3306 日本製麻(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2000-12-28 | 40 | 43 | 40 | 43 | 18,000 | 430 |
| 2000-12-27 | 40 | 43 | 40 | 43 | 6,000 | 430 |
| 2000-12-26 | 39 | 45 | 38 | 44 | 24,000 | 440 |
| 2000-12-25 | 38 | 39 | 38 | 38 | 7,000 | 380 |
| 2000-12-22 | 40 | 40 | 38 | 38 | 14,000 | 380 |
| 2000-12-21 | 40 | 41 | 40 | 41 | 4,000 | 410 |
| 2000-12-20 | 40 | 41 | 40 | 41 | 8,000 | 410 |
| 2000-12-19 | 42 | 42 | 41 | 41 | 5,000 | 410 |
| 2000-12-18 | 42 | 43 | 42 | 42 | 12,000 | 420 |
| 2000-12-15 | 42 | 42 | 42 | 42 | 6,000 | 420 |
| 2000-12-14 | 44 | 44 | 42 | 43 | 7,000 | 430 |
| 2000-12-13 | 43 | 43 | 43 | 43 | 3,000 | 430 |
| 2000-12-12 | 43 | 43 | 42 | 42 | 15,000 | 420 |
| 2000-12-11 | 40 | 41 | 40 | 41 | 11,000 | 410 |
| 2000-12-08 | 43 | 43 | 41 | 43 | 15,000 | 430 |
| 2000-12-07 | 43 | 43 | 43 | 43 | 4,000 | 430 |
| 2000-12-06 | 43 | 45 | 43 | 43 | 12,000 | 430 |
| 2000-12-05 | 48 | 48 | 44 | 44 | 15,000 | 440 |
| 2000-12-04 | 50 | 50 | 48 | 48 | 20,000 | 480 |
| 2000-12-01 | 49 | 50 | 45 | 50 | 49,000 | 500 |
| 2000-11-30 | 47 | 47 | 46 | 46 | 16,000 | 460 |
| 2000-11-29 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2000-11-28 | 45 | 47 | 45 | 46 | 10,000 | 460 |
| 2000-11-27 | 45 | 45 | 45 | 45 | 6,000 | 450 |
| 2000-11-24 | 41 | 45 | 41 | 45 | 6,000 | 450 |
| 2000-11-22 | 38 | 40 | 38 | 40 | 16,000 | 400 |
| 2000-11-21 | 37 | 40 | 37 | 40 | 8,000 | 400 |
| 2000-11-20 | 36 | 40 | 36 | 40 | 11,000 | 400 |
| 2000-11-17 | 40 | 45 | 40 | 40 | 16,000 | 400 |
| 2000-11-16 | 43 | 43 | 42 | 42 | 8,000 | 420 |
| 2000-11-15 | 44 | 44 | 43 | 43 | 14,000 | 430 |
| 2000-11-14 | 46 | 46 | 45 | 45 | 3,000 | 450 |
| 2000-11-13 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2000-11-10 | 45 | 46 | 45 | 46 | 18,000 | 460 |
| 2000-11-09 | 46 | 46 | 46 | 46 | 9,000 | 460 |
| 2000-11-08 | 45 | 48 | 45 | 46 | 5,000 | 460 |
| 2000-11-07 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2000-11-06 | 46 | 46 | 45 | 45 | 32,000 | 450 |
| 2000-11-02 | 45 | 48 | 45 | 46 | 13,000 | 460 |
| 2000-11-01 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2000-10-31 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2000-10-30 | 49 | 49 | 49 | 49 | 6,000 | 490 |
| 2000-10-27 | 48 | 50 | 47 | 50 | 10,000 | 500 |
| 2000-10-26 | 50 | 50 | 47 | 47 | 3,000 | 470 |
| 2000-10-25 | 50 | 50 | 50 | 50 | 20,000 | 500 |
| 2000-10-24 | 49 | 49 | 45 | 45 | 6,000 | 450 |
| 2000-10-20 | 52 | 52 | 49 | 49 | 11,000 | 490 |
| 2000-10-18 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2000-10-17 | 50 | 52 | 50 | 50 | 6,000 | 500 |
| 2000-10-16 | 52 | 55 | 50 | 50 | 12,000 | 500 |
| 2000-10-13 | 51 | 51 | 50 | 50 | 8,000 | 500 |
| 2000-10-11 | 51 | 52 | 51 | 52 | 19,000 | 520 |
| 2000-10-10 | 52 | 52 | 51 | 51 | 11,000 | 510 |
| 2000-10-06 | 54 | 57 | 51 | 57 | 5,000 | 570 |
| 2000-10-05 | 53 | 57 | 51 | 57 | 9,000 | 570 |
| 2000-10-04 | 51 | 53 | 51 | 53 | 9,000 | 530 |
| 2000-10-03 | 51 | 54 | 50 | 54 | 25,000 | 540 |
| 2000-10-02 | 53 | 53 | 50 | 50 | 12,000 | 500 |
| 2000-09-29 | 55 | 55 | 53 | 53 | 7,000 | 530 |
| 2000-09-28 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2000-09-27 | 57 | 57 | 55 | 55 | 4,000 | 550 |
| 2000-09-26 | 56 | 56 | 53 | 55 | 4,000 | 550 |
| 2000-09-25 | 60 | 60 | 57 | 58 | 9,000 | 580 |
| 2000-09-22 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2000-09-21 | 59 | 59 | 59 | 59 | 17,000 | 590 |
| 2000-09-20 | 55 | 59 | 55 | 59 | 6,000 | 590 |
| 2000-09-19 | 59 | 59 | 57 | 57 | 11,000 | 570 |
| 2000-09-14 | 55 | 60 | 55 | 60 | 15,000 | 600 |
| 2000-09-13 | 60 | 61 | 60 | 61 | 18,000 | 610 |
| 2000-09-12 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2000-09-11 | 58 | 58 | 57 | 57 | 9,000 | 570 |
| 2000-09-08 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2000-09-07 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2000-09-06 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2000-09-05 | 60 | 61 | 58 | 61 | 13,000 | 610 |
| 2000-09-04 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2000-09-01 | 60 | 60 | 59 | 60 | 15,000 | 600 |
| 2000-08-31 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2000-08-30 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2000-08-28 | 62 | 62 | 60 | 60 | 5,000 | 600 |
| 2000-08-25 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2000-08-24 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2000-08-23 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2000-08-22 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 2000-08-21 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2000-08-18 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2000-08-17 | 61 | 61 | 60 | 60 | 2,000 | 600 |
| 2000-08-16 | 62 | 62 | 61 | 61 | 5,000 | 610 |
| 2000-08-15 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2000-08-14 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2000-08-11 | 65 | 65 | 64 | 64 | 3,000 | 640 |
| 2000-08-10 | 62 | 62 | 60 | 60 | 11,000 | 600 |
| 2000-08-09 | 61 | 61 | 60 | 60 | 3,000 | 600 |
| 2000-08-08 | 61 | 62 | 61 | 62 | 3,000 | 620 |
| 2000-08-07 | 63 | 64 | 63 | 64 | 5,000 | 640 |
| 2000-08-04 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2000-08-03 | 62 | 62 | 61 | 61 | 7,000 | 610 |
| 2000-08-02 | 63 | 63 | 62 | 62 | 7,000 | 620 |
| 2000-08-01 | 61 | 63 | 61 | 63 | 14,000 | 630 |
| 2000-07-31 | 63 | 63 | 63 | 63 | 7,000 | 630 |
| 2000-07-28 | 64 | 64 | 63 | 63 | 2,000 | 630 |
| 2000-07-26 | 65 | 65 | 61 | 65 | 11,000 | 650 |
| 2000-07-25 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2000-07-24 | 65 | 68 | 65 | 68 | 5,000 | 680 |
| 2000-07-21 | 66 | 66 | 65 | 65 | 2,000 | 650 |
| 2000-07-19 | 67 | 67 | 65 | 65 | 7,000 | 650 |
| 2000-07-18 | 69 | 69 | 67 | 67 | 8,000 | 670 |
| 2000-07-17 | 68 | 69 | 68 | 68 | 10,000 | 680 |
| 2000-07-14 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2000-07-12 | 73 | 74 | 73 | 74 | 4,000 | 740 |
| 2000-07-11 | 70 | 70 | 68 | 68 | 8,000 | 680 |
| 2000-07-10 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2000-07-06 | 70 | 73 | 69 | 73 | 19,000 | 730 |
| 2000-07-05 | 75 | 75 | 70 | 74 | 19,000 | 740 |
| 2000-07-04 | 70 | 75 | 70 | 75 | 34,000 | 750 |
| 2000-07-03 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2000-06-30 | 65 | 66 | 65 | 66 | 5,000 | 660 |
| 2000-06-29 | 64 | 67 | 64 | 66 | 18,000 | 660 |
| 2000-06-28 | 66 | 66 | 64 | 64 | 12,000 | 640 |
| 2000-06-27 | 64 | 64 | 64 | 64 | 9,000 | 640 |
| 2000-06-26 | 64 | 70 | 63 | 63 | 16,000 | 630 |
| 2000-06-23 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2000-06-22 | 64 | 69 | 64 | 69 | 2,000 | 690 |
| 2000-06-21 | 61 | 64 | 61 | 64 | 5,000 | 640 |
| 2000-06-20 | 61 | 69 | 61 | 69 | 11,000 | 690 |
| 2000-06-19 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2000-06-16 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2000-06-14 | 65 | 70 | 65 | 70 | 5,000 | 700 |
| 2000-06-13 | 65 | 70 | 60 | 70 | 36,000 | 700 |
| 2000-06-12 | 70 | 70 | 65 | 65 | 12,000 | 650 |
| 2000-06-08 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2000-06-07 | 59 | 59 | 59 | 59 | 6,000 | 590 |
| 2000-06-06 | 67 | 67 | 65 | 65 | 9,000 | 650 |
| 2000-06-05 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-06-02 | 63 | 65 | 63 | 63 | 27,000 | 630 |
| 2000-06-01 | 60 | 63 | 59 | 63 | 12,000 | 630 |
| 2000-05-31 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2000-05-30 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2000-05-29 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2000-05-26 | 62 | 62 | 60 | 60 | 25,000 | 600 |
| 2000-05-25 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2000-05-24 | 60 | 60 | 60 | 60 | 18,000 | 600 |
| 2000-05-22 | 62 | 64 | 62 | 64 | 4,000 | 640 |
| 2000-05-19 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2000-05-18 | 65 | 65 | 63 | 64 | 6,000 | 640 |
| 2000-05-17 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2000-05-16 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2000-05-15 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2000-05-12 | 62 | 68 | 62 | 68 | 4,000 | 680 |
| 2000-05-11 | 62 | 63 | 62 | 63 | 6,000 | 630 |
| 2000-05-10 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2000-05-09 | 62 | 65 | 60 | 65 | 20,000 | 650 |
| 2000-05-08 | 65 | 65 | 62 | 62 | 4,000 | 620 |
| 2000-05-02 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2000-05-01 | 61 | 62 | 61 | 62 | 2,000 | 620 |
| 2000-04-28 | 69 | 69 | 65 | 65 | 3,000 | 650 |
| 2000-04-27 | 65 | 69 | 65 | 65 | 5,000 | 650 |
| 2000-04-26 | 65 | 70 | 65 | 70 | 3,000 | 700 |
| 2000-04-25 | 61 | 70 | 61 | 70 | 11,000 | 700 |
| 2000-04-20 | 68 | 75 | 63 | 75 | 5,000 | 750 |
| 2000-04-19 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2000-04-18 | 68 | 68 | 65 | 65 | 14,000 | 650 |
| 2000-04-17 | 68 | 68 | 68 | 68 | 7,000 | 680 |
| 2000-04-13 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2000-04-12 | 72 | 72 | 68 | 70 | 18,000 | 700 |
| 2000-04-10 | 69 | 75 | 69 | 73 | 11,000 | 730 |
| 2000-04-07 | 76 | 79 | 76 | 79 | 12,000 | 790 |
| 2000-04-06 | 76 | 78 | 76 | 77 | 14,000 | 770 |
| 2000-04-05 | 72 | 75 | 72 | 75 | 24,000 | 750 |
| 2000-04-04 | 72 | 72 | 70 | 71 | 13,000 | 710 |
| 2000-04-03 | 72 | 72 | 70 | 70 | 9,000 | 700 |
| 2000-03-31 | 69 | 73 | 69 | 73 | 15,000 | 730 |
| 2000-03-30 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2000-03-29 | 70 | 74 | 69 | 74 | 11,000 | 740 |
| 2000-03-28 | 70 | 72 | 70 | 70 | 24,000 | 700 |
| 2000-03-27 | 70 | 72 | 70 | 72 | 29,000 | 720 |
| 2000-03-24 | 64 | 70 | 64 | 70 | 26,000 | 700 |
| 2000-03-23 | 64 | 64 | 61 | 64 | 11,000 | 640 |
| 2000-03-22 | 67 | 67 | 66 | 66 | 13,000 | 660 |
| 2000-03-21 | 67 | 67 | 65 | 67 | 21,000 | 670 |
| 2000-03-17 | 63 | 67 | 62 | 67 | 10,000 | 670 |
| 2000-03-16 | 65 | 67 | 63 | 63 | 23,000 | 630 |
| 2000-03-15 | 63 | 65 | 60 | 65 | 22,000 | 650 |
| 2000-03-14 | 60 | 61 | 60 | 61 | 30,000 | 610 |
| 2000-03-13 | 60 | 63 | 60 | 60 | 25,000 | 600 |
| 2000-03-10 | 59 | 62 | 59 | 62 | 8,000 | 620 |
| 2000-03-09 | 63 | 63 | 59 | 59 | 10,000 | 590 |
| 2000-03-08 | 61 | 61 | 60 | 60 | 25,000 | 600 |
| 2000-03-07 | 62 | 62 | 60 | 60 | 11,000 | 600 |
| 2000-03-06 | 63 | 63 | 61 | 61 | 2,000 | 610 |
| 2000-03-03 | 60 | 60 | 59 | 59 | 15,000 | 590 |
| 2000-03-02 | 63 | 63 | 59 | 59 | 25,000 | 590 |
| 2000-03-01 | 61 | 62 | 60 | 62 | 47,000 | 620 |
| 2000-02-29 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2000-02-28 | 61 | 61 | 60 | 60 | 29,000 | 600 |
| 2000-02-25 | 63 | 63 | 63 | 63 | 10,000 | 630 |
| 2000-02-23 | 64 | 64 | 64 | 64 | 10,000 | 640 |
| 2000-02-22 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2000-02-21 | 67 | 67 | 60 | 60 | 9,000 | 600 |
| 2000-02-18 | 67 | 67 | 60 | 67 | 9,000 | 670 |
| 2000-02-17 | 60 | 60 | 60 | 60 | 48,000 | 600 |
| 2000-02-16 | 62 | 62 | 60 | 60 | 23,000 | 600 |
| 2000-02-15 | 62 | 63 | 62 | 62 | 11,000 | 620 |
| 2000-02-14 | 67 | 67 | 64 | 64 | 25,000 | 640 |
| 2000-02-10 | 65 | 65 | 64 | 65 | 58,000 | 650 |
| 2000-02-09 | 67 | 67 | 65 | 66 | 56,000 | 660 |
| 2000-02-08 | 65 | 66 | 65 | 66 | 6,000 | 660 |
| 2000-02-07 | 65 | 70 | 65 | 65 | 14,000 | 650 |
| 2000-02-04 | 68 | 70 | 68 | 70 | 11,000 | 700 |
| 2000-02-03 | 71 | 71 | 68 | 68 | 8,000 | 680 |
| 2000-02-02 | 68 | 70 | 68 | 68 | 10,000 | 680 |
| 2000-02-01 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2000-01-31 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-01-28 | 70 | 73 | 67 | 73 | 17,000 | 730 |
| 2000-01-27 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2000-01-26 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2000-01-25 | 79 | 79 | 72 | 72 | 17,000 | 720 |
| 2000-01-24 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-01-21 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2000-01-20 | 73 | 73 | 73 | 73 | 26,000 | 730 |
| 2000-01-19 | 70 | 72 | 70 | 72 | 24,000 | 720 |
| 2000-01-18 | 70 | 85 | 70 | 78 | 10,000 | 780 |
| 2000-01-17 | 68 | 80 | 68 | 80 | 9,000 | 800 |
| 2000-01-14 | 66 | 69 | 66 | 67 | 5,000 | 670 |
| 2000-01-13 | 65 | 65 | 64 | 65 | 7,000 | 650 |
| 2000-01-12 | 67 | 67 | 64 | 64 | 8,000 | 640 |
| 2000-01-11 | 66 | 67 | 63 | 67 | 7,000 | 670 |
| 2000-01-07 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2000-01-06 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-01-05 | 70 | 70 | 67 | 70 | 3,000 | 700 |
| 2000-01-04 | 70 | 70 | 70 | 70 | 1,000 | 700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
