3306 日本製麻(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 210 | 213 | 208 | 208 | 11,000 | 2,080 |
| 1996-12-27 | 215 | 215 | 209 | 210 | 10,000 | 2,100 |
| 1996-12-26 | 209 | 209 | 209 | 209 | 7,000 | 2,090 |
| 1996-12-25 | 213 | 213 | 208 | 209 | 13,000 | 2,090 |
| 1996-12-24 | 213 | 219 | 213 | 218 | 17,000 | 2,180 |
| 1996-12-20 | 215 | 215 | 208 | 215 | 24,000 | 2,150 |
| 1996-12-19 | 220 | 220 | 215 | 215 | 12,000 | 2,150 |
| 1996-12-18 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1996-12-17 | 226 | 226 | 220 | 220 | 15,000 | 2,200 |
| 1996-12-16 | 227 | 227 | 225 | 225 | 10,000 | 2,250 |
| 1996-12-13 | 230 | 235 | 225 | 225 | 13,000 | 2,250 |
| 1996-12-12 | 244 | 244 | 232 | 232 | 17,000 | 2,320 |
| 1996-12-11 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 1996-12-10 | 238 | 250 | 235 | 250 | 13,000 | 2,500 |
| 1996-12-09 | 240 | 240 | 232 | 232 | 7,000 | 2,320 |
| 1996-12-06 | 233 | 233 | 232 | 232 | 10,000 | 2,320 |
| 1996-12-05 | 231 | 232 | 231 | 232 | 3,000 | 2,320 |
| 1996-12-03 | 240 | 240 | 230 | 231 | 6,000 | 2,310 |
| 1996-12-02 | 240 | 240 | 230 | 230 | 7,000 | 2,300 |
| 1996-11-29 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 1996-11-28 | 235 | 235 | 231 | 231 | 21,000 | 2,310 |
| 1996-11-27 | 240 | 240 | 231 | 235 | 7,000 | 2,350 |
| 1996-11-26 | 240 | 240 | 235 | 240 | 20,000 | 2,400 |
| 1996-11-25 | 250 | 250 | 241 | 241 | 24,000 | 2,410 |
| 1996-11-19 | 253 | 253 | 250 | 250 | 5,000 | 2,500 |
| 1996-11-18 | 253 | 253 | 252 | 252 | 2,000 | 2,520 |
| 1996-11-15 | 255 | 255 | 251 | 251 | 21,000 | 2,510 |
| 1996-11-14 | 255 | 255 | 253 | 253 | 6,000 | 2,530 |
| 1996-11-13 | 254 | 254 | 253 | 253 | 2,000 | 2,530 |
| 1996-11-12 | 254 | 254 | 250 | 251 | 9,000 | 2,510 |
| 1996-11-11 | 256 | 256 | 254 | 254 | 6,000 | 2,540 |
| 1996-11-08 | 259 | 259 | 256 | 256 | 8,000 | 2,560 |
| 1996-11-07 | 256 | 261 | 256 | 256 | 4,000 | 2,560 |
| 1996-11-06 | 252 | 252 | 252 | 252 | 4,000 | 2,520 |
| 1996-10-31 | 255 | 255 | 251 | 251 | 7,000 | 2,510 |
| 1996-10-30 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1996-10-29 | 251 | 253 | 251 | 253 | 2,000 | 2,530 |
| 1996-10-25 | 257 | 257 | 256 | 256 | 3,000 | 2,560 |
| 1996-10-24 | 269 | 269 | 256 | 256 | 5,000 | 2,560 |
| 1996-10-23 | 270 | 271 | 270 | 271 | 10,000 | 2,710 |
| 1996-10-22 | 274 | 275 | 270 | 270 | 6,000 | 2,700 |
| 1996-10-21 | 275 | 280 | 275 | 275 | 8,000 | 2,750 |
| 1996-10-18 | 274 | 275 | 270 | 270 | 8,000 | 2,700 |
| 1996-10-17 | 269 | 275 | 269 | 275 | 12,000 | 2,750 |
| 1996-10-16 | 259 | 275 | 259 | 275 | 15,000 | 2,750 |
| 1996-10-15 | 259 | 259 | 258 | 259 | 8,000 | 2,590 |
| 1996-10-14 | 249 | 258 | 249 | 258 | 9,000 | 2,580 |
| 1996-10-11 | 259 | 259 | 258 | 258 | 3,000 | 2,580 |
| 1996-10-09 | 259 | 259 | 258 | 258 | 4,000 | 2,580 |
| 1996-10-08 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1996-10-07 | 260 | 260 | 258 | 258 | 5,000 | 2,580 |
| 1996-10-04 | 259 | 260 | 259 | 260 | 3,000 | 2,600 |
| 1996-10-03 | 267 | 267 | 258 | 258 | 26,000 | 2,580 |
| 1996-10-02 | 262 | 262 | 261 | 262 | 12,000 | 2,620 |
| 1996-10-01 | 263 | 263 | 260 | 260 | 19,000 | 2,600 |
| 1996-09-30 | 261 | 263 | 260 | 262 | 8,000 | 2,620 |
| 1996-09-26 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1996-09-25 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1996-09-24 | 262 | 270 | 260 | 260 | 7,000 | 2,600 |
| 1996-09-20 | 265 | 265 | 261 | 261 | 7,000 | 2,610 |
| 1996-09-18 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1996-09-17 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1996-09-13 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1996-09-12 | 263 | 263 | 257 | 258 | 19,000 | 2,580 |
| 1996-09-10 | 265 | 265 | 255 | 257 | 19,000 | 2,570 |
| 1996-09-09 | 269 | 270 | 260 | 260 | 16,000 | 2,600 |
| 1996-09-06 | 270 | 270 | 268 | 268 | 3,000 | 2,680 |
| 1996-09-05 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1996-09-04 | 263 | 268 | 263 | 268 | 6,000 | 2,680 |
| 1996-09-03 | 261 | 261 | 260 | 260 | 18,000 | 2,600 |
| 1996-09-02 | 264 | 265 | 261 | 261 | 20,000 | 2,610 |
| 1996-08-30 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1996-08-29 | 272 | 272 | 271 | 271 | 7,000 | 2,710 |
| 1996-08-28 | 275 | 275 | 271 | 271 | 10,000 | 2,710 |
| 1996-08-27 | 286 | 286 | 276 | 276 | 9,000 | 2,760 |
| 1996-08-26 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1996-08-23 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1996-08-22 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1996-08-21 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 1996-08-20 | 280 | 284 | 279 | 279 | 10,000 | 2,790 |
| 1996-08-19 | 281 | 282 | 272 | 278 | 13,000 | 2,780 |
| 1996-08-16 | 282 | 285 | 280 | 285 | 16,000 | 2,850 |
| 1996-08-15 | 271 | 281 | 271 | 275 | 7,000 | 2,750 |
| 1996-08-14 | 275 | 275 | 261 | 268 | 18,000 | 2,680 |
| 1996-08-13 | 271 | 280 | 270 | 280 | 9,000 | 2,800 |
| 1996-08-12 | 280 | 280 | 270 | 271 | 15,000 | 2,710 |
| 1996-08-09 | 285 | 285 | 281 | 281 | 4,000 | 2,810 |
| 1996-08-08 | 281 | 285 | 281 | 285 | 20,000 | 2,850 |
| 1996-08-07 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1996-08-05 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1996-08-02 | 277 | 280 | 277 | 280 | 4,000 | 2,800 |
| 1996-08-01 | 286 | 286 | 271 | 275 | 9,000 | 2,750 |
| 1996-07-31 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1996-07-30 | 294 | 294 | 291 | 291 | 9,000 | 2,910 |
| 1996-07-29 | 296 | 297 | 296 | 296 | 5,000 | 2,960 |
| 1996-07-26 | 301 | 301 | 300 | 301 | 13,000 | 3,010 |
| 1996-07-25 | 301 | 302 | 300 | 301 | 16,000 | 3,010 |
| 1996-07-24 | 300 | 303 | 300 | 301 | 22,000 | 3,010 |
| 1996-07-23 | 313 | 313 | 301 | 301 | 13,000 | 3,010 |
| 1996-07-22 | 326 | 326 | 317 | 326 | 56,000 | 3,260 |
| 1996-07-19 | 304 | 329 | 304 | 329 | 51,000 | 3,290 |
| 1996-07-18 | 303 | 306 | 303 | 306 | 6,000 | 3,060 |
| 1996-07-17 | 306 | 310 | 306 | 306 | 9,000 | 3,060 |
| 1996-07-16 | 303 | 306 | 303 | 303 | 20,000 | 3,030 |
| 1996-07-15 | 320 | 320 | 305 | 307 | 11,000 | 3,070 |
| 1996-07-12 | 329 | 329 | 319 | 325 | 65,000 | 3,250 |
| 1996-07-11 | 332 | 333 | 321 | 326 | 120,000 | 3,260 |
| 1996-07-10 | 325 | 339 | 320 | 327 | 273,000 | 3,270 |
| 1996-07-09 | 303 | 320 | 303 | 320 | 29,000 | 3,200 |
| 1996-07-08 | 325 | 325 | 303 | 303 | 68,000 | 3,030 |
| 1996-07-05 | 300 | 320 | 300 | 316 | 127,000 | 3,160 |
| 1996-07-04 | 294 | 300 | 291 | 300 | 11,000 | 3,000 |
| 1996-07-03 | 295 | 295 | 292 | 295 | 9,000 | 2,950 |
| 1996-07-02 | 300 | 300 | 291 | 291 | 12,000 | 2,910 |
| 1996-07-01 | 302 | 302 | 296 | 300 | 16,000 | 3,000 |
| 1996-06-28 | 302 | 303 | 301 | 303 | 11,000 | 3,030 |
| 1996-06-27 | 296 | 303 | 296 | 303 | 16,000 | 3,030 |
| 1996-06-26 | 296 | 300 | 296 | 296 | 7,000 | 2,960 |
| 1996-06-25 | 292 | 300 | 292 | 296 | 11,000 | 2,960 |
| 1996-06-24 | 295 | 300 | 291 | 291 | 8,000 | 2,910 |
| 1996-06-21 | 300 | 305 | 290 | 305 | 15,000 | 3,050 |
| 1996-06-20 | 303 | 303 | 300 | 300 | 14,000 | 3,000 |
| 1996-06-19 | 301 | 305 | 300 | 300 | 19,000 | 3,000 |
| 1996-06-18 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1996-06-17 | 300 | 305 | 300 | 300 | 7,000 | 3,000 |
| 1996-06-14 | 296 | 301 | 296 | 301 | 2,000 | 3,010 |
| 1996-06-13 | 305 | 305 | 295 | 295 | 10,000 | 2,950 |
| 1996-06-12 | 285 | 294 | 285 | 287 | 15,000 | 2,870 |
| 1996-06-11 | 285 | 285 | 280 | 285 | 12,000 | 2,850 |
| 1996-06-10 | 283 | 287 | 283 | 285 | 12,000 | 2,850 |
| 1996-06-07 | 290 | 290 | 285 | 285 | 11,000 | 2,850 |
| 1996-06-06 | 300 | 300 | 295 | 295 | 30,000 | 2,950 |
| 1996-06-05 | 303 | 303 | 300 | 300 | 4,000 | 3,000 |
| 1996-06-04 | 303 | 304 | 300 | 300 | 25,000 | 3,000 |
| 1996-05-31 | 302 | 304 | 302 | 304 | 9,000 | 3,040 |
| 1996-05-30 | 301 | 304 | 301 | 303 | 56,000 | 3,030 |
| 1996-05-29 | 305 | 305 | 300 | 300 | 22,000 | 3,000 |
| 1996-05-28 | 310 | 310 | 305 | 305 | 20,000 | 3,050 |
| 1996-05-27 | 313 | 313 | 310 | 311 | 16,000 | 3,110 |
| 1996-05-24 | 319 | 321 | 314 | 314 | 22,000 | 3,140 |
| 1996-05-23 | 325 | 325 | 320 | 320 | 28,000 | 3,200 |
| 1996-05-22 | 320 | 326 | 318 | 325 | 40,000 | 3,250 |
| 1996-05-21 | 322 | 325 | 313 | 325 | 17,000 | 3,250 |
| 1996-05-20 | 320 | 323 | 320 | 322 | 19,000 | 3,220 |
| 1996-05-17 | 325 | 328 | 320 | 320 | 23,000 | 3,200 |
| 1996-05-16 | 323 | 323 | 321 | 323 | 20,000 | 3,230 |
| 1996-05-15 | 319 | 320 | 313 | 320 | 25,000 | 3,200 |
| 1996-05-14 | 321 | 323 | 315 | 315 | 31,000 | 3,150 |
| 1996-05-13 | 316 | 323 | 316 | 323 | 26,000 | 3,230 |
| 1996-05-10 | 320 | 330 | 315 | 325 | 39,000 | 3,250 |
| 1996-05-09 | 330 | 330 | 320 | 320 | 31,000 | 3,200 |
| 1996-05-08 | 330 | 333 | 320 | 320 | 47,000 | 3,200 |
| 1996-05-07 | 340 | 340 | 330 | 335 | 71,000 | 3,350 |
| 1996-05-02 | 315 | 320 | 313 | 320 | 39,000 | 3,200 |
| 1996-05-01 | 319 | 320 | 311 | 315 | 35,000 | 3,150 |
| 1996-04-30 | 314 | 320 | 311 | 318 | 42,000 | 3,180 |
| 1996-04-26 | 344 | 345 | 325 | 328 | 135,000 | 3,280 |
| 1996-04-25 | 340 | 347 | 338 | 340 | 234,000 | 3,400 |
| 1996-04-24 | 330 | 338 | 328 | 338 | 217,000 | 3,380 |
| 1996-04-23 | 320 | 330 | 320 | 323 | 168,000 | 3,230 |
| 1996-04-22 | 311 | 318 | 311 | 318 | 47,000 | 3,180 |
| 1996-04-19 | 310 | 310 | 305 | 310 | 48,000 | 3,100 |
| 1996-04-18 | 303 | 310 | 300 | 310 | 68,000 | 3,100 |
| 1996-04-17 | 316 | 320 | 310 | 311 | 85,000 | 3,110 |
| 1996-04-16 | 303 | 325 | 303 | 315 | 204,000 | 3,150 |
| 1996-04-15 | 304 | 305 | 303 | 303 | 17,000 | 3,030 |
| 1996-04-12 | 305 | 305 | 299 | 304 | 73,000 | 3,040 |
| 1996-04-11 | 300 | 305 | 296 | 305 | 99,000 | 3,050 |
| 1996-04-10 | 288 | 305 | 288 | 301 | 162,000 | 3,010 |
| 1996-04-09 | 282 | 287 | 281 | 284 | 40,000 | 2,840 |
| 1996-04-08 | 279 | 283 | 279 | 283 | 27,000 | 2,830 |
| 1996-04-05 | 280 | 283 | 276 | 282 | 23,000 | 2,820 |
| 1996-04-04 | 284 | 284 | 276 | 276 | 12,000 | 2,760 |
| 1996-04-03 | 271 | 280 | 271 | 280 | 37,000 | 2,800 |
| 1996-04-02 | 271 | 277 | 270 | 270 | 20,000 | 2,700 |
| 1996-04-01 | 262 | 277 | 262 | 270 | 34,000 | 2,700 |
| 1996-03-29 | 270 | 273 | 267 | 267 | 26,000 | 2,670 |
| 1996-03-28 | 272 | 273 | 265 | 265 | 16,000 | 2,650 |
| 1996-03-27 | 269 | 272 | 269 | 272 | 8,000 | 2,720 |
| 1996-03-26 | 265 | 274 | 265 | 268 | 20,000 | 2,680 |
| 1996-03-25 | 252 | 270 | 252 | 265 | 27,000 | 2,650 |
| 1996-03-22 | 254 | 256 | 251 | 251 | 7,000 | 2,510 |
| 1996-03-21 | 261 | 261 | 253 | 253 | 10,000 | 2,530 |
| 1996-03-19 | 250 | 251 | 250 | 251 | 8,000 | 2,510 |
| 1996-03-18 | 250 | 250 | 244 | 250 | 6,000 | 2,500 |
| 1996-03-15 | 242 | 244 | 242 | 244 | 14,000 | 2,440 |
| 1996-03-14 | 250 | 250 | 243 | 243 | 3,000 | 2,430 |
| 1996-03-13 | 245 | 245 | 244 | 245 | 8,000 | 2,450 |
| 1996-03-12 | 245 | 246 | 244 | 246 | 10,000 | 2,460 |
| 1996-03-11 | 245 | 245 | 241 | 241 | 15,000 | 2,410 |
| 1996-03-08 | 249 | 249 | 240 | 245 | 29,000 | 2,450 |
| 1996-03-07 | 249 | 251 | 249 | 249 | 3,000 | 2,490 |
| 1996-03-06 | 248 | 248 | 248 | 248 | 4,000 | 2,480 |
| 1996-03-05 | 248 | 250 | 246 | 246 | 8,000 | 2,460 |
| 1996-03-04 | 248 | 248 | 247 | 247 | 10,000 | 2,470 |
| 1996-03-01 | 250 | 250 | 246 | 246 | 4,000 | 2,460 |
| 1996-02-29 | 246 | 252 | 245 | 252 | 19,000 | 2,520 |
| 1996-02-28 | 250 | 256 | 250 | 251 | 9,000 | 2,510 |
| 1996-02-27 | 256 | 256 | 241 | 241 | 15,000 | 2,410 |
| 1996-02-26 | 262 | 262 | 257 | 257 | 9,000 | 2,570 |
| 1996-02-23 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 1996-02-22 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1996-02-21 | 265 | 265 | 260 | 260 | 20,000 | 2,600 |
| 1996-02-19 | 266 | 267 | 266 | 266 | 5,000 | 2,660 |
| 1996-02-16 | 269 | 269 | 265 | 267 | 17,000 | 2,670 |
| 1996-02-15 | 271 | 271 | 270 | 270 | 19,000 | 2,700 |
| 1996-02-14 | 280 | 280 | 270 | 270 | 12,000 | 2,700 |
| 1996-02-13 | 280 | 280 | 280 | 280 | 16,000 | 2,800 |
| 1996-02-09 | 288 | 290 | 280 | 280 | 27,000 | 2,800 |
| 1996-02-08 | 288 | 290 | 285 | 285 | 51,000 | 2,850 |
| 1996-02-07 | 286 | 292 | 285 | 285 | 41,000 | 2,850 |
| 1996-02-06 | 282 | 282 | 270 | 270 | 23,000 | 2,700 |
| 1996-02-05 | 281 | 285 | 280 | 282 | 24,000 | 2,820 |
| 1996-02-02 | 283 | 293 | 280 | 280 | 43,000 | 2,800 |
| 1996-02-01 | 286 | 288 | 283 | 283 | 30,000 | 2,830 |
| 1996-01-31 | 270 | 282 | 270 | 282 | 41,000 | 2,820 |
| 1996-01-30 | 265 | 270 | 265 | 270 | 23,000 | 2,700 |
| 1996-01-29 | 265 | 270 | 261 | 270 | 46,000 | 2,700 |
| 1996-01-26 | 270 | 270 | 260 | 265 | 18,000 | 2,650 |
| 1996-01-25 | 269 | 272 | 267 | 272 | 16,000 | 2,720 |
| 1996-01-24 | 265 | 265 | 265 | 265 | 12,000 | 2,650 |
| 1996-01-23 | 269 | 270 | 265 | 266 | 18,000 | 2,660 |
| 1996-01-22 | 272 | 272 | 268 | 268 | 23,000 | 2,680 |
| 1996-01-19 | 270 | 274 | 265 | 273 | 27,000 | 2,730 |
| 1996-01-18 | 285 | 289 | 274 | 274 | 58,000 | 2,740 |
| 1996-01-17 | 296 | 300 | 283 | 283 | 179,000 | 2,830 |
| 1996-01-16 | 274 | 299 | 274 | 291 | 182,000 | 2,910 |
| 1996-01-12 | 254 | 265 | 254 | 265 | 28,000 | 2,650 |
| 1996-01-11 | 266 | 269 | 259 | 259 | 46,000 | 2,590 |
| 1996-01-10 | 258 | 263 | 258 | 263 | 21,000 | 2,630 |
| 1996-01-09 | 250 | 255 | 250 | 255 | 41,000 | 2,550 |
| 1996-01-08 | 258 | 258 | 255 | 255 | 20,000 | 2,550 |
| 1996-01-05 | 258 | 265 | 255 | 258 | 24,000 | 2,580 |
| 1996-01-04 | 264 | 265 | 260 | 263 | 25,000 | 2,630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
