3306 日本製麻(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 185 | 185 | 181 | 181 | 6,000 | 1,810 |
| 1992-12-28 | 180 | 189 | 180 | 180 | 6,000 | 1,800 |
| 1992-12-25 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 1992-12-24 | 180 | 180 | 178 | 180 | 23,000 | 1,800 |
| 1992-12-22 | 182 | 185 | 180 | 180 | 10,000 | 1,800 |
| 1992-12-21 | 180 | 186 | 180 | 186 | 14,000 | 1,860 |
| 1992-12-18 | 180 | 180 | 175 | 175 | 12,000 | 1,750 |
| 1992-12-17 | 176 | 180 | 175 | 176 | 5,000 | 1,760 |
| 1992-12-16 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 1992-12-15 | 176 | 179 | 175 | 175 | 5,000 | 1,750 |
| 1992-12-14 | 176 | 180 | 176 | 180 | 6,000 | 1,800 |
| 1992-12-11 | 180 | 180 | 175 | 175 | 4,000 | 1,750 |
| 1992-12-10 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 1992-12-09 | 176 | 180 | 175 | 180 | 6,000 | 1,800 |
| 1992-12-08 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 1992-12-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1992-12-03 | 187 | 187 | 181 | 181 | 8,000 | 1,810 |
| 1992-12-02 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1992-12-01 | 185 | 188 | 185 | 188 | 5,000 | 1,880 |
| 1992-11-30 | 175 | 185 | 175 | 185 | 15,000 | 1,850 |
| 1992-11-27 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1992-11-26 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 1992-11-25 | 180 | 180 | 161 | 161 | 5,000 | 1,610 |
| 1992-11-20 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 1992-11-19 | 170 | 170 | 162 | 162 | 5,000 | 1,620 |
| 1992-11-18 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 1992-11-17 | 161 | 161 | 155 | 155 | 6,000 | 1,550 |
| 1992-11-16 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
| 1992-11-13 | 160 | 161 | 160 | 160 | 4,000 | 1,600 |
| 1992-11-12 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1992-11-11 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1992-11-10 | 161 | 171 | 161 | 171 | 4,000 | 1,710 |
| 1992-11-09 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 1992-11-06 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 1992-11-05 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1992-11-04 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 1992-11-02 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 1992-10-30 | 185 | 185 | 180 | 180 | 15,000 | 1,800 |
| 1992-10-29 | 182 | 182 | 181 | 181 | 8,000 | 1,810 |
| 1992-10-28 | 182 | 185 | 182 | 182 | 10,000 | 1,820 |
| 1992-10-27 | 185 | 185 | 181 | 181 | 16,000 | 1,810 |
| 1992-10-26 | 181 | 190 | 181 | 190 | 7,000 | 1,900 |
| 1992-10-22 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1992-10-20 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1992-10-19 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 1992-10-16 | 191 | 200 | 190 | 200 | 7,000 | 2,000 |
| 1992-10-15 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1992-10-14 | 195 | 195 | 190 | 190 | 11,000 | 1,900 |
| 1992-10-12 | 205 | 205 | 195 | 196 | 7,000 | 1,960 |
| 1992-10-09 | 200 | 205 | 200 | 201 | 8,000 | 2,010 |
| 1992-10-08 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 1992-10-07 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1992-10-06 | 201 | 201 | 201 | 201 | 15,000 | 2,010 |
| 1992-10-05 | 201 | 201 | 201 | 201 | 11,000 | 2,010 |
| 1992-10-02 | 203 | 203 | 200 | 202 | 8,000 | 2,020 |
| 1992-10-01 | 200 | 205 | 195 | 205 | 24,000 | 2,050 |
| 1992-09-30 | 205 | 205 | 200 | 200 | 4,000 | 2,000 |
| 1992-09-29 | 200 | 200 | 199 | 200 | 7,000 | 2,000 |
| 1992-09-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1992-09-25 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 1992-09-24 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
| 1992-09-22 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1992-09-18 | 196 | 196 | 195 | 195 | 7,000 | 1,950 |
| 1992-09-17 | 200 | 200 | 195 | 195 | 11,000 | 1,950 |
| 1992-09-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1992-09-14 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1992-09-11 | 209 | 210 | 209 | 209 | 3,000 | 2,090 |
| 1992-09-10 | 200 | 210 | 200 | 210 | 19,000 | 2,100 |
| 1992-09-08 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 1992-09-07 | 201 | 210 | 200 | 200 | 27,000 | 2,000 |
| 1992-09-04 | 209 | 209 | 200 | 200 | 6,000 | 2,000 |
| 1992-09-03 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 1992-09-02 | 208 | 210 | 205 | 205 | 10,000 | 2,050 |
| 1992-09-01 | 202 | 210 | 202 | 208 | 22,000 | 2,080 |
| 1992-08-31 | 200 | 210 | 196 | 196 | 34,000 | 1,960 |
| 1992-08-28 | 191 | 200 | 191 | 196 | 28,000 | 1,960 |
| 1992-08-27 | 195 | 195 | 190 | 191 | 19,000 | 1,910 |
| 1992-08-26 | 197 | 197 | 197 | 197 | 6,000 | 1,970 |
| 1992-08-25 | 200 | 200 | 196 | 197 | 10,000 | 1,970 |
| 1992-08-24 | 195 | 200 | 195 | 200 | 34,000 | 2,000 |
| 1992-08-21 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 1992-08-20 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 1992-08-19 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1992-08-18 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 1992-08-17 | 160 | 160 | 158 | 158 | 6,000 | 1,580 |
| 1992-08-14 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1992-08-13 | 151 | 165 | 150 | 165 | 7,000 | 1,650 |
| 1992-08-12 | 157 | 157 | 150 | 150 | 7,000 | 1,500 |
| 1992-08-11 | 160 | 160 | 158 | 158 | 8,000 | 1,580 |
| 1992-08-10 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 1992-08-07 | 162 | 162 | 161 | 161 | 9,000 | 1,610 |
| 1992-08-06 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1992-08-05 | 165 | 165 | 161 | 161 | 12,000 | 1,610 |
| 1992-08-04 | 171 | 171 | 165 | 165 | 9,000 | 1,650 |
| 1992-08-03 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1992-07-29 | 175 | 175 | 170 | 170 | 19,000 | 1,700 |
| 1992-07-28 | 181 | 181 | 160 | 160 | 17,000 | 1,600 |
| 1992-07-27 | 190 | 190 | 181 | 181 | 7,000 | 1,810 |
| 1992-07-24 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 1992-07-23 | 196 | 196 | 195 | 195 | 2,000 | 1,950 |
| 1992-07-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1992-07-21 | 192 | 200 | 190 | 200 | 26,000 | 2,000 |
| 1992-07-20 | 203 | 203 | 200 | 200 | 10,000 | 2,000 |
| 1992-07-17 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 1992-07-16 | 210 | 210 | 203 | 203 | 11,000 | 2,030 |
| 1992-07-15 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1992-07-14 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 1992-07-13 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 1992-07-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1992-07-09 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 1992-07-08 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1992-07-07 | 205 | 205 | 200 | 200 | 5,000 | 2,000 |
| 1992-07-02 | 198 | 200 | 198 | 200 | 6,000 | 2,000 |
| 1992-06-30 | 190 | 200 | 190 | 200 | 7,000 | 2,000 |
| 1992-06-29 | 200 | 200 | 190 | 190 | 4,000 | 1,900 |
| 1992-06-26 | 205 | 205 | 200 | 200 | 14,000 | 2,000 |
| 1992-06-25 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1992-06-24 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1992-06-23 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1992-06-22 | 210 | 210 | 205 | 205 | 10,000 | 2,050 |
| 1992-06-19 | 201 | 205 | 201 | 205 | 4,000 | 2,050 |
| 1992-06-18 | 201 | 201 | 200 | 201 | 10,000 | 2,010 |
| 1992-06-17 | 211 | 211 | 205 | 205 | 15,000 | 2,050 |
| 1992-06-15 | 221 | 221 | 211 | 211 | 8,000 | 2,110 |
| 1992-06-12 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1992-06-11 | 222 | 222 | 222 | 222 | 7,000 | 2,220 |
| 1992-06-10 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 1992-06-09 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1992-06-08 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1992-06-05 | 225 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1992-06-04 | 226 | 226 | 225 | 225 | 6,000 | 2,250 |
| 1992-06-02 | 225 | 226 | 225 | 226 | 3,000 | 2,260 |
| 1992-06-01 | 225 | 226 | 225 | 225 | 11,000 | 2,250 |
| 1992-05-27 | 236 | 237 | 227 | 227 | 10,000 | 2,270 |
| 1992-05-26 | 227 | 239 | 227 | 239 | 12,000 | 2,390 |
| 1992-05-25 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1992-05-22 | 231 | 231 | 225 | 225 | 8,000 | 2,250 |
| 1992-05-21 | 231 | 236 | 231 | 236 | 4,000 | 2,360 |
| 1992-05-20 | 231 | 236 | 231 | 231 | 7,000 | 2,310 |
| 1992-05-19 | 230 | 236 | 229 | 234 | 7,000 | 2,340 |
| 1992-05-18 | 230 | 234 | 230 | 230 | 12,000 | 2,300 |
| 1992-05-15 | 234 | 234 | 230 | 230 | 24,000 | 2,300 |
| 1992-05-14 | 231 | 235 | 231 | 234 | 9,000 | 2,340 |
| 1992-05-13 | 225 | 230 | 224 | 230 | 12,000 | 2,300 |
| 1992-05-12 | 220 | 226 | 220 | 226 | 4,000 | 2,260 |
| 1992-05-11 | 222 | 230 | 222 | 224 | 9,000 | 2,240 |
| 1992-05-08 | 219 | 225 | 219 | 225 | 10,000 | 2,250 |
| 1992-05-07 | 215 | 220 | 215 | 218 | 11,000 | 2,180 |
| 1992-05-06 | 210 | 215 | 210 | 215 | 10,000 | 2,150 |
| 1992-05-01 | 211 | 215 | 211 | 211 | 6,000 | 2,110 |
| 1992-04-30 | 211 | 211 | 208 | 211 | 10,000 | 2,110 |
| 1992-04-28 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1992-04-27 | 206 | 214 | 206 | 211 | 8,000 | 2,110 |
| 1992-04-24 | 220 | 230 | 205 | 205 | 28,000 | 2,050 |
| 1992-04-23 | 214 | 220 | 213 | 220 | 14,000 | 2,200 |
| 1992-04-22 | 215 | 215 | 205 | 205 | 18,000 | 2,050 |
| 1992-04-21 | 213 | 213 | 205 | 205 | 8,000 | 2,050 |
| 1992-04-20 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 1992-04-17 | 220 | 230 | 220 | 230 | 8,000 | 2,300 |
| 1992-04-16 | 212 | 216 | 211 | 216 | 9,000 | 2,160 |
| 1992-04-15 | 208 | 210 | 208 | 210 | 6,000 | 2,100 |
| 1992-04-14 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 1992-04-13 | 214 | 214 | 209 | 209 | 9,000 | 2,090 |
| 1992-04-10 | 185 | 215 | 185 | 215 | 29,000 | 2,150 |
| 1992-04-09 | 181 | 181 | 181 | 181 | 6,000 | 1,810 |
| 1992-04-08 | 203 | 205 | 190 | 190 | 30,000 | 1,900 |
| 1992-04-07 | 207 | 207 | 205 | 205 | 5,000 | 2,050 |
| 1992-04-06 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 1992-04-03 | 216 | 216 | 199 | 201 | 10,000 | 2,010 |
| 1992-04-02 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1992-04-01 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 1992-03-31 | 232 | 232 | 231 | 232 | 10,000 | 2,320 |
| 1992-03-27 | 239 | 241 | 230 | 241 | 11,000 | 2,410 |
| 1992-03-24 | 225 | 225 | 217 | 217 | 18,000 | 2,170 |
| 1992-03-23 | 226 | 235 | 226 | 235 | 4,000 | 2,350 |
| 1992-03-19 | 219 | 221 | 215 | 220 | 31,000 | 2,200 |
| 1992-03-18 | 236 | 236 | 231 | 231 | 5,000 | 2,310 |
| 1992-03-17 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 1992-03-16 | 241 | 241 | 240 | 240 | 9,000 | 2,400 |
| 1992-03-13 | 241 | 241 | 241 | 241 | 9,000 | 2,410 |
| 1992-03-12 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 1992-03-11 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1992-03-10 | 251 | 251 | 250 | 250 | 3,000 | 2,500 |
| 1992-03-09 | 251 | 251 | 251 | 251 | 8,000 | 2,510 |
| 1992-03-06 | 251 | 260 | 251 | 260 | 5,000 | 2,600 |
| 1992-03-05 | 261 | 261 | 250 | 250 | 15,000 | 2,500 |
| 1992-03-04 | 260 | 260 | 255 | 260 | 13,000 | 2,600 |
| 1992-03-03 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1992-03-02 | 265 | 265 | 261 | 261 | 9,000 | 2,610 |
| 1992-02-27 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1992-02-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-02-25 | 265 | 265 | 265 | 265 | 11,000 | 2,650 |
| 1992-02-24 | 270 | 280 | 270 | 280 | 4,000 | 2,800 |
| 1992-02-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-02-20 | 280 | 280 | 270 | 270 | 11,000 | 2,700 |
| 1992-02-19 | 284 | 284 | 280 | 280 | 6,000 | 2,800 |
| 1992-02-18 | 283 | 285 | 282 | 282 | 5,000 | 2,820 |
| 1992-02-17 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1992-02-14 | 284 | 284 | 280 | 280 | 13,000 | 2,800 |
| 1992-02-13 | 277 | 285 | 277 | 285 | 13,000 | 2,850 |
| 1992-02-12 | 285 | 285 | 275 | 275 | 11,000 | 2,750 |
| 1992-02-10 | 280 | 284 | 276 | 280 | 19,000 | 2,800 |
| 1992-02-07 | 273 | 274 | 273 | 274 | 3,000 | 2,740 |
| 1992-02-06 | 283 | 283 | 271 | 271 | 3,000 | 2,710 |
| 1992-02-05 | 270 | 284 | 270 | 284 | 4,000 | 2,840 |
| 1992-02-04 | 264 | 264 | 263 | 264 | 23,000 | 2,640 |
| 1992-02-03 | 265 | 265 | 263 | 264 | 10,000 | 2,640 |
| 1992-01-31 | 262 | 268 | 262 | 262 | 7,000 | 2,620 |
| 1992-01-30 | 263 | 263 | 261 | 261 | 3,000 | 2,610 |
| 1992-01-29 | 261 | 268 | 260 | 268 | 10,000 | 2,680 |
| 1992-01-28 | 263 | 270 | 263 | 270 | 6,000 | 2,700 |
| 1992-01-27 | 264 | 264 | 263 | 263 | 3,000 | 2,630 |
| 1992-01-24 | 270 | 270 | 261 | 261 | 13,000 | 2,610 |
| 1992-01-23 | 270 | 270 | 267 | 267 | 3,000 | 2,670 |
| 1992-01-22 | 265 | 270 | 265 | 270 | 10,000 | 2,700 |
| 1992-01-21 | 265 | 266 | 265 | 265 | 10,000 | 2,650 |
| 1992-01-20 | 280 | 280 | 265 | 265 | 6,000 | 2,650 |
| 1992-01-17 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1992-01-16 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-01-14 | 289 | 289 | 285 | 285 | 2,000 | 2,850 |
| 1992-01-10 | 299 | 299 | 290 | 290 | 8,000 | 2,900 |
| 1992-01-09 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 1992-01-07 | 302 | 302 | 290 | 290 | 13,000 | 2,900 |
| 1992-01-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
