3306 日本製麻(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 73 | 74 | 65 | 65 | 6,000 | 650 |
| 1998-12-29 | 66 | 75 | 66 | 74 | 12,000 | 740 |
| 1998-12-28 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 1998-12-25 | 66 | 66 | 65 | 66 | 6,000 | 660 |
| 1998-12-24 | 66 | 66 | 65 | 65 | 13,000 | 650 |
| 1998-12-22 | 68 | 68 | 66 | 66 | 7,000 | 660 |
| 1998-12-21 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 1998-12-17 | 73 | 73 | 68 | 68 | 10,000 | 680 |
| 1998-12-16 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 1998-12-15 | 70 | 71 | 68 | 68 | 8,000 | 680 |
| 1998-12-14 | 71 | 71 | 71 | 71 | 10,000 | 710 |
| 1998-12-11 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 1998-12-10 | 70 | 70 | 69 | 69 | 8,000 | 690 |
| 1998-12-09 | 68 | 70 | 68 | 70 | 4,000 | 700 |
| 1998-12-08 | 70 | 75 | 70 | 75 | 13,000 | 750 |
| 1998-12-07 | 70 | 74 | 70 | 74 | 3,000 | 740 |
| 1998-12-04 | 71 | 77 | 70 | 70 | 20,000 | 700 |
| 1998-12-03 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1998-12-02 | 77 | 77 | 75 | 75 | 5,000 | 750 |
| 1998-12-01 | 76 | 76 | 75 | 75 | 2,000 | 750 |
| 1998-11-30 | 75 | 77 | 74 | 76 | 15,000 | 760 |
| 1998-11-27 | 73 | 73 | 71 | 71 | 3,000 | 710 |
| 1998-11-26 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-11-25 | 70 | 70 | 69 | 69 | 6,000 | 690 |
| 1998-11-24 | 74 | 75 | 70 | 75 | 12,000 | 750 |
| 1998-11-20 | 69 | 75 | 69 | 75 | 17,000 | 750 |
| 1998-11-19 | 69 | 70 | 69 | 69 | 4,000 | 690 |
| 1998-11-18 | 69 | 70 | 65 | 70 | 14,000 | 700 |
| 1998-11-17 | 64 | 64 | 63 | 63 | 3,000 | 630 |
| 1998-11-16 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1998-11-12 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 1998-11-11 | 63 | 63 | 62 | 63 | 4,000 | 630 |
| 1998-11-10 | 64 | 64 | 61 | 61 | 9,000 | 610 |
| 1998-11-09 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 1998-11-05 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 1998-11-04 | 75 | 75 | 61 | 61 | 3,000 | 610 |
| 1998-11-02 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-10-30 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1998-10-26 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1998-10-23 | 64 | 64 | 62 | 62 | 8,000 | 620 |
| 1998-10-20 | 68 | 70 | 63 | 70 | 16,000 | 700 |
| 1998-10-19 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 1998-10-16 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 1998-10-13 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 1998-10-08 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 1998-10-07 | 61 | 65 | 61 | 65 | 9,000 | 650 |
| 1998-10-05 | 64 | 64 | 60 | 60 | 2,000 | 600 |
| 1998-10-02 | 64 | 64 | 63 | 64 | 8,000 | 640 |
| 1998-10-01 | 68 | 68 | 65 | 66 | 6,000 | 660 |
| 1998-09-30 | 70 | 70 | 69 | 69 | 10,000 | 690 |
| 1998-09-29 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1998-09-25 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1998-09-24 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1998-09-22 | 75 | 75 | 70 | 70 | 7,000 | 700 |
| 1998-09-21 | 70 | 75 | 70 | 75 | 7,000 | 750 |
| 1998-09-18 | 71 | 71 | 70 | 70 | 6,000 | 700 |
| 1998-09-17 | 72 | 73 | 70 | 71 | 12,000 | 710 |
| 1998-09-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-09-09 | 80 | 81 | 80 | 81 | 4,000 | 810 |
| 1998-09-08 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 1998-09-03 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 1998-09-02 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-09-01 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 1998-08-31 | 75 | 77 | 75 | 77 | 7,000 | 770 |
| 1998-08-28 | 75 | 78 | 75 | 75 | 8,000 | 750 |
| 1998-08-27 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 1998-08-26 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 1998-08-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-08-21 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 1998-08-20 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 1998-08-19 | 76 | 77 | 76 | 77 | 7,000 | 770 |
| 1998-08-18 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 1998-08-17 | 84 | 84 | 75 | 75 | 4,000 | 750 |
| 1998-08-13 | 71 | 76 | 71 | 76 | 3,000 | 760 |
| 1998-08-12 | 85 | 85 | 70 | 70 | 11,000 | 700 |
| 1998-08-10 | 85 | 85 | 80 | 80 | 6,000 | 800 |
| 1998-08-05 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 1998-08-03 | 95 | 95 | 92 | 92 | 8,000 | 920 |
| 1998-07-31 | 85 | 90 | 85 | 90 | 4,000 | 900 |
| 1998-07-30 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 1998-07-28 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 1998-07-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1998-07-23 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 1998-07-17 | 101 | 101 | 100 | 100 | 10,000 | 1,000 |
| 1998-07-16 | 100 | 103 | 100 | 103 | 8,000 | 1,030 |
| 1998-07-15 | 100 | 104 | 100 | 100 | 15,000 | 1,000 |
| 1998-07-10 | 96 | 96 | 93 | 93 | 8,000 | 930 |
| 1998-07-09 | 99 | 99 | 96 | 96 | 3,000 | 960 |
| 1998-07-08 | 99 | 99 | 96 | 96 | 2,000 | 960 |
| 1998-07-07 | 98 | 98 | 95 | 95 | 26,000 | 950 |
| 1998-07-06 | 96 | 98 | 96 | 97 | 11,000 | 970 |
| 1998-07-03 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1998-07-02 | 89 | 99 | 88 | 91 | 25,000 | 910 |
| 1998-07-01 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 1998-06-30 | 76 | 90 | 76 | 90 | 11,000 | 900 |
| 1998-06-29 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 1998-06-26 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-06-25 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-06-24 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 1998-06-22 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1998-06-19 | 75 | 75 | 75 | 75 | 8,000 | 750 |
| 1998-06-18 | 75 | 76 | 75 | 75 | 14,000 | 750 |
| 1998-06-17 | 75 | 75 | 70 | 70 | 6,000 | 700 |
| 1998-06-16 | 70 | 70 | 67 | 67 | 9,000 | 670 |
| 1998-06-15 | 77 | 77 | 75 | 75 | 5,000 | 750 |
| 1998-06-11 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 1998-06-10 | 79 | 79 | 76 | 76 | 3,000 | 760 |
| 1998-06-09 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 1998-06-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-06-03 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 1998-06-01 | 83 | 83 | 81 | 83 | 6,000 | 830 |
| 1998-05-29 | 87 | 87 | 83 | 83 | 3,000 | 830 |
| 1998-05-26 | 82 | 94 | 81 | 94 | 9,000 | 940 |
| 1998-05-25 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-05-22 | 83 | 83 | 80 | 80 | 7,000 | 800 |
| 1998-05-21 | 81 | 83 | 81 | 83 | 3,000 | 830 |
| 1998-05-15 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 1998-05-14 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-05-13 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-05-12 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1998-05-11 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-05-08 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 1998-05-07 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 1998-05-01 | 82 | 85 | 82 | 85 | 4,000 | 850 |
| 1998-04-30 | 80 | 81 | 80 | 81 | 6,000 | 810 |
| 1998-04-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 1998-04-27 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 1998-04-22 | 95 | 95 | 89 | 89 | 2,000 | 890 |
| 1998-04-21 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 1998-04-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1998-04-15 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1998-04-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-04-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-04-08 | 99 | 100 | 95 | 100 | 7,000 | 1,000 |
| 1998-04-07 | 98 | 99 | 98 | 99 | 12,000 | 990 |
| 1998-04-06 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 1998-04-03 | 81 | 83 | 81 | 83 | 3,000 | 830 |
| 1998-04-02 | 91 | 91 | 80 | 80 | 7,000 | 800 |
| 1998-04-01 | 101 | 101 | 98 | 98 | 5,000 | 980 |
| 1998-03-31 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 1998-03-26 | 104 | 104 | 102 | 102 | 2,000 | 1,020 |
| 1998-03-23 | 109 | 109 | 105 | 105 | 3,000 | 1,050 |
| 1998-03-20 | 105 | 108 | 105 | 108 | 7,000 | 1,080 |
| 1998-03-19 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 1998-03-18 | 105 | 105 | 102 | 102 | 5,000 | 1,020 |
| 1998-03-16 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 1998-03-13 | 102 | 105 | 102 | 105 | 20,000 | 1,050 |
| 1998-03-12 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-03-10 | 109 | 109 | 105 | 105 | 2,000 | 1,050 |
| 1998-03-09 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-03-06 | 105 | 115 | 105 | 115 | 13,000 | 1,150 |
| 1998-03-05 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 1998-03-04 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 1998-03-03 | 119 | 119 | 110 | 110 | 8,000 | 1,100 |
| 1998-03-02 | 107 | 110 | 107 | 110 | 28,000 | 1,100 |
| 1998-02-27 | 101 | 105 | 101 | 103 | 10,000 | 1,030 |
| 1998-02-26 | 102 | 102 | 101 | 101 | 10,000 | 1,010 |
| 1998-02-23 | 102 | 102 | 101 | 102 | 3,000 | 1,020 |
| 1998-02-20 | 110 | 110 | 107 | 107 | 2,000 | 1,070 |
| 1998-02-19 | 110 | 110 | 107 | 110 | 13,000 | 1,100 |
| 1998-02-18 | 107 | 110 | 107 | 110 | 7,000 | 1,100 |
| 1998-02-17 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1998-02-16 | 111 | 111 | 105 | 106 | 10,000 | 1,060 |
| 1998-02-13 | 125 | 125 | 115 | 115 | 37,000 | 1,150 |
| 1998-02-12 | 113 | 118 | 113 | 118 | 24,000 | 1,180 |
| 1998-02-10 | 119 | 119 | 116 | 117 | 10,000 | 1,170 |
| 1998-02-09 | 105 | 114 | 105 | 114 | 37,000 | 1,140 |
| 1998-02-06 | 100 | 104 | 100 | 104 | 14,000 | 1,040 |
| 1998-02-05 | 97 | 97 | 96 | 96 | 4,000 | 960 |
| 1998-02-04 | 102 | 102 | 96 | 96 | 3,000 | 960 |
| 1998-02-03 | 95 | 110 | 95 | 110 | 13,000 | 1,100 |
| 1998-02-02 | 95 | 101 | 95 | 95 | 10,000 | 950 |
| 1998-01-30 | 115 | 115 | 95 | 96 | 18,000 | 960 |
| 1998-01-29 | 133 | 133 | 115 | 115 | 59,000 | 1,150 |
| 1998-01-28 | 100 | 113 | 100 | 113 | 143,000 | 1,130 |
| 1998-01-27 | 100 | 100 | 93 | 95 | 31,000 | 950 |
| 1998-01-26 | 90 | 105 | 90 | 100 | 23,000 | 1,000 |
| 1998-01-23 | 85 | 90 | 85 | 90 | 7,000 | 900 |
| 1998-01-22 | 91 | 92 | 80 | 82 | 22,000 | 820 |
| 1998-01-21 | 80 | 90 | 78 | 90 | 38,000 | 900 |
| 1998-01-20 | 69 | 77 | 69 | 77 | 13,000 | 770 |
| 1998-01-19 | 59 | 68 | 59 | 68 | 40,000 | 680 |
| 1998-01-08 | 59 | 59 | 59 | 59 | 5,000 | 590 |
| 1998-01-07 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 1998-01-06 | 56 | 56 | 55 | 55 | 2,000 | 550 |
| 1998-01-05 | 56 | 60 | 56 | 60 | 2,000 | 600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
