3306 日本製麻(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 1999-12-28 | 73 | 73 | 71 | 71 | 2,000 | 710 |
| 1999-12-24 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 1999-12-22 | 70 | 70 | 66 | 66 | 8,000 | 660 |
| 1999-12-21 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 1999-12-20 | 80 | 80 | 70 | 70 | 30,000 | 700 |
| 1999-12-17 | 70 | 80 | 70 | 80 | 11,000 | 800 |
| 1999-12-16 | 75 | 75 | 70 | 70 | 10,000 | 700 |
| 1999-12-15 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 1999-12-14 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 1999-12-10 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 1999-12-09 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 1999-12-08 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1999-12-07 | 71 | 76 | 71 | 76 | 5,000 | 760 |
| 1999-12-06 | 78 | 78 | 73 | 76 | 10,000 | 760 |
| 1999-12-01 | 80 | 81 | 78 | 78 | 5,000 | 780 |
| 1999-11-30 | 79 | 79 | 76 | 76 | 5,000 | 760 |
| 1999-11-29 | 81 | 81 | 79 | 79 | 3,000 | 790 |
| 1999-11-26 | 80 | 80 | 79 | 80 | 18,000 | 800 |
| 1999-11-25 | 81 | 81 | 81 | 81 | 7,000 | 810 |
| 1999-11-24 | 83 | 83 | 80 | 80 | 11,000 | 800 |
| 1999-11-22 | 81 | 85 | 81 | 85 | 4,000 | 850 |
| 1999-11-19 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 1999-11-17 | 89 | 89 | 80 | 88 | 9,000 | 880 |
| 1999-11-16 | 88 | 88 | 78 | 78 | 4,000 | 780 |
| 1999-11-15 | 76 | 95 | 76 | 95 | 14,000 | 950 |
| 1999-11-12 | 75 | 89 | 75 | 75 | 20,000 | 750 |
| 1999-11-11 | 80 | 80 | 77 | 77 | 12,000 | 770 |
| 1999-11-10 | 89 | 89 | 85 | 85 | 5,000 | 850 |
| 1999-11-09 | 76 | 90 | 76 | 90 | 13,000 | 900 |
| 1999-11-08 | 88 | 90 | 80 | 90 | 13,000 | 900 |
| 1999-11-05 | 87 | 88 | 85 | 88 | 13,000 | 880 |
| 1999-11-04 | 82 | 88 | 82 | 88 | 13,000 | 880 |
| 1999-11-01 | 80 | 85 | 79 | 85 | 10,000 | 850 |
| 1999-10-29 | 77 | 84 | 77 | 84 | 2,000 | 840 |
| 1999-10-28 | 76 | 76 | 76 | 76 | 52,000 | 760 |
| 1999-10-26 | 80 | 84 | 75 | 79 | 10,000 | 790 |
| 1999-10-25 | 85 | 85 | 79 | 79 | 3,000 | 790 |
| 1999-10-22 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 1999-10-21 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 1999-10-20 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 1999-10-19 | 75 | 76 | 75 | 76 | 2,000 | 760 |
| 1999-10-18 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 1999-10-15 | 81 | 84 | 81 | 84 | 5,000 | 840 |
| 1999-10-14 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-10-13 | 81 | 81 | 81 | 81 | 8,000 | 810 |
| 1999-10-12 | 82 | 82 | 81 | 81 | 15,000 | 810 |
| 1999-10-08 | 82 | 82 | 81 | 81 | 9,000 | 810 |
| 1999-10-06 | 81 | 82 | 81 | 82 | 4,000 | 820 |
| 1999-10-05 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 1999-10-04 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 1999-10-01 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 1999-09-30 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 1999-09-29 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 1999-09-28 | 83 | 83 | 81 | 81 | 7,000 | 810 |
| 1999-09-22 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-09-17 | 86 | 86 | 81 | 81 | 15,000 | 810 |
| 1999-09-16 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 1999-09-14 | 98 | 98 | 86 | 86 | 5,000 | 860 |
| 1999-09-13 | 85 | 87 | 80 | 87 | 30,000 | 870 |
| 1999-09-10 | 88 | 91 | 88 | 88 | 11,000 | 880 |
| 1999-09-09 | 95 | 95 | 90 | 90 | 13,000 | 900 |
| 1999-09-08 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1999-09-07 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1999-09-06 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1999-09-03 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 1999-09-02 | 103 | 103 | 91 | 95 | 12,000 | 950 |
| 1999-09-01 | 98 | 104 | 98 | 104 | 5,000 | 1,040 |
| 1999-08-31 | 105 | 105 | 98 | 98 | 3,000 | 980 |
| 1999-08-30 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1999-08-27 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1999-08-26 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1999-08-25 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 1999-08-24 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 1999-08-23 | 96 | 97 | 93 | 93 | 15,000 | 930 |
| 1999-08-20 | 103 | 103 | 96 | 96 | 7,000 | 960 |
| 1999-08-19 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 1999-08-18 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1999-08-17 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1999-08-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-08-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-08-12 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 1999-08-09 | 98 | 98 | 95 | 95 | 10,000 | 950 |
| 1999-08-06 | 95 | 98 | 95 | 98 | 4,000 | 980 |
| 1999-08-05 | 98 | 98 | 98 | 98 | 13,000 | 980 |
| 1999-08-04 | 100 | 101 | 98 | 98 | 8,000 | 980 |
| 1999-08-03 | 105 | 105 | 98 | 100 | 12,000 | 1,000 |
| 1999-08-02 | 97 | 97 | 97 | 97 | 21,000 | 970 |
| 1999-07-30 | 105 | 105 | 102 | 102 | 12,000 | 1,020 |
| 1999-07-29 | 110 | 110 | 105 | 105 | 15,000 | 1,050 |
| 1999-07-28 | 117 | 118 | 105 | 110 | 9,000 | 1,100 |
| 1999-07-27 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1999-07-26 | 109 | 109 | 108 | 108 | 13,000 | 1,080 |
| 1999-07-23 | 110 | 113 | 108 | 108 | 7,000 | 1,080 |
| 1999-07-22 | 110 | 114 | 110 | 114 | 8,000 | 1,140 |
| 1999-07-21 | 110 | 110 | 108 | 108 | 8,000 | 1,080 |
| 1999-07-19 | 116 | 116 | 101 | 108 | 9,000 | 1,080 |
| 1999-07-16 | 110 | 119 | 110 | 119 | 3,000 | 1,190 |
| 1999-07-15 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1999-07-14 | 118 | 118 | 116 | 116 | 2,000 | 1,160 |
| 1999-07-13 | 115 | 122 | 115 | 120 | 10,000 | 1,200 |
| 1999-07-12 | 112 | 120 | 112 | 112 | 25,000 | 1,120 |
| 1999-07-09 | 113 | 113 | 111 | 112 | 6,000 | 1,120 |
| 1999-07-08 | 113 | 113 | 111 | 113 | 5,000 | 1,130 |
| 1999-07-07 | 115 | 115 | 110 | 110 | 31,000 | 1,100 |
| 1999-07-06 | 115 | 115 | 115 | 115 | 14,000 | 1,150 |
| 1999-07-05 | 110 | 115 | 110 | 115 | 13,000 | 1,150 |
| 1999-07-02 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 1999-07-01 | 121 | 121 | 120 | 120 | 37,000 | 1,200 |
| 1999-06-30 | 121 | 121 | 120 | 121 | 7,000 | 1,210 |
| 1999-06-29 | 128 | 128 | 120 | 120 | 7,000 | 1,200 |
| 1999-06-28 | 115 | 125 | 115 | 125 | 14,000 | 1,250 |
| 1999-06-25 | 125 | 128 | 125 | 125 | 24,000 | 1,250 |
| 1999-06-24 | 135 | 135 | 125 | 125 | 73,000 | 1,250 |
| 1999-06-23 | 120 | 135 | 120 | 135 | 137,000 | 1,350 |
| 1999-06-22 | 120 | 120 | 115 | 115 | 26,000 | 1,150 |
| 1999-06-21 | 114 | 125 | 114 | 115 | 55,000 | 1,150 |
| 1999-06-18 | 110 | 112 | 109 | 112 | 13,000 | 1,120 |
| 1999-06-17 | 110 | 110 | 110 | 110 | 22,000 | 1,100 |
| 1999-06-16 | 107 | 107 | 103 | 106 | 20,000 | 1,060 |
| 1999-06-15 | 101 | 107 | 101 | 102 | 10,000 | 1,020 |
| 1999-06-14 | 108 | 108 | 100 | 100 | 4,000 | 1,000 |
| 1999-06-11 | 104 | 105 | 104 | 104 | 7,000 | 1,040 |
| 1999-06-10 | 105 | 105 | 94 | 95 | 24,000 | 950 |
| 1999-06-09 | 106 | 106 | 101 | 103 | 5,000 | 1,030 |
| 1999-06-08 | 106 | 106 | 105 | 105 | 24,000 | 1,050 |
| 1999-06-07 | 108 | 110 | 106 | 108 | 25,000 | 1,080 |
| 1999-06-04 | 100 | 112 | 100 | 106 | 46,000 | 1,060 |
| 1999-06-03 | 102 | 102 | 95 | 96 | 17,000 | 960 |
| 1999-06-02 | 93 | 98 | 93 | 98 | 16,000 | 980 |
| 1999-06-01 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 1999-05-31 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 1999-05-26 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1999-05-25 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 1999-05-24 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1999-05-21 | 95 | 98 | 95 | 98 | 2,000 | 980 |
| 1999-05-20 | 92 | 95 | 91 | 95 | 12,000 | 950 |
| 1999-05-19 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 1999-05-18 | 90 | 92 | 90 | 92 | 8,000 | 920 |
| 1999-05-17 | 95 | 95 | 90 | 90 | 6,000 | 900 |
| 1999-05-14 | 93 | 98 | 93 | 96 | 5,000 | 960 |
| 1999-05-13 | 98 | 98 | 98 | 98 | 7,000 | 980 |
| 1999-05-12 | 102 | 102 | 100 | 100 | 15,000 | 1,000 |
| 1999-05-11 | 101 | 102 | 100 | 102 | 28,000 | 1,020 |
| 1999-05-10 | 100 | 103 | 100 | 101 | 16,000 | 1,010 |
| 1999-05-07 | 90 | 95 | 90 | 95 | 22,000 | 950 |
| 1999-05-06 | 93 | 93 | 85 | 87 | 14,000 | 870 |
| 1999-04-30 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 1999-04-27 | 91 | 91 | 86 | 86 | 3,000 | 860 |
| 1999-04-26 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 1999-04-23 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1999-04-22 | 92 | 92 | 90 | 90 | 28,000 | 900 |
| 1999-04-21 | 93 | 93 | 92 | 92 | 10,000 | 920 |
| 1999-04-20 | 93 | 93 | 93 | 93 | 8,000 | 930 |
| 1999-04-19 | 93 | 93 | 92 | 92 | 5,000 | 920 |
| 1999-04-15 | 93 | 93 | 92 | 92 | 18,000 | 920 |
| 1999-04-14 | 95 | 95 | 92 | 92 | 21,000 | 920 |
| 1999-04-13 | 92 | 95 | 92 | 95 | 13,000 | 950 |
| 1999-04-12 | 97 | 97 | 96 | 96 | 6,000 | 960 |
| 1999-04-09 | 95 | 100 | 94 | 94 | 28,000 | 940 |
| 1999-04-08 | 91 | 95 | 91 | 93 | 27,000 | 930 |
| 1999-04-07 | 86 | 89 | 85 | 89 | 8,000 | 890 |
| 1999-04-06 | 84 | 85 | 84 | 85 | 6,000 | 850 |
| 1999-04-05 | 82 | 85 | 81 | 85 | 18,000 | 850 |
| 1999-04-02 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 1999-04-01 | 84 | 84 | 81 | 81 | 4,000 | 810 |
| 1999-03-31 | 82 | 82 | 81 | 81 | 5,000 | 810 |
| 1999-03-30 | 83 | 85 | 83 | 84 | 5,000 | 840 |
| 1999-03-26 | 90 | 90 | 88 | 88 | 8,000 | 880 |
| 1999-03-25 | 81 | 98 | 81 | 91 | 64,000 | 910 |
| 1999-03-24 | 84 | 84 | 81 | 81 | 5,000 | 810 |
| 1999-03-23 | 85 | 86 | 85 | 86 | 8,000 | 860 |
| 1999-03-19 | 85 | 88 | 85 | 85 | 12,000 | 850 |
| 1999-03-18 | 84 | 90 | 84 | 85 | 34,000 | 850 |
| 1999-03-17 | 78 | 88 | 78 | 83 | 21,000 | 830 |
| 1999-03-16 | 77 | 98 | 75 | 98 | 27,000 | 980 |
| 1999-03-15 | 70 | 70 | 70 | 70 | 11,000 | 700 |
| 1999-03-12 | 75 | 77 | 73 | 73 | 9,000 | 730 |
| 1999-03-11 | 73 | 73 | 73 | 73 | 17,000 | 730 |
| 1999-03-10 | 70 | 73 | 68 | 73 | 19,000 | 730 |
| 1999-03-08 | 73 | 73 | 70 | 70 | 4,000 | 700 |
| 1999-03-05 | 68 | 72 | 68 | 72 | 12,000 | 720 |
| 1999-03-04 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 1999-03-03 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 1999-03-02 | 67 | 67 | 67 | 67 | 9,000 | 670 |
| 1999-03-01 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1999-02-26 | 68 | 68 | 66 | 66 | 15,000 | 660 |
| 1999-02-25 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 1999-02-24 | 68 | 68 | 67 | 67 | 10,000 | 670 |
| 1999-02-23 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 1999-02-22 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 1999-02-19 | 68 | 69 | 68 | 69 | 8,000 | 690 |
| 1999-02-18 | 67 | 68 | 67 | 67 | 7,000 | 670 |
| 1999-02-17 | 67 | 67 | 66 | 66 | 6,000 | 660 |
| 1999-02-16 | 67 | 67 | 66 | 66 | 3,000 | 660 |
| 1999-02-12 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 1999-02-10 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 1999-02-05 | 65 | 65 | 65 | 65 | 13,000 | 650 |
| 1999-02-04 | 71 | 71 | 65 | 65 | 4,000 | 650 |
| 1999-02-03 | 67 | 68 | 66 | 66 | 10,000 | 660 |
| 1999-02-02 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 1999-02-01 | 65 | 66 | 65 | 66 | 6,000 | 660 |
| 1999-01-28 | 77 | 79 | 77 | 79 | 16,000 | 790 |
| 1999-01-27 | 65 | 80 | 65 | 80 | 20,000 | 800 |
| 1999-01-26 | 66 | 67 | 66 | 66 | 4,000 | 660 |
| 1999-01-25 | 66 | 67 | 65 | 67 | 6,000 | 670 |
| 1999-01-22 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 1999-01-21 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1999-01-20 | 70 | 70 | 67 | 67 | 2,000 | 670 |
| 1999-01-19 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1999-01-18 | 74 | 74 | 65 | 66 | 4,000 | 660 |
| 1999-01-14 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1999-01-13 | 65 | 65 | 65 | 65 | 25,000 | 650 |
| 1999-01-12 | 66 | 66 | 65 | 65 | 4,000 | 650 |
| 1999-01-11 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 1999-01-07 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 1999-01-06 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1999-01-05 | 66 | 66 | 65 | 65 | 5,000 | 650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
