3306 日本製麻(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 1997-12-26 | 60 | 60 | 58 | 60 | 16,000 | 600 |
| 1997-12-25 | 54 | 55 | 54 | 55 | 6,000 | 550 |
| 1997-12-24 | 60 | 60 | 54 | 54 | 17,000 | 540 |
| 1997-12-22 | 70 | 70 | 60 | 60 | 20,000 | 600 |
| 1997-12-19 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 1997-12-18 | 77 | 77 | 70 | 70 | 3,000 | 700 |
| 1997-12-17 | 66 | 70 | 66 | 70 | 8,000 | 700 |
| 1997-12-16 | 72 | 72 | 64 | 64 | 23,000 | 640 |
| 1997-12-15 | 70 | 72 | 70 | 72 | 14,000 | 720 |
| 1997-12-11 | 72 | 72 | 70 | 71 | 13,000 | 710 |
| 1997-12-10 | 72 | 72 | 72 | 72 | 8,000 | 720 |
| 1997-12-09 | 73 | 73 | 72 | 72 | 8,000 | 720 |
| 1997-12-08 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 1997-12-05 | 72 | 72 | 71 | 72 | 14,000 | 720 |
| 1997-12-04 | 77 | 77 | 72 | 72 | 4,000 | 720 |
| 1997-12-03 | 85 | 85 | 77 | 77 | 4,000 | 770 |
| 1997-12-02 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 1997-12-01 | 76 | 85 | 76 | 85 | 9,000 | 850 |
| 1997-11-28 | 78 | 80 | 71 | 72 | 16,000 | 720 |
| 1997-11-27 | 67 | 78 | 67 | 78 | 13,000 | 780 |
| 1997-11-26 | 84 | 84 | 63 | 65 | 18,000 | 650 |
| 1997-11-25 | 75 | 84 | 75 | 84 | 21,000 | 840 |
| 1997-11-20 | 89 | 89 | 85 | 85 | 11,000 | 850 |
| 1997-11-19 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1997-11-18 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-11-17 | 95 | 95 | 88 | 88 | 5,000 | 880 |
| 1997-11-14 | 99 | 99 | 96 | 96 | 5,000 | 960 |
| 1997-11-12 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-11-11 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1997-11-07 | 100 | 100 | 95 | 95 | 23,000 | 950 |
| 1997-11-05 | 102 | 102 | 101 | 101 | 7,000 | 1,010 |
| 1997-11-04 | 102 | 102 | 101 | 101 | 3,000 | 1,010 |
| 1997-10-31 | 102 | 102 | 100 | 100 | 16,000 | 1,000 |
| 1997-10-30 | 106 | 109 | 105 | 109 | 10,000 | 1,090 |
| 1997-10-29 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1997-10-28 | 107 | 107 | 100 | 100 | 16,000 | 1,000 |
| 1997-10-27 | 113 | 113 | 110 | 110 | 5,000 | 1,100 |
| 1997-10-24 | 105 | 109 | 105 | 108 | 12,000 | 1,080 |
| 1997-10-23 | 114 | 114 | 110 | 114 | 12,000 | 1,140 |
| 1997-10-22 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 1997-10-21 | 96 | 100 | 96 | 98 | 11,000 | 980 |
| 1997-10-20 | 93 | 100 | 93 | 100 | 11,000 | 1,000 |
| 1997-10-17 | 90 | 90 | 88 | 90 | 10,000 | 900 |
| 1997-10-16 | 87 | 90 | 87 | 90 | 10,000 | 900 |
| 1997-10-15 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 1997-10-13 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 1997-10-09 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 1997-10-08 | 99 | 99 | 85 | 86 | 7,000 | 860 |
| 1997-10-07 | 85 | 95 | 85 | 90 | 14,000 | 900 |
| 1997-10-03 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1997-10-02 | 81 | 85 | 81 | 85 | 9,000 | 850 |
| 1997-10-01 | 81 | 90 | 81 | 90 | 9,000 | 900 |
| 1997-09-30 | 99 | 99 | 94 | 94 | 3,000 | 940 |
| 1997-09-29 | 90 | 90 | 75 | 89 | 27,000 | 890 |
| 1997-09-26 | 91 | 91 | 86 | 87 | 17,000 | 870 |
| 1997-09-25 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 1997-09-24 | 90 | 90 | 85 | 90 | 24,000 | 900 |
| 1997-09-19 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1997-09-18 | 119 | 120 | 119 | 120 | 5,000 | 1,200 |
| 1997-09-17 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1997-09-16 | 125 | 125 | 120 | 120 | 2,000 | 1,200 |
| 1997-09-11 | 121 | 125 | 121 | 125 | 12,000 | 1,250 |
| 1997-09-09 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 1997-09-08 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 1997-09-05 | 125 | 125 | 121 | 121 | 4,000 | 1,210 |
| 1997-09-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1997-09-02 | 125 | 125 | 121 | 121 | 5,000 | 1,210 |
| 1997-09-01 | 130 | 130 | 126 | 126 | 4,000 | 1,260 |
| 1997-08-29 | 128 | 128 | 120 | 120 | 15,000 | 1,200 |
| 1997-08-28 | 130 | 130 | 128 | 128 | 11,000 | 1,280 |
| 1997-08-27 | 129 | 130 | 127 | 130 | 20,000 | 1,300 |
| 1997-08-26 | 130 | 130 | 129 | 129 | 13,000 | 1,290 |
| 1997-08-25 | 128 | 130 | 128 | 130 | 11,000 | 1,300 |
| 1997-08-22 | 129 | 130 | 128 | 128 | 13,000 | 1,280 |
| 1997-08-21 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 1997-08-20 | 141 | 141 | 140 | 140 | 8,000 | 1,400 |
| 1997-08-19 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1997-08-18 | 125 | 130 | 125 | 130 | 12,000 | 1,300 |
| 1997-08-14 | 131 | 131 | 130 | 131 | 4,000 | 1,310 |
| 1997-08-13 | 130 | 130 | 127 | 130 | 8,000 | 1,300 |
| 1997-08-12 | 131 | 131 | 130 | 130 | 11,000 | 1,300 |
| 1997-08-11 | 136 | 136 | 131 | 131 | 4,000 | 1,310 |
| 1997-08-08 | 133 | 135 | 130 | 135 | 5,000 | 1,350 |
| 1997-08-07 | 135 | 135 | 134 | 134 | 4,000 | 1,340 |
| 1997-08-06 | 134 | 134 | 130 | 134 | 13,000 | 1,340 |
| 1997-08-05 | 132 | 134 | 132 | 134 | 5,000 | 1,340 |
| 1997-08-04 | 132 | 139 | 131 | 131 | 5,000 | 1,310 |
| 1997-08-01 | 140 | 143 | 125 | 125 | 17,000 | 1,250 |
| 1997-07-31 | 155 | 155 | 150 | 150 | 8,000 | 1,500 |
| 1997-07-30 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 1997-07-29 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 1997-07-25 | 157 | 157 | 155 | 155 | 17,000 | 1,550 |
| 1997-07-23 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1997-07-18 | 161 | 161 | 157 | 157 | 10,000 | 1,570 |
| 1997-07-17 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1997-07-16 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 1997-07-15 | 158 | 160 | 158 | 160 | 5,000 | 1,600 |
| 1997-07-14 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1997-07-11 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1997-07-10 | 173 | 173 | 168 | 168 | 2,000 | 1,680 |
| 1997-07-09 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 1997-07-08 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1997-07-07 | 179 | 179 | 175 | 175 | 4,000 | 1,750 |
| 1997-07-04 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 1997-07-03 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1997-07-01 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1997-06-30 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 1997-06-27 | 177 | 178 | 177 | 178 | 18,000 | 1,780 |
| 1997-06-26 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 1997-06-25 | 183 | 183 | 182 | 182 | 3,000 | 1,820 |
| 1997-06-24 | 188 | 188 | 183 | 183 | 5,000 | 1,830 |
| 1997-06-23 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1997-06-20 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1997-06-19 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 1997-06-18 | 199 | 199 | 192 | 193 | 13,000 | 1,930 |
| 1997-06-17 | 198 | 198 | 195 | 195 | 2,000 | 1,950 |
| 1997-06-16 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 1997-06-13 | 196 | 198 | 192 | 192 | 5,000 | 1,920 |
| 1997-06-12 | 193 | 195 | 193 | 195 | 4,000 | 1,950 |
| 1997-06-11 | 195 | 205 | 191 | 192 | 21,000 | 1,920 |
| 1997-06-10 | 178 | 200 | 177 | 200 | 16,000 | 2,000 |
| 1997-06-09 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 1997-06-05 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1997-06-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-06-03 | 175 | 185 | 175 | 185 | 4,000 | 1,850 |
| 1997-06-02 | 174 | 175 | 170 | 175 | 11,000 | 1,750 |
| 1997-05-30 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 1997-05-29 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1997-05-28 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 1997-05-27 | 185 | 190 | 180 | 180 | 12,000 | 1,800 |
| 1997-05-26 | 175 | 175 | 175 | 175 | 8,000 | 1,750 |
| 1997-05-23 | 195 | 195 | 186 | 186 | 9,000 | 1,860 |
| 1997-05-22 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1997-05-21 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 1997-05-20 | 185 | 190 | 185 | 190 | 10,000 | 1,900 |
| 1997-05-19 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 1997-05-16 | 176 | 180 | 175 | 180 | 8,000 | 1,800 |
| 1997-05-14 | 179 | 180 | 176 | 180 | 7,000 | 1,800 |
| 1997-05-13 | 175 | 176 | 175 | 175 | 7,000 | 1,750 |
| 1997-05-12 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 1997-05-09 | 173 | 178 | 173 | 173 | 5,000 | 1,730 |
| 1997-05-08 | 181 | 181 | 179 | 179 | 3,000 | 1,790 |
| 1997-05-07 | 182 | 183 | 181 | 181 | 9,000 | 1,810 |
| 1997-05-06 | 159 | 170 | 158 | 170 | 29,000 | 1,700 |
| 1997-05-02 | 160 | 160 | 160 | 160 | 17,000 | 1,600 |
| 1997-05-01 | 156 | 161 | 156 | 160 | 45,000 | 1,600 |
| 1997-04-30 | 164 | 169 | 155 | 156 | 31,000 | 1,560 |
| 1997-04-28 | 173 | 173 | 156 | 164 | 7,000 | 1,640 |
| 1997-04-25 | 180 | 180 | 175 | 175 | 10,000 | 1,750 |
| 1997-04-24 | 179 | 181 | 179 | 181 | 12,000 | 1,810 |
| 1997-04-23 | 180 | 185 | 178 | 180 | 29,000 | 1,800 |
| 1997-04-22 | 176 | 186 | 176 | 180 | 36,000 | 1,800 |
| 1997-04-21 | 174 | 176 | 174 | 175 | 23,000 | 1,750 |
| 1997-04-18 | 159 | 173 | 159 | 173 | 28,000 | 1,730 |
| 1997-04-17 | 159 | 160 | 159 | 159 | 8,000 | 1,590 |
| 1997-04-16 | 159 | 159 | 152 | 152 | 6,000 | 1,520 |
| 1997-04-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1997-04-11 | 147 | 150 | 147 | 147 | 7,000 | 1,470 |
| 1997-04-10 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 1997-04-09 | 160 | 160 | 145 | 145 | 21,000 | 1,450 |
| 1997-04-08 | 173 | 173 | 170 | 170 | 4,000 | 1,700 |
| 1997-04-07 | 182 | 182 | 172 | 174 | 3,000 | 1,740 |
| 1997-04-04 | 185 | 185 | 182 | 182 | 3,000 | 1,820 |
| 1997-04-03 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1997-04-02 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1997-04-01 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 1997-03-31 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 1997-03-26 | 190 | 195 | 190 | 195 | 13,000 | 1,950 |
| 1997-03-25 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1997-03-24 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 1997-03-21 | 195 | 195 | 191 | 191 | 2,000 | 1,910 |
| 1997-03-19 | 196 | 196 | 195 | 195 | 8,000 | 1,950 |
| 1997-03-18 | 196 | 196 | 195 | 195 | 5,000 | 1,950 |
| 1997-03-17 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1997-03-13 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1997-03-12 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-03-11 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1997-03-10 | 204 | 204 | 204 | 204 | 6,000 | 2,040 |
| 1997-03-07 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1997-03-06 | 206 | 206 | 204 | 204 | 5,000 | 2,040 |
| 1997-03-05 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1997-03-03 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1997-02-28 | 219 | 219 | 219 | 219 | 6,000 | 2,190 |
| 1997-02-27 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 1997-02-26 | 225 | 225 | 211 | 211 | 17,000 | 2,110 |
| 1997-02-25 | 220 | 220 | 200 | 201 | 22,000 | 2,010 |
| 1997-02-24 | 208 | 220 | 208 | 220 | 16,000 | 2,200 |
| 1997-02-21 | 190 | 191 | 190 | 191 | 13,000 | 1,910 |
| 1997-02-20 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1997-02-19 | 192 | 194 | 190 | 190 | 8,000 | 1,900 |
| 1997-02-17 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1997-02-14 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1997-02-13 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1997-02-12 | 195 | 195 | 190 | 190 | 6,000 | 1,900 |
| 1997-02-10 | 194 | 195 | 194 | 194 | 8,000 | 1,940 |
| 1997-02-07 | 201 | 201 | 195 | 195 | 18,000 | 1,950 |
| 1997-02-06 | 202 | 203 | 202 | 202 | 8,000 | 2,020 |
| 1997-02-05 | 204 | 204 | 203 | 203 | 10,000 | 2,030 |
| 1997-02-04 | 205 | 205 | 202 | 202 | 20,000 | 2,020 |
| 1997-02-03 | 201 | 205 | 201 | 205 | 5,000 | 2,050 |
| 1997-01-31 | 201 | 205 | 201 | 201 | 5,000 | 2,010 |
| 1997-01-29 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1997-01-28 | 206 | 206 | 203 | 203 | 9,000 | 2,030 |
| 1997-01-27 | 208 | 208 | 206 | 206 | 6,000 | 2,060 |
| 1997-01-24 | 206 | 206 | 206 | 206 | 10,000 | 2,060 |
| 1997-01-23 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-01-22 | 206 | 209 | 206 | 207 | 8,000 | 2,070 |
| 1997-01-21 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-01-20 | 209 | 210 | 206 | 206 | 11,000 | 2,060 |
| 1997-01-17 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 1997-01-16 | 200 | 201 | 200 | 200 | 45,000 | 2,000 |
| 1997-01-14 | 200 | 200 | 196 | 200 | 14,000 | 2,000 |
| 1997-01-13 | 200 | 203 | 195 | 203 | 22,000 | 2,030 |
| 1997-01-10 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 1997-01-09 | 206 | 206 | 200 | 200 | 38,000 | 2,000 |
| 1997-01-08 | 209 | 210 | 209 | 209 | 8,000 | 2,090 |
| 1997-01-06 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
