3306 日本製麻(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 260 | 261 | 258 | 258 | 17,000 | 2,580 |
| 1995-12-28 | 265 | 267 | 265 | 265 | 20,000 | 2,650 |
| 1995-12-27 | 259 | 265 | 258 | 260 | 51,000 | 2,600 |
| 1995-12-26 | 245 | 258 | 243 | 255 | 61,000 | 2,550 |
| 1995-12-25 | 248 | 249 | 242 | 242 | 27,000 | 2,420 |
| 1995-12-22 | 246 | 250 | 242 | 242 | 63,000 | 2,420 |
| 1995-12-21 | 238 | 245 | 238 | 245 | 25,000 | 2,450 |
| 1995-12-20 | 237 | 240 | 236 | 237 | 14,000 | 2,370 |
| 1995-12-19 | 240 | 242 | 239 | 239 | 9,000 | 2,390 |
| 1995-12-18 | 240 | 245 | 240 | 240 | 20,000 | 2,400 |
| 1995-12-15 | 237 | 238 | 237 | 237 | 8,000 | 2,370 |
| 1995-12-14 | 240 | 240 | 236 | 237 | 18,000 | 2,370 |
| 1995-12-13 | 236 | 240 | 235 | 240 | 14,000 | 2,400 |
| 1995-12-12 | 236 | 236 | 235 | 235 | 9,000 | 2,350 |
| 1995-12-11 | 236 | 241 | 236 | 241 | 23,000 | 2,410 |
| 1995-12-08 | 248 | 249 | 240 | 240 | 15,000 | 2,400 |
| 1995-12-07 | 246 | 250 | 245 | 248 | 29,000 | 2,480 |
| 1995-12-06 | 245 | 247 | 242 | 247 | 16,000 | 2,470 |
| 1995-12-05 | 249 | 250 | 241 | 244 | 33,000 | 2,440 |
| 1995-12-04 | 235 | 250 | 235 | 250 | 88,000 | 2,500 |
| 1995-12-01 | 239 | 239 | 230 | 230 | 11,000 | 2,300 |
| 1995-11-30 | 237 | 239 | 230 | 230 | 7,000 | 2,300 |
| 1995-11-29 | 238 | 238 | 236 | 236 | 9,000 | 2,360 |
| 1995-11-28 | 239 | 240 | 239 | 239 | 21,000 | 2,390 |
| 1995-11-27 | 238 | 240 | 235 | 238 | 61,000 | 2,380 |
| 1995-11-24 | 230 | 235 | 230 | 233 | 27,000 | 2,330 |
| 1995-11-22 | 219 | 233 | 218 | 230 | 12,000 | 2,300 |
| 1995-11-21 | 223 | 223 | 218 | 218 | 13,000 | 2,180 |
| 1995-11-20 | 221 | 235 | 221 | 235 | 5,000 | 2,350 |
| 1995-11-17 | 218 | 225 | 216 | 225 | 8,000 | 2,250 |
| 1995-11-16 | 210 | 213 | 210 | 213 | 7,000 | 2,130 |
| 1995-11-14 | 210 | 210 | 209 | 209 | 3,000 | 2,090 |
| 1995-11-13 | 215 | 215 | 210 | 215 | 8,000 | 2,150 |
| 1995-11-10 | 235 | 235 | 225 | 225 | 12,000 | 2,250 |
| 1995-11-09 | 236 | 240 | 230 | 230 | 43,000 | 2,300 |
| 1995-11-08 | 219 | 240 | 219 | 240 | 78,000 | 2,400 |
| 1995-11-07 | 211 | 218 | 209 | 218 | 13,000 | 2,180 |
| 1995-11-06 | 219 | 219 | 215 | 215 | 20,000 | 2,150 |
| 1995-11-02 | 210 | 220 | 210 | 219 | 8,000 | 2,190 |
| 1995-10-31 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1995-10-30 | 207 | 207 | 202 | 202 | 15,000 | 2,020 |
| 1995-10-27 | 216 | 216 | 206 | 207 | 9,000 | 2,070 |
| 1995-10-26 | 210 | 220 | 206 | 206 | 26,000 | 2,060 |
| 1995-10-25 | 210 | 210 | 201 | 201 | 7,000 | 2,010 |
| 1995-10-24 | 219 | 219 | 210 | 210 | 10,000 | 2,100 |
| 1995-10-23 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
| 1995-10-20 | 201 | 205 | 200 | 205 | 12,000 | 2,050 |
| 1995-10-19 | 202 | 205 | 198 | 198 | 17,000 | 1,980 |
| 1995-10-18 | 205 | 205 | 201 | 201 | 9,000 | 2,010 |
| 1995-10-17 | 205 | 206 | 205 | 206 | 8,000 | 2,060 |
| 1995-10-16 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1995-10-13 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 1995-10-12 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 1995-10-11 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 1995-10-09 | 207 | 207 | 205 | 205 | 4,000 | 2,050 |
| 1995-10-06 | 204 | 207 | 203 | 207 | 13,000 | 2,070 |
| 1995-10-05 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1995-10-04 | 206 | 210 | 205 | 205 | 12,000 | 2,050 |
| 1995-10-03 | 205 | 206 | 205 | 206 | 9,000 | 2,060 |
| 1995-09-29 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 1995-09-28 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 1995-09-27 | 211 | 211 | 205 | 205 | 4,000 | 2,050 |
| 1995-09-26 | 207 | 207 | 199 | 202 | 14,000 | 2,020 |
| 1995-09-25 | 214 | 216 | 211 | 211 | 10,000 | 2,110 |
| 1995-09-22 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
| 1995-09-21 | 215 | 216 | 215 | 216 | 8,000 | 2,160 |
| 1995-09-20 | 220 | 220 | 217 | 218 | 9,000 | 2,180 |
| 1995-09-19 | 217 | 217 | 215 | 215 | 7,000 | 2,150 |
| 1995-09-18 | 230 | 231 | 217 | 217 | 22,000 | 2,170 |
| 1995-09-14 | 216 | 216 | 215 | 215 | 22,000 | 2,150 |
| 1995-09-13 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1995-09-12 | 215 | 216 | 215 | 215 | 10,000 | 2,150 |
| 1995-09-11 | 223 | 225 | 215 | 215 | 8,000 | 2,150 |
| 1995-09-08 | 213 | 225 | 210 | 215 | 15,000 | 2,150 |
| 1995-09-07 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 1995-09-06 | 210 | 210 | 205 | 210 | 30,000 | 2,100 |
| 1995-09-05 | 220 | 220 | 208 | 210 | 17,000 | 2,100 |
| 1995-09-04 | 229 | 229 | 222 | 222 | 5,000 | 2,220 |
| 1995-09-01 | 230 | 230 | 230 | 230 | 6,000 | 2,300 |
| 1995-08-31 | 226 | 230 | 225 | 230 | 18,000 | 2,300 |
| 1995-08-30 | 229 | 230 | 225 | 225 | 14,000 | 2,250 |
| 1995-08-29 | 226 | 230 | 220 | 230 | 21,000 | 2,300 |
| 1995-08-28 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 1995-08-25 | 226 | 226 | 225 | 226 | 8,000 | 2,260 |
| 1995-08-24 | 226 | 226 | 225 | 225 | 17,000 | 2,250 |
| 1995-08-23 | 227 | 230 | 226 | 228 | 9,000 | 2,280 |
| 1995-08-22 | 222 | 225 | 220 | 225 | 17,000 | 2,250 |
| 1995-08-21 | 221 | 221 | 220 | 220 | 11,000 | 2,200 |
| 1995-08-18 | 229 | 229 | 215 | 220 | 34,000 | 2,200 |
| 1995-08-17 | 222 | 230 | 221 | 230 | 15,000 | 2,300 |
| 1995-08-16 | 214 | 220 | 214 | 220 | 21,000 | 2,200 |
| 1995-08-15 | 211 | 211 | 206 | 210 | 12,000 | 2,100 |
| 1995-08-11 | 206 | 209 | 206 | 209 | 3,000 | 2,090 |
| 1995-08-10 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 1995-08-09 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 1995-08-08 | 210 | 210 | 205 | 210 | 11,000 | 2,100 |
| 1995-08-07 | 220 | 220 | 210 | 210 | 5,000 | 2,100 |
| 1995-08-04 | 215 | 221 | 210 | 221 | 12,000 | 2,210 |
| 1995-08-03 | 207 | 215 | 207 | 215 | 6,000 | 2,150 |
| 1995-08-02 | 210 | 210 | 201 | 201 | 10,000 | 2,010 |
| 1995-08-01 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1995-07-31 | 206 | 210 | 201 | 205 | 16,000 | 2,050 |
| 1995-07-28 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
| 1995-07-27 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
| 1995-07-26 | 210 | 210 | 205 | 205 | 6,000 | 2,050 |
| 1995-07-25 | 211 | 211 | 208 | 208 | 3,000 | 2,080 |
| 1995-07-24 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1995-07-21 | 225 | 225 | 210 | 210 | 5,000 | 2,100 |
| 1995-07-20 | 220 | 221 | 215 | 215 | 13,000 | 2,150 |
| 1995-07-19 | 225 | 225 | 225 | 225 | 19,000 | 2,250 |
| 1995-07-18 | 225 | 227 | 225 | 225 | 14,000 | 2,250 |
| 1995-07-17 | 220 | 225 | 220 | 225 | 16,000 | 2,250 |
| 1995-07-14 | 225 | 225 | 220 | 223 | 10,000 | 2,230 |
| 1995-07-13 | 215 | 224 | 215 | 224 | 10,000 | 2,240 |
| 1995-07-12 | 220 | 220 | 210 | 211 | 11,000 | 2,110 |
| 1995-07-11 | 216 | 216 | 215 | 215 | 9,000 | 2,150 |
| 1995-07-10 | 217 | 220 | 215 | 215 | 35,000 | 2,150 |
| 1995-07-07 | 201 | 211 | 200 | 205 | 18,000 | 2,050 |
| 1995-07-06 | 196 | 198 | 195 | 195 | 12,000 | 1,950 |
| 1995-07-05 | 205 | 205 | 197 | 197 | 3,000 | 1,970 |
| 1995-07-04 | 197 | 200 | 197 | 200 | 5,000 | 2,000 |
| 1995-07-03 | 191 | 200 | 191 | 196 | 5,000 | 1,960 |
| 1995-06-30 | 200 | 200 | 196 | 196 | 11,000 | 1,960 |
| 1995-06-29 | 210 | 210 | 205 | 205 | 4,000 | 2,050 |
| 1995-06-28 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1995-06-27 | 207 | 207 | 201 | 202 | 12,000 | 2,020 |
| 1995-06-26 | 202 | 205 | 202 | 205 | 6,000 | 2,050 |
| 1995-06-23 | 201 | 202 | 201 | 201 | 8,000 | 2,010 |
| 1995-06-22 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 1995-06-21 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1995-06-20 | 208 | 215 | 201 | 201 | 9,000 | 2,010 |
| 1995-06-19 | 211 | 211 | 206 | 206 | 9,000 | 2,060 |
| 1995-06-16 | 220 | 225 | 215 | 225 | 31,000 | 2,250 |
| 1995-06-15 | 210 | 250 | 210 | 215 | 78,000 | 2,150 |
| 1995-06-14 | 186 | 210 | 186 | 210 | 20,000 | 2,100 |
| 1995-06-13 | 183 | 190 | 180 | 185 | 14,000 | 1,850 |
| 1995-06-12 | 194 | 194 | 178 | 178 | 28,000 | 1,780 |
| 1995-06-09 | 201 | 201 | 190 | 192 | 15,000 | 1,920 |
| 1995-06-08 | 210 | 210 | 200 | 201 | 12,000 | 2,010 |
| 1995-06-07 | 212 | 212 | 210 | 210 | 5,000 | 2,100 |
| 1995-06-06 | 213 | 213 | 213 | 213 | 16,000 | 2,130 |
| 1995-06-05 | 212 | 212 | 211 | 212 | 8,000 | 2,120 |
| 1995-06-02 | 212 | 213 | 210 | 210 | 20,000 | 2,100 |
| 1995-05-31 | 211 | 215 | 211 | 212 | 9,000 | 2,120 |
| 1995-05-30 | 215 | 215 | 210 | 210 | 16,000 | 2,100 |
| 1995-05-29 | 216 | 216 | 216 | 216 | 6,000 | 2,160 |
| 1995-05-26 | 221 | 221 | 215 | 215 | 3,000 | 2,150 |
| 1995-05-25 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 1995-05-24 | 226 | 226 | 220 | 225 | 41,000 | 2,250 |
| 1995-05-23 | 225 | 225 | 225 | 225 | 21,000 | 2,250 |
| 1995-05-22 | 224 | 224 | 220 | 220 | 14,000 | 2,200 |
| 1995-05-19 | 224 | 225 | 220 | 224 | 29,000 | 2,240 |
| 1995-05-18 | 228 | 228 | 225 | 225 | 15,000 | 2,250 |
| 1995-05-17 | 227 | 233 | 227 | 233 | 6,000 | 2,330 |
| 1995-05-16 | 233 | 233 | 221 | 221 | 18,000 | 2,210 |
| 1995-05-15 | 231 | 235 | 230 | 235 | 13,000 | 2,350 |
| 1995-05-12 | 237 | 239 | 235 | 235 | 16,000 | 2,350 |
| 1995-05-11 | 240 | 240 | 235 | 235 | 12,000 | 2,350 |
| 1995-05-10 | 242 | 245 | 240 | 240 | 6,000 | 2,400 |
| 1995-05-09 | 246 | 250 | 240 | 240 | 17,000 | 2,400 |
| 1995-05-08 | 259 | 259 | 245 | 246 | 10,000 | 2,460 |
| 1995-05-02 | 241 | 249 | 241 | 249 | 6,000 | 2,490 |
| 1995-05-01 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 1995-04-28 | 244 | 244 | 240 | 240 | 12,000 | 2,400 |
| 1995-04-27 | 246 | 250 | 243 | 244 | 12,000 | 2,440 |
| 1995-04-26 | 253 | 256 | 246 | 246 | 10,000 | 2,460 |
| 1995-04-25 | 253 | 257 | 253 | 257 | 11,000 | 2,570 |
| 1995-04-24 | 257 | 257 | 250 | 251 | 6,000 | 2,510 |
| 1995-04-21 | 246 | 258 | 243 | 258 | 34,000 | 2,580 |
| 1995-04-20 | 242 | 242 | 241 | 241 | 11,000 | 2,410 |
| 1995-04-19 | 241 | 243 | 241 | 241 | 8,000 | 2,410 |
| 1995-04-18 | 241 | 245 | 241 | 241 | 8,000 | 2,410 |
| 1995-04-17 | 241 | 242 | 240 | 241 | 11,000 | 2,410 |
| 1995-04-14 | 247 | 247 | 241 | 242 | 11,000 | 2,420 |
| 1995-04-13 | 252 | 252 | 236 | 241 | 26,000 | 2,410 |
| 1995-04-12 | 252 | 255 | 249 | 251 | 9,000 | 2,510 |
| 1995-04-11 | 241 | 241 | 238 | 240 | 12,000 | 2,400 |
| 1995-04-10 | 236 | 241 | 236 | 241 | 4,000 | 2,410 |
| 1995-04-07 | 240 | 241 | 235 | 236 | 19,000 | 2,360 |
| 1995-04-06 | 241 | 241 | 240 | 241 | 10,000 | 2,410 |
| 1995-04-05 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1995-04-04 | 240 | 250 | 235 | 235 | 18,000 | 2,350 |
| 1995-04-03 | 245 | 248 | 235 | 240 | 26,000 | 2,400 |
| 1995-03-31 | 264 | 264 | 255 | 260 | 6,000 | 2,600 |
| 1995-03-30 | 252 | 262 | 250 | 251 | 8,000 | 2,510 |
| 1995-03-29 | 258 | 258 | 250 | 250 | 26,000 | 2,500 |
| 1995-03-28 | 241 | 260 | 240 | 241 | 34,000 | 2,410 |
| 1995-03-27 | 230 | 241 | 230 | 241 | 23,000 | 2,410 |
| 1995-03-24 | 227 | 235 | 225 | 235 | 32,000 | 2,350 |
| 1995-03-23 | 240 | 240 | 230 | 235 | 28,000 | 2,350 |
| 1995-03-22 | 250 | 250 | 250 | 250 | 19,000 | 2,500 |
| 1995-03-20 | 260 | 260 | 255 | 255 | 28,000 | 2,550 |
| 1995-03-17 | 261 | 261 | 255 | 260 | 22,000 | 2,600 |
| 1995-03-16 | 260 | 261 | 255 | 255 | 15,000 | 2,550 |
| 1995-03-15 | 260 | 270 | 260 | 270 | 18,000 | 2,700 |
| 1995-03-14 | 270 | 270 | 250 | 255 | 37,000 | 2,550 |
| 1995-03-13 | 281 | 281 | 270 | 270 | 24,000 | 2,700 |
| 1995-03-10 | 283 | 299 | 271 | 271 | 33,000 | 2,710 |
| 1995-03-09 | 289 | 293 | 284 | 284 | 34,000 | 2,840 |
| 1995-03-08 | 280 | 283 | 271 | 276 | 70,000 | 2,760 |
| 1995-03-07 | 310 | 310 | 297 | 297 | 58,000 | 2,970 |
| 1995-03-06 | 310 | 312 | 304 | 312 | 86,000 | 3,120 |
| 1995-03-03 | 314 | 317 | 299 | 317 | 161,000 | 3,170 |
| 1995-03-02 | 320 | 341 | 316 | 319 | 685,000 | 3,190 |
| 1995-03-01 | 282 | 315 | 280 | 313 | 365,000 | 3,130 |
| 1995-02-28 | 265 | 277 | 262 | 277 | 24,000 | 2,770 |
| 1995-02-27 | 251 | 255 | 251 | 255 | 6,000 | 2,550 |
| 1995-02-24 | 279 | 279 | 268 | 275 | 20,000 | 2,750 |
| 1995-02-23 | 291 | 291 | 267 | 279 | 37,000 | 2,790 |
| 1995-02-22 | 295 | 295 | 274 | 289 | 101,000 | 2,890 |
| 1995-02-21 | 267 | 304 | 267 | 299 | 234,000 | 2,990 |
| 1995-02-20 | 249 | 268 | 249 | 263 | 22,000 | 2,630 |
| 1995-02-17 | 241 | 249 | 241 | 241 | 9,000 | 2,410 |
| 1995-02-16 | 245 | 245 | 240 | 241 | 10,000 | 2,410 |
| 1995-02-15 | 256 | 256 | 253 | 255 | 10,000 | 2,550 |
| 1995-02-14 | 255 | 259 | 250 | 256 | 11,000 | 2,560 |
| 1995-02-13 | 260 | 260 | 255 | 255 | 17,000 | 2,550 |
| 1995-02-10 | 253 | 260 | 253 | 260 | 17,000 | 2,600 |
| 1995-02-09 | 249 | 250 | 249 | 250 | 7,000 | 2,500 |
| 1995-02-08 | 246 | 249 | 240 | 240 | 20,000 | 2,400 |
| 1995-02-07 | 240 | 249 | 240 | 240 | 4,000 | 2,400 |
| 1995-02-06 | 237 | 239 | 237 | 239 | 8,000 | 2,390 |
| 1995-02-03 | 233 | 233 | 230 | 233 | 46,000 | 2,330 |
| 1995-02-02 | 234 | 234 | 231 | 231 | 10,000 | 2,310 |
| 1995-02-01 | 233 | 238 | 233 | 233 | 8,000 | 2,330 |
| 1995-01-31 | 241 | 241 | 221 | 230 | 55,000 | 2,300 |
| 1995-01-30 | 250 | 250 | 230 | 238 | 28,000 | 2,380 |
| 1995-01-27 | 251 | 252 | 250 | 250 | 15,000 | 2,500 |
| 1995-01-26 | 252 | 260 | 250 | 250 | 18,000 | 2,500 |
| 1995-01-25 | 260 | 260 | 252 | 252 | 32,000 | 2,520 |
| 1995-01-24 | 220 | 235 | 220 | 235 | 34,000 | 2,350 |
| 1995-01-23 | 241 | 241 | 220 | 220 | 30,000 | 2,200 |
| 1995-01-20 | 250 | 250 | 246 | 246 | 14,000 | 2,460 |
| 1995-01-19 | 262 | 270 | 260 | 260 | 14,000 | 2,600 |
| 1995-01-18 | 260 | 265 | 250 | 265 | 18,000 | 2,650 |
| 1995-01-17 | 270 | 270 | 262 | 265 | 11,000 | 2,650 |
| 1995-01-13 | 275 | 276 | 270 | 275 | 15,000 | 2,750 |
| 1995-01-12 | 275 | 275 | 275 | 275 | 17,000 | 2,750 |
| 1995-01-11 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 1995-01-10 | 275 | 276 | 274 | 276 | 9,000 | 2,760 |
| 1995-01-09 | 276 | 280 | 275 | 275 | 10,000 | 2,750 |
| 1995-01-06 | 276 | 280 | 276 | 277 | 12,000 | 2,770 |
| 1995-01-05 | 280 | 280 | 276 | 276 | 6,000 | 2,760 |
| 1995-01-04 | 280 | 280 | 275 | 275 | 8,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
