3306 日本製麻(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1993-12-29 | 205 | 208 | 205 | 207 | 17,000 | 2,070 |
| 1993-12-27 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1993-12-24 | 208 | 213 | 207 | 213 | 10,000 | 2,130 |
| 1993-12-22 | 210 | 210 | 205 | 205 | 7,000 | 2,050 |
| 1993-12-20 | 220 | 221 | 220 | 220 | 6,000 | 2,200 |
| 1993-12-17 | 225 | 228 | 221 | 221 | 3,000 | 2,210 |
| 1993-12-16 | 225 | 225 | 220 | 225 | 15,000 | 2,250 |
| 1993-12-15 | 224 | 224 | 217 | 217 | 10,000 | 2,170 |
| 1993-12-13 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 1993-12-10 | 219 | 220 | 219 | 220 | 3,000 | 2,200 |
| 1993-12-09 | 215 | 229 | 215 | 220 | 16,000 | 2,200 |
| 1993-12-08 | 219 | 219 | 215 | 215 | 2,000 | 2,150 |
| 1993-12-07 | 209 | 210 | 205 | 210 | 5,000 | 2,100 |
| 1993-12-06 | 223 | 223 | 204 | 204 | 10,000 | 2,040 |
| 1993-12-03 | 221 | 221 | 220 | 221 | 11,000 | 2,210 |
| 1993-12-02 | 230 | 240 | 227 | 240 | 16,000 | 2,400 |
| 1993-12-01 | 205 | 220 | 205 | 220 | 19,000 | 2,200 |
| 1993-11-30 | 181 | 200 | 181 | 200 | 29,000 | 2,000 |
| 1993-11-29 | 205 | 205 | 180 | 180 | 11,000 | 1,800 |
| 1993-11-26 | 205 | 206 | 205 | 205 | 9,000 | 2,050 |
| 1993-11-25 | 203 | 210 | 203 | 205 | 29,000 | 2,050 |
| 1993-11-24 | 210 | 210 | 205 | 205 | 17,000 | 2,050 |
| 1993-11-22 | 221 | 221 | 211 | 211 | 33,000 | 2,110 |
| 1993-11-19 | 230 | 230 | 222 | 223 | 4,000 | 2,230 |
| 1993-11-18 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 1993-11-17 | 228 | 228 | 226 | 226 | 4,000 | 2,260 |
| 1993-11-16 | 225 | 228 | 220 | 228 | 12,000 | 2,280 |
| 1993-11-15 | 238 | 238 | 228 | 228 | 12,000 | 2,280 |
| 1993-11-12 | 220 | 228 | 216 | 228 | 18,000 | 2,280 |
| 1993-11-11 | 216 | 220 | 216 | 220 | 15,000 | 2,200 |
| 1993-11-10 | 220 | 220 | 210 | 215 | 12,000 | 2,150 |
| 1993-11-09 | 229 | 229 | 220 | 220 | 13,000 | 2,200 |
| 1993-11-08 | 228 | 230 | 225 | 226 | 10,000 | 2,260 |
| 1993-11-05 | 245 | 245 | 228 | 228 | 12,000 | 2,280 |
| 1993-11-04 | 243 | 255 | 243 | 251 | 9,000 | 2,510 |
| 1993-11-02 | 246 | 246 | 239 | 246 | 17,000 | 2,460 |
| 1993-11-01 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 1993-10-29 | 263 | 263 | 250 | 250 | 10,000 | 2,500 |
| 1993-10-28 | 265 | 265 | 258 | 258 | 9,000 | 2,580 |
| 1993-10-27 | 246 | 256 | 245 | 245 | 14,000 | 2,450 |
| 1993-10-26 | 262 | 262 | 239 | 239 | 30,000 | 2,390 |
| 1993-10-25 | 267 | 267 | 265 | 265 | 8,000 | 2,650 |
| 1993-10-22 | 266 | 270 | 265 | 267 | 16,000 | 2,670 |
| 1993-10-20 | 271 | 271 | 266 | 266 | 18,000 | 2,660 |
| 1993-10-19 | 271 | 280 | 270 | 270 | 7,000 | 2,700 |
| 1993-10-18 | 270 | 275 | 265 | 275 | 3,000 | 2,750 |
| 1993-10-15 | 270 | 270 | 266 | 270 | 4,000 | 2,700 |
| 1993-10-14 | 266 | 270 | 265 | 265 | 20,000 | 2,650 |
| 1993-10-13 | 265 | 266 | 265 | 265 | 7,000 | 2,650 |
| 1993-10-12 | 269 | 275 | 269 | 275 | 5,000 | 2,750 |
| 1993-10-08 | 263 | 266 | 263 | 264 | 12,000 | 2,640 |
| 1993-10-07 | 278 | 278 | 275 | 275 | 5,000 | 2,750 |
| 1993-10-06 | 278 | 283 | 273 | 273 | 8,000 | 2,730 |
| 1993-10-05 | 294 | 295 | 282 | 282 | 4,000 | 2,820 |
| 1993-10-04 | 295 | 300 | 295 | 295 | 15,000 | 2,950 |
| 1993-10-01 | 280 | 295 | 280 | 295 | 16,000 | 2,950 |
| 1993-09-30 | 260 | 265 | 260 | 265 | 18,000 | 2,650 |
| 1993-09-29 | 271 | 271 | 255 | 256 | 21,000 | 2,560 |
| 1993-09-28 | 279 | 279 | 275 | 275 | 11,000 | 2,750 |
| 1993-09-27 | 281 | 281 | 279 | 279 | 9,000 | 2,790 |
| 1993-09-24 | 285 | 285 | 276 | 280 | 8,000 | 2,800 |
| 1993-09-22 | 288 | 288 | 284 | 285 | 31,000 | 2,850 |
| 1993-09-21 | 288 | 290 | 285 | 289 | 62,000 | 2,890 |
| 1993-09-20 | 299 | 299 | 289 | 289 | 24,000 | 2,890 |
| 1993-09-17 | 300 | 302 | 299 | 299 | 15,000 | 2,990 |
| 1993-09-16 | 306 | 306 | 302 | 302 | 12,000 | 3,020 |
| 1993-09-14 | 309 | 310 | 307 | 310 | 18,000 | 3,100 |
| 1993-09-13 | 314 | 315 | 309 | 309 | 5,000 | 3,090 |
| 1993-09-10 | 314 | 319 | 314 | 314 | 3,000 | 3,140 |
| 1993-09-09 | 310 | 310 | 310 | 310 | 8,000 | 3,100 |
| 1993-09-08 | 309 | 311 | 309 | 310 | 14,000 | 3,100 |
| 1993-09-07 | 316 | 316 | 310 | 314 | 9,000 | 3,140 |
| 1993-09-06 | 320 | 320 | 316 | 320 | 10,000 | 3,200 |
| 1993-09-03 | 320 | 320 | 319 | 319 | 10,000 | 3,190 |
| 1993-09-02 | 318 | 323 | 318 | 320 | 6,000 | 3,200 |
| 1993-09-01 | 327 | 327 | 320 | 320 | 12,000 | 3,200 |
| 1993-08-31 | 325 | 327 | 325 | 327 | 15,000 | 3,270 |
| 1993-08-30 | 334 | 334 | 328 | 328 | 4,000 | 3,280 |
| 1993-08-27 | 335 | 335 | 327 | 333 | 6,000 | 3,330 |
| 1993-08-26 | 335 | 340 | 325 | 325 | 15,000 | 3,250 |
| 1993-08-25 | 333 | 333 | 324 | 330 | 9,000 | 3,300 |
| 1993-08-24 | 328 | 328 | 323 | 325 | 14,000 | 3,250 |
| 1993-08-23 | 328 | 328 | 325 | 328 | 4,000 | 3,280 |
| 1993-08-20 | 335 | 340 | 333 | 333 | 15,000 | 3,330 |
| 1993-08-19 | 320 | 332 | 320 | 332 | 6,000 | 3,320 |
| 1993-08-18 | 315 | 320 | 315 | 320 | 16,000 | 3,200 |
| 1993-08-17 | 321 | 325 | 321 | 322 | 15,000 | 3,220 |
| 1993-08-16 | 339 | 339 | 325 | 330 | 12,000 | 3,300 |
| 1993-08-13 | 340 | 340 | 335 | 336 | 13,000 | 3,360 |
| 1993-08-12 | 340 | 340 | 335 | 336 | 10,000 | 3,360 |
| 1993-08-11 | 335 | 340 | 325 | 325 | 23,000 | 3,250 |
| 1993-08-10 | 344 | 344 | 333 | 335 | 10,000 | 3,350 |
| 1993-08-09 | 344 | 350 | 344 | 345 | 40,000 | 3,450 |
| 1993-08-06 | 335 | 369 | 331 | 344 | 109,000 | 3,440 |
| 1993-08-05 | 312 | 331 | 312 | 330 | 33,000 | 3,300 |
| 1993-08-04 | 316 | 316 | 312 | 312 | 4,000 | 3,120 |
| 1993-08-03 | 315 | 315 | 305 | 310 | 11,000 | 3,100 |
| 1993-08-02 | 325 | 325 | 316 | 316 | 19,000 | 3,160 |
| 1993-07-30 | 317 | 330 | 316 | 330 | 14,000 | 3,300 |
| 1993-07-29 | 310 | 316 | 310 | 316 | 15,000 | 3,160 |
| 1993-07-28 | 308 | 310 | 308 | 310 | 8,000 | 3,100 |
| 1993-07-27 | 306 | 306 | 303 | 303 | 9,000 | 3,030 |
| 1993-07-26 | 307 | 310 | 306 | 306 | 9,000 | 3,060 |
| 1993-07-23 | 308 | 308 | 306 | 307 | 11,000 | 3,070 |
| 1993-07-22 | 304 | 306 | 304 | 306 | 5,000 | 3,060 |
| 1993-07-21 | 300 | 305 | 300 | 303 | 20,000 | 3,030 |
| 1993-07-20 | 313 | 319 | 305 | 310 | 42,000 | 3,100 |
| 1993-07-19 | 319 | 320 | 314 | 315 | 28,000 | 3,150 |
| 1993-07-16 | 319 | 319 | 315 | 315 | 12,000 | 3,150 |
| 1993-07-15 | 316 | 320 | 316 | 320 | 11,000 | 3,200 |
| 1993-07-14 | 330 | 330 | 313 | 315 | 14,000 | 3,150 |
| 1993-07-13 | 320 | 320 | 310 | 318 | 21,000 | 3,180 |
| 1993-07-12 | 314 | 323 | 314 | 323 | 10,000 | 3,230 |
| 1993-07-09 | 314 | 315 | 314 | 314 | 10,000 | 3,140 |
| 1993-07-08 | 314 | 314 | 313 | 313 | 3,000 | 3,130 |
| 1993-07-07 | 315 | 316 | 310 | 310 | 20,000 | 3,100 |
| 1993-07-06 | 322 | 322 | 315 | 315 | 16,000 | 3,150 |
| 1993-07-05 | 330 | 330 | 325 | 330 | 8,000 | 3,300 |
| 1993-07-02 | 330 | 330 | 325 | 325 | 10,000 | 3,250 |
| 1993-07-01 | 331 | 340 | 331 | 340 | 5,000 | 3,400 |
| 1993-06-30 | 340 | 340 | 325 | 330 | 14,000 | 3,300 |
| 1993-06-29 | 342 | 342 | 335 | 335 | 9,000 | 3,350 |
| 1993-06-28 | 340 | 340 | 335 | 340 | 21,000 | 3,400 |
| 1993-06-25 | 339 | 340 | 320 | 320 | 17,000 | 3,200 |
| 1993-06-24 | 331 | 340 | 331 | 340 | 12,000 | 3,400 |
| 1993-06-23 | 340 | 340 | 330 | 330 | 24,000 | 3,300 |
| 1993-06-22 | 300 | 310 | 300 | 310 | 8,000 | 3,100 |
| 1993-06-21 | 335 | 335 | 297 | 297 | 30,000 | 2,970 |
| 1993-06-18 | 330 | 340 | 330 | 340 | 18,000 | 3,400 |
| 1993-06-17 | 331 | 331 | 325 | 325 | 18,000 | 3,250 |
| 1993-06-16 | 341 | 345 | 329 | 335 | 28,000 | 3,350 |
| 1993-06-15 | 359 | 359 | 346 | 350 | 35,000 | 3,500 |
| 1993-06-11 | 360 | 360 | 341 | 341 | 36,000 | 3,410 |
| 1993-06-10 | 363 | 363 | 363 | 363 | 7,000 | 3,630 |
| 1993-06-08 | 373 | 375 | 365 | 370 | 41,000 | 3,700 |
| 1993-06-07 | 370 | 380 | 369 | 372 | 30,000 | 3,720 |
| 1993-06-04 | 374 | 375 | 369 | 369 | 34,000 | 3,690 |
| 1993-06-03 | 365 | 370 | 360 | 369 | 52,000 | 3,690 |
| 1993-06-02 | 375 | 375 | 365 | 366 | 22,000 | 3,660 |
| 1993-06-01 | 385 | 388 | 371 | 380 | 64,000 | 3,800 |
| 1993-05-31 | 399 | 399 | 387 | 388 | 116,000 | 3,880 |
| 1993-05-28 | 379 | 392 | 378 | 385 | 134,000 | 3,850 |
| 1993-05-27 | 361 | 370 | 361 | 366 | 68,000 | 3,660 |
| 1993-05-26 | 346 | 350 | 346 | 350 | 87,000 | 3,500 |
| 1993-05-25 | 339 | 345 | 330 | 340 | 43,000 | 3,400 |
| 1993-05-24 | 321 | 340 | 321 | 340 | 32,000 | 3,400 |
| 1993-05-21 | 317 | 320 | 317 | 317 | 22,000 | 3,170 |
| 1993-05-20 | 325 | 325 | 317 | 317 | 39,000 | 3,170 |
| 1993-05-19 | 331 | 331 | 320 | 320 | 52,000 | 3,200 |
| 1993-05-18 | 345 | 345 | 330 | 331 | 60,000 | 3,310 |
| 1993-05-17 | 328 | 342 | 325 | 342 | 31,000 | 3,420 |
| 1993-05-14 | 343 | 345 | 338 | 338 | 71,000 | 3,380 |
| 1993-05-13 | 335 | 345 | 335 | 343 | 72,000 | 3,430 |
| 1993-05-12 | 345 | 347 | 325 | 325 | 111,000 | 3,250 |
| 1993-05-11 | 345 | 347 | 340 | 347 | 137,000 | 3,470 |
| 1993-05-10 | 333 | 345 | 330 | 345 | 173,000 | 3,450 |
| 1993-05-07 | 305 | 335 | 305 | 335 | 142,000 | 3,350 |
| 1993-05-06 | 296 | 306 | 296 | 300 | 75,000 | 3,000 |
| 1993-04-30 | 281 | 296 | 281 | 295 | 133,000 | 2,950 |
| 1993-04-28 | 270 | 275 | 265 | 275 | 45,000 | 2,750 |
| 1993-04-27 | 260 | 265 | 255 | 260 | 27,000 | 2,600 |
| 1993-04-26 | 261 | 262 | 261 | 261 | 10,000 | 2,610 |
| 1993-04-23 | 259 | 260 | 250 | 259 | 37,000 | 2,590 |
| 1993-04-22 | 265 | 265 | 260 | 260 | 27,000 | 2,600 |
| 1993-04-21 | 270 | 270 | 266 | 268 | 36,000 | 2,680 |
| 1993-04-20 | 275 | 275 | 268 | 268 | 44,000 | 2,680 |
| 1993-04-19 | 276 | 276 | 266 | 275 | 67,000 | 2,750 |
| 1993-04-16 | 270 | 276 | 265 | 266 | 100,000 | 2,660 |
| 1993-04-15 | 269 | 274 | 266 | 270 | 73,000 | 2,700 |
| 1993-04-14 | 265 | 269 | 260 | 261 | 60,000 | 2,610 |
| 1993-04-13 | 255 | 264 | 255 | 260 | 38,000 | 2,600 |
| 1993-04-12 | 245 | 265 | 245 | 250 | 79,000 | 2,500 |
| 1993-04-09 | 241 | 245 | 240 | 240 | 21,000 | 2,400 |
| 1993-04-08 | 245 | 245 | 236 | 240 | 36,000 | 2,400 |
| 1993-04-07 | 242 | 245 | 240 | 245 | 35,000 | 2,450 |
| 1993-04-06 | 240 | 245 | 236 | 236 | 24,000 | 2,360 |
| 1993-04-05 | 235 | 240 | 232 | 240 | 17,000 | 2,400 |
| 1993-04-02 | 240 | 245 | 230 | 230 | 33,000 | 2,300 |
| 1993-04-01 | 240 | 240 | 230 | 230 | 10,000 | 2,300 |
| 1993-03-31 | 245 | 248 | 240 | 240 | 28,000 | 2,400 |
| 1993-03-30 | 244 | 245 | 240 | 245 | 28,000 | 2,450 |
| 1993-03-29 | 226 | 245 | 226 | 240 | 21,000 | 2,400 |
| 1993-03-26 | 230 | 230 | 218 | 220 | 26,000 | 2,200 |
| 1993-03-25 | 235 | 235 | 221 | 221 | 20,000 | 2,210 |
| 1993-03-24 | 235 | 235 | 225 | 225 | 10,000 | 2,250 |
| 1993-03-23 | 237 | 237 | 230 | 230 | 4,000 | 2,300 |
| 1993-03-22 | 225 | 245 | 222 | 239 | 27,000 | 2,390 |
| 1993-03-19 | 225 | 229 | 220 | 220 | 24,000 | 2,200 |
| 1993-03-18 | 216 | 225 | 216 | 220 | 15,000 | 2,200 |
| 1993-03-17 | 211 | 218 | 211 | 213 | 17,000 | 2,130 |
| 1993-03-16 | 220 | 220 | 211 | 211 | 11,000 | 2,110 |
| 1993-03-15 | 219 | 221 | 219 | 220 | 21,000 | 2,200 |
| 1993-03-12 | 210 | 219 | 208 | 210 | 17,000 | 2,100 |
| 1993-03-11 | 216 | 219 | 215 | 215 | 6,000 | 2,150 |
| 1993-03-10 | 215 | 220 | 215 | 220 | 6,000 | 2,200 |
| 1993-03-09 | 224 | 224 | 214 | 215 | 14,000 | 2,150 |
| 1993-03-08 | 217 | 219 | 208 | 219 | 22,000 | 2,190 |
| 1993-03-05 | 211 | 220 | 211 | 215 | 10,000 | 2,150 |
| 1993-03-04 | 211 | 212 | 211 | 211 | 14,000 | 2,110 |
| 1993-03-03 | 211 | 211 | 204 | 208 | 28,000 | 2,080 |
| 1993-03-02 | 215 | 220 | 205 | 206 | 20,000 | 2,060 |
| 1993-03-01 | 221 | 223 | 220 | 220 | 14,000 | 2,200 |
| 1993-02-26 | 223 | 223 | 220 | 220 | 8,000 | 2,200 |
| 1993-02-25 | 221 | 223 | 220 | 223 | 17,000 | 2,230 |
| 1993-02-24 | 230 | 230 | 220 | 220 | 29,000 | 2,200 |
| 1993-02-23 | 240 | 240 | 227 | 230 | 24,000 | 2,300 |
| 1993-02-22 | 240 | 245 | 240 | 240 | 14,000 | 2,400 |
| 1993-02-19 | 254 | 255 | 240 | 240 | 57,000 | 2,400 |
| 1993-02-18 | 250 | 260 | 250 | 254 | 149,000 | 2,540 |
| 1993-02-17 | 225 | 250 | 225 | 250 | 39,000 | 2,500 |
| 1993-02-16 | 235 | 235 | 230 | 230 | 25,000 | 2,300 |
| 1993-02-15 | 234 | 240 | 230 | 230 | 47,000 | 2,300 |
| 1993-02-12 | 254 | 255 | 238 | 244 | 108,000 | 2,440 |
| 1993-02-10 | 231 | 260 | 231 | 254 | 374,000 | 2,540 |
| 1993-02-09 | 211 | 253 | 210 | 230 | 229,000 | 2,300 |
| 1993-02-08 | 203 | 210 | 200 | 209 | 41,000 | 2,090 |
| 1993-02-05 | 202 | 202 | 190 | 201 | 14,000 | 2,010 |
| 1993-02-04 | 199 | 205 | 199 | 205 | 41,000 | 2,050 |
| 1993-02-03 | 185 | 190 | 182 | 190 | 17,000 | 1,900 |
| 1993-02-02 | 179 | 181 | 179 | 181 | 7,000 | 1,810 |
| 1993-02-01 | 180 | 184 | 178 | 178 | 6,000 | 1,780 |
| 1993-01-29 | 175 | 175 | 172 | 172 | 7,000 | 1,720 |
| 1993-01-28 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1993-01-27 | 175 | 175 | 170 | 172 | 12,000 | 1,720 |
| 1993-01-25 | 170 | 175 | 170 | 175 | 6,000 | 1,750 |
| 1993-01-22 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1993-01-20 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 1993-01-19 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 1993-01-18 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 1993-01-12 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1993-01-11 | 184 | 184 | 175 | 175 | 7,000 | 1,750 |
| 1993-01-08 | 186 | 190 | 183 | 183 | 19,000 | 1,830 |
| 1993-01-07 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1993-01-06 | 183 | 183 | 181 | 183 | 4,000 | 1,830 |
| 1993-01-05 | 186 | 186 | 183 | 183 | 5,000 | 1,830 |
| 1993-01-04 | 180 | 186 | 180 | 186 | 17,000 | 1,860 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
