1. HOME >
  2. 株価時系列 >
  3. 3306 >
  4. 1994年

3306 日本製麻(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3027628027527510,0002,750
1994-12-292752752752755,0002,750
1994-12-2828028027728013,0002,800
1994-12-2728028527727714,0002,770
1994-12-2628028027727711,0002,770
1994-12-2227127126627114,0002,710
1994-12-212712752702716,0002,710
1994-12-2027928027027010,0002,700
1994-12-1927127126626613,0002,660
1994-12-162712722712716,0002,710
1994-12-152752752702708,0002,700
1994-12-142752752752751,0002,750
1994-12-1328028027027021,0002,700
1994-12-122722722722722,0002,720
1994-12-0927128427027113,0002,710
1994-12-0827127127027010,0002,700
1994-12-072722802702706,0002,700
1994-12-0627927927027013,0002,700
1994-12-0528528527827810,0002,780
1994-12-0227527727027521,0002,750
1994-12-0129029027627613,0002,760
1994-11-3029029528528526,0002,850
1994-11-2927028927028912,0002,890
1994-11-2826927026926912,0002,690
1994-11-2527027026526516,0002,650
1994-11-2427327327127113,0002,710
1994-11-2228028027227218,0002,720
1994-11-2128328728028015,0002,800
1994-11-182902902832837,0002,830
1994-11-1729029428529010,0002,900
1994-11-1629029528228226,0002,820
1994-11-1528028027628021,0002,800
1994-11-1428528527028020,0002,800
1994-11-1128528528028513,0002,850
1994-11-1029029128928913,0002,890
1994-11-0930030029029012,0002,900
1994-11-0830430430030016,0003,000
1994-11-0731531530030417,0003,040
1994-11-0431431430931432,0003,140
1994-11-0231231530030477,0003,040
1994-11-0129831029331026,0003,100
1994-10-312952982952984,0002,980
1994-10-2830030029129513,0002,950
1994-10-272832832822829,0002,820
1994-10-2630030128128120,0002,810
1994-10-2530130129530015,0003,000
1994-10-243013032972979,0002,970
1994-10-2130130129629620,0002,960
1994-10-2030830830030030,0003,000
1994-10-1931531530631043,0003,100
1994-10-1829831529831563,0003,150
1994-10-1729929929529515,0002,950
1994-10-1427729927229093,0002,900
1994-10-1327527727227230,0002,720
1994-10-1227628027228018,0002,800
1994-10-1127527627527613,0002,760
1994-10-0727627827527519,0002,750
1994-10-062802802782783,0002,780
1994-10-052812812762769,0002,760
1994-10-0429029228128115,0002,810
1994-10-0328629028528513,0002,850
1994-09-302812812812813,0002,810
1994-09-292802802752807,0002,800
1994-09-282822822752757,0002,750
1994-09-2728628627228211,0002,820
1994-09-2628628928628610,0002,860
1994-09-2228028928028611,0002,860
1994-09-212762792752768,0002,760
1994-09-202732792732737,0002,730
1994-09-192712722712723,0002,720
1994-09-1427327527327310,0002,730
1994-09-1327527927127118,0002,710
1994-09-122802802712716,0002,710
1994-09-0927227527027058,0002,700
1994-09-0827027026026565,0002,650
1994-09-0728128127027032,0002,700
1994-09-0629129128028020,0002,800
1994-09-052932932912914,0002,910
1994-09-022932932912919,0002,910
1994-09-012912932912939,0002,930
1994-08-3129329328728713,0002,870
1994-08-3029530029329310,0002,930
1994-08-2929630029629612,0002,960
1994-08-2629529829529525,0002,950
1994-08-2529329729329311,0002,930
1994-08-2430030028928916,0002,890
1994-08-2330030330030023,0003,000
1994-08-223053053053058,0003,050
1994-08-193053053053057,0003,050
1994-08-1830831030530621,0003,060
1994-08-173083083063065,0003,060
1994-08-1630930930530910,0003,090
1994-08-153093103093103,0003,100
1994-08-123093093093093,0003,090
1994-08-113093093063088,0003,080
1994-08-1030830830830810,0003,080
1994-08-093143143133137,0003,130
1994-08-083113133063135,0003,130
1994-08-0531331530831324,0003,130
1994-08-043153153113157,0003,150
1994-08-033053153053155,0003,150
1994-08-0230130230030115,0003,010
1994-08-013003003003009,0003,000
1994-07-2930130530030054,0003,000
1994-07-2831031029930066,0003,000
1994-07-2731631731631612,0003,160
1994-07-2631731731531618,0003,160
1994-07-2532132131631618,0003,160
1994-07-2233634033233217,0003,320
1994-07-2132534632433522,0003,350
1994-07-2032033031832514,0003,250
1994-07-1932532531731715,0003,170
1994-07-183283293253256,0003,250
1994-07-1532933532532814,0003,280
1994-07-1432533031933015,0003,300
1994-07-1332132531932519,0003,250
1994-07-1233533531932129,0003,210
1994-07-113353363353368,0003,360
1994-07-0833534033533824,0003,380
1994-07-0734535034034013,0003,400
1994-07-0634535034535025,0003,500
1994-07-0534335034335016,0003,500
1994-07-0434735033634128,0003,410
1994-07-0134835034534557,0003,450
1994-06-3034135034134618,0003,460
1994-06-2934235034134129,0003,410
1994-06-2834034033533515,0003,350
1994-06-273313353313357,0003,350
1994-06-2434935034635041,0003,500
1994-06-2334535034534848,0003,480
1994-06-2233134033134075,0003,400
1994-06-2135735734134145,0003,410
1994-06-2037037036136149,0003,610
1994-06-1736936936036940,0003,690
1994-06-1636136936136745,0003,670
1994-06-1536337036136149,0003,610
1994-06-1437037536136891,0003,680
1994-06-1337437536837031,0003,700
1994-06-1036137736037749,0003,770
1994-06-09378380360360102,0003,600
1994-06-08362380362378207,0003,780
1994-06-07355362351360107,0003,600
1994-06-0636236535636044,0003,600
1994-06-03364367353367186,0003,670
1994-06-02350369347365413,0003,650
1994-06-01340349337347152,0003,470
1994-05-31330341330335151,0003,350
1994-05-3032933031032949,0003,290
1994-05-2732732932132935,0003,290
1994-05-2632532832532747,0003,270
1994-05-2532833032032065,0003,200
1994-05-24340340315315126,0003,150
1994-05-23319340319340203,0003,400
1994-05-2031031430531430,0003,140
1994-05-1930930930530925,0003,090
1994-05-1831131130630734,0003,070
1994-05-1730431030330818,0003,080
1994-05-1630530730430421,0003,040
1994-05-1330930930530617,0003,060
1994-05-1231131130530518,0003,050
1994-05-1130531030530615,0003,060
1994-05-1031231230130515,0003,050
1994-05-0931531531331326,0003,130
1994-05-0630531330531318,0003,130
1994-05-0230730730030518,0003,050
1994-04-2830630930330916,0003,090
1994-04-2730530530030339,0003,030
1994-04-2631331330130519,0003,050
1994-04-2532533031131569,0003,150
1994-04-2230132030032097,0003,200
1994-04-2130230229529625,0002,960
1994-04-2030030329530226,0003,020
1994-04-1930430429529516,0002,950
1994-04-1830530529530023,0003,000
1994-04-1530130530030027,0003,000
1994-04-1429830029030037,0003,000
1994-04-1330530529329330,0002,930
1994-04-1230930929330024,0003,000
1994-04-11320328300312148,0003,120
1994-04-08316331295315489,0003,150
1994-04-07255298253291185,0002,910
1994-04-0626026025526027,0002,600
1994-04-052412602412509,0002,500
1994-04-042432432402408,0002,400
1994-04-012402452402417,0002,410
1994-03-3124024024024021,0002,400
1994-03-302432432402409,0002,400
1994-03-292412462412429,0002,420
1994-03-2824224224024012,0002,400
1994-03-252552562512566,0002,560
1994-03-2425726025626010,0002,600
1994-03-232562632562569,0002,560
1994-03-222652652602619,0002,610
1994-03-1825526025026030,0002,600
1994-03-1726026024024546,0002,450
1994-03-1625425424924912,0002,490
1994-03-1526026025325315,0002,530
1994-03-1425526025526020,0002,600
1994-03-1125326525226022,0002,600
1994-03-1025225225125141,0002,510
1994-03-0928028025225281,0002,520
1994-03-08240285240280173,0002,800
1994-03-0723924023524014,0002,400
1994-03-0324324323923911,0002,390
1994-03-0224424524124513,0002,450
1994-03-0123624023624013,0002,400
1994-02-2824024023523512,0002,350
1994-02-252352402352407,0002,400
1994-02-2422523522523513,0002,350
1994-02-232232292232257,0002,250
1994-02-222232252232256,0002,250
1994-02-212302302222226,0002,220
1994-02-182252252202207,0002,200
1994-02-172282282252258,0002,250
1994-02-162262302262306,0002,300
1994-02-1523023021622117,0002,210
1994-02-142352352342343,0002,340
1994-02-1023523523023314,0002,330
1994-02-0925025024024019,0002,400
1994-02-0824524724024518,0002,450
1994-02-072402402402404,0002,400
1994-02-0424425324225018,0002,500
1994-02-032472472402428,0002,420
1994-02-0224625024324329,0002,430
1994-02-0126526525525531,0002,550
1994-01-3125025024524531,0002,450
1994-01-282322322262306,0002,300
1994-01-2721923521923416,0002,340
1994-01-262302302182189,0002,180
1994-01-252152152152152,0002,150
1994-01-2421021021021010,0002,100
1994-01-212412412412411,0002,410
1994-01-2024524524024016,0002,400
1994-01-1923624523624011,0002,400
1994-01-182352422352387,0002,380
1994-01-1723824223823814,0002,380
1994-01-1423023823023714,0002,370
1994-01-1323823923223212,0002,320
1994-01-1222022622022317,0002,230
1994-01-1121622021621826,0002,180
1994-01-102112162102108,0002,100
1994-01-062102102082106,0002,100
1994-01-052102202082089,0002,080
1994-01-042102102082085,0002,080

分割・併合履歴 ： [2016-09-28]1株→0.1株