | 433 | 434 | 430 | 430 | 16,000 | 4,300 |
| 1991-03-28 | 432 | 432 | 431 | 431 | 5,000 | 4,310 |
| 1991-03-27 | 430 | 431 | 423 | 431 | 16,000 | 4,310 |
| 1991-03-26 | 430 | 430 | 423 | 423 | 30,000 | 4,230 |
| 1991-03-25 | 429 | 429 | 420 | 421 | 17,000 | 4,210 |
| 1991-03-22 | 450 | 450 | 440 | 447 | 18,000 | 4,470 |
| 1991-03-20 | 450 | 458 | 450 | 450 | 35,000 | 4,500 |
| 1991-03-19 | 474 | 476 | 465 | 465 | 60,000 | 4,650 |
| 1991-03-18 | 457 | 477 | 457 | 459 | 56,000 | 4,590 |
| 1991-03-15 | 440 | 455 | 440 | 447 | 91,000 | 4,470 |
| 1991-03-14 | 416 | 435 | 416 | 435 | 64,000 | 4,350 |
| 1991-03-13 | 417 | 420 | 411 | 411 | 34,000 | 4,110 |
| 1991-03-12 | 409 | 420 | 409 | 410 | 34,000 | 4,100 |
| 1991-03-08 | 391 | 404 | 384 | 384 | 37,000 | 3,840 |
| 1991-03-07 | 400 | 405 | 396 | 396 | 15,000 | 3,960 |
| 1991-03-06 | 400 | 401 | 395 | 396 | 20,000 | 3,960 |
| 1991-03-05 | 400 | 405 | 395 | 395 | 38,000 | 3,950 |
| 1991-03-04 | 406 | 407 | 400 | 400 | 17,000 | 4,000 |
| 1991-03-01 | 405 | 410 | 402 | 405 | 32,000 | 4,050 |
| 1991-02-28 | 410 | 410 | 399 | 400 | 53,000 | 4,000 |
| 1991-02-27 | 405 | 409 | 400 | 407 | 30,000 | 4,070 |
| 1991-02-26 | 400 | 410 | 399 | 405 | 35,000 | 4,050 |
| 1991-02-25 | 400 | 400 | 395 | 396 | 19,000 | 3,960 |
| 1991-02-22 | 411 | 417 | 410 | 410 | 8,000 | 4,100 |
| 1991-02-21 | 425 | 428 | 410 | 410 | 33,000 | 4,100 |
| 1991-02-20 | 425 | 435 | 425 | 430 | 52,000 | 4,300 |
| 1991-02-19 | 420 | 430 | 418 | 426 | 45,000 | 4,260 |
| 1991-02-18 | 410 | 415 | 405 | 415 | 28,000 | 4,150 |
| 1991-02-15 | 390 | 390 | 385 | 385 | 34,000 | 3,850 |
| 1991-02-14 | 390 | 394 | 380 | 380 | 41,000 | 3,800 |
| 1991-02-13 | 390 | 390 | 378 | 390 | 33,000 | 3,900 |
| 1991-02-12 | 377 | 390 | 377 | 390 | 62,000 | 3,900 |
| 1991-02-08 | 341 | 370 | 341 | 370 | 18,000 | 3,700 |
| 1991-02-07 | 335 | 340 | 330 | 340 | 32,000 | 3,400 |
| 1991-02-06 | 324 | 326 | 315 | 326 | 14,000 | 3,260 |
| 1991-02-05 | 324 | 324 | 319 | 320 | 4,000 | 3,200 |
| 1991-02-04 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1991-02-01 | 321 | 329 | 320 | 329 | 11,000 | 3,290 |
| 1991-01-31 | 330 | 330 | 325 | 326 | 11,000 | 3,260 |
| 1991-01-30 | 315 | 321 | 312 | 321 | 10,000 | 3,210 |
| 1991-01-29 | 320 | 320 | 309 | 310 | 14,000 | 3,100 |
| 1991-01-28 | 321 | 330 | 320 | 320 | 7,000 | 3,200 |
| 1991-01-25 | 320 | 330 | 320 | 320 | 23,000 | 3,200 |
| 1991-01-24 | 300 | 330 | 300 | 320 | 27,000 | 3,200 |
| 1991-01-23 | 308 | 308 | 301 | 301 | 21,000 | 3,010 |
| 1991-01-22 | 309 | 310 | 305 | 308 | 27,000 | 3,080 |
| 1991-01-18 | 331 | 331 | 331 | 331 | 8,000 | 3,310 |
| 1991-01-17 | 305 | 320 | 305 | 320 | 17,000 | 3,200 |
| 1991-01-16 | 317 | 317 | 300 | 310 | 23,000 | 3,100 |
| 1991-01-14 | 316 | 317 | 316 | 317 | 5,000 | 3,170 |
| 1991-01-11 | 321 | 325 | 316 | 325 | 23,000 | 3,250 |
| 1991-01-10 | 320 | 321 | 313 | 321 | 6,000 | 3,210 |
| 1991-01-09 | 322 | 325 | 310 | 320 | 19,000 | 3,200 |
| 1991-01-08 | 340 | 340 | 320 | 320 | 10,000 | 3,200 |
| 1991-01-07 | 350 | 350 | 330 | 330 | 4,000 | 3,300 |
| 1991-01-04 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
