3306 日本製麻(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 30 | 30 | 29 | 30 | 10,000 | 300 |
| 2002-12-27 | 27 | 30 | 27 | 27 | 47,000 | 270 |
| 2002-12-26 | 28 | 29 | 28 | 29 | 14,000 | 290 |
| 2002-12-25 | 26 | 28 | 26 | 28 | 40,000 | 280 |
| 2002-12-24 | 26 | 27 | 25 | 26 | 48,000 | 260 |
| 2002-12-20 | 27 | 28 | 27 | 27 | 42,000 | 270 |
| 2002-12-19 | 27 | 28 | 27 | 28 | 31,000 | 280 |
| 2002-12-18 | 28 | 29 | 28 | 28 | 42,000 | 280 |
| 2002-12-17 | 30 | 30 | 28 | 29 | 48,000 | 290 |
| 2002-12-16 | 30 | 30 | 29 | 29 | 32,000 | 290 |
| 2002-12-13 | 30 | 31 | 30 | 30 | 20,000 | 300 |
| 2002-12-12 | 30 | 32 | 30 | 32 | 55,000 | 320 |
| 2002-12-11 | 31 | 31 | 30 | 31 | 51,000 | 310 |
| 2002-12-10 | 31 | 31 | 30 | 31 | 16,000 | 310 |
| 2002-12-09 | 32 | 32 | 30 | 31 | 50,000 | 310 |
| 2002-12-06 | 32 | 34 | 31 | 32 | 113,000 | 320 |
| 2002-12-05 | 33 | 33 | 32 | 33 | 31,000 | 330 |
| 2002-12-04 | 33 | 33 | 30 | 33 | 80,000 | 330 |
| 2002-12-03 | 32 | 33 | 32 | 33 | 39,000 | 330 |
| 2002-12-02 | 31 | 34 | 31 | 33 | 47,000 | 330 |
| 2002-11-29 | 30 | 34 | 30 | 34 | 47,000 | 340 |
| 2002-11-28 | 31 | 31 | 30 | 30 | 31,000 | 300 |
| 2002-11-27 | 31 | 33 | 30 | 30 | 87,000 | 300 |
| 2002-11-26 | 31 | 32 | 31 | 32 | 52,000 | 320 |
| 2002-11-25 | 33 | 33 | 31 | 33 | 40,000 | 330 |
| 2002-11-22 | 31 | 33 | 31 | 33 | 22,000 | 330 |
| 2002-11-21 | 31 | 33 | 31 | 32 | 18,000 | 320 |
| 2002-11-20 | 28 | 34 | 28 | 33 | 102,000 | 330 |
| 2002-11-19 | 31 | 33 | 29 | 33 | 55,000 | 330 |
| 2002-11-18 | 38 | 38 | 31 | 31 | 178,000 | 310 |
| 2002-11-15 | 42 | 42 | 33 | 37 | 363,000 | 370 |
| 2002-11-14 | 29 | 44 | 29 | 39 | 930,000 | 390 |
| 2002-11-13 | 29 | 30 | 29 | 30 | 19,000 | 300 |
| 2002-11-12 | 28 | 30 | 28 | 30 | 50,000 | 300 |
| 2002-11-11 | 30 | 30 | 29 | 30 | 52,000 | 300 |
| 2002-11-08 | 32 | 32 | 30 | 31 | 57,000 | 310 |
| 2002-11-07 | 31 | 32 | 30 | 31 | 107,000 | 310 |
| 2002-11-06 | 33 | 33 | 30 | 31 | 142,000 | 310 |
| 2002-11-05 | 33 | 33 | 32 | 33 | 33,000 | 330 |
| 2002-11-01 | 34 | 34 | 33 | 33 | 37,000 | 330 |
| 2002-10-31 | 33 | 34 | 33 | 34 | 46,000 | 340 |
| 2002-10-30 | 34 | 34 | 33 | 33 | 73,000 | 330 |
| 2002-10-29 | 35 | 35 | 34 | 34 | 26,000 | 340 |
| 2002-10-28 | 36 | 36 | 35 | 35 | 25,000 | 350 |
| 2002-10-25 | 35 | 36 | 34 | 35 | 46,000 | 350 |
| 2002-10-24 | 35 | 36 | 35 | 36 | 28,000 | 360 |
| 2002-10-23 | 36 | 36 | 35 | 36 | 70,000 | 360 |
| 2002-10-22 | 37 | 38 | 36 | 37 | 77,000 | 370 |
| 2002-10-21 | 36 | 38 | 36 | 38 | 58,000 | 380 |
| 2002-10-18 | 36 | 39 | 36 | 39 | 113,000 | 390 |
| 2002-10-17 | 36 | 37 | 36 | 37 | 21,000 | 370 |
| 2002-10-16 | 39 | 40 | 37 | 37 | 56,000 | 370 |
| 2002-10-15 | 38 | 38 | 37 | 38 | 42,000 | 380 |
| 2002-10-11 | 38 | 39 | 35 | 35 | 60,000 | 350 |
| 2002-10-10 | 35 | 40 | 32 | 40 | 108,000 | 400 |
| 2002-10-09 | 37 | 37 | 35 | 35 | 47,000 | 350 |
| 2002-10-08 | 38 | 38 | 37 | 38 | 91,000 | 380 |
| 2002-10-07 | 43 | 43 | 38 | 38 | 110,000 | 380 |
| 2002-10-04 | 40 | 47 | 40 | 43 | 500,000 | 430 |
| 2002-10-03 | 41 | 41 | 38 | 39 | 179,000 | 390 |
| 2002-10-02 | 44 | 44 | 42 | 42 | 74,000 | 420 |
| 2002-10-01 | 44 | 45 | 43 | 43 | 86,000 | 430 |
| 2002-09-30 | 44 | 45 | 43 | 45 | 98,000 | 450 |
| 2002-09-27 | 44 | 45 | 43 | 44 | 107,000 | 440 |
| 2002-09-26 | 47 | 47 | 45 | 45 | 103,000 | 450 |
| 2002-09-25 | 47 | 48 | 46 | 46 | 50,000 | 460 |
| 2002-09-24 | 50 | 50 | 45 | 45 | 170,000 | 450 |
| 2002-09-20 | 44 | 53 | 44 | 51 | 373,000 | 510 |
| 2002-09-19 | 47 | 47 | 43 | 44 | 156,000 | 440 |
| 2002-09-18 | 48 | 48 | 46 | 48 | 110,000 | 480 |
| 2002-09-17 | 51 | 51 | 46 | 47 | 126,000 | 470 |
| 2002-09-13 | 49 | 51 | 47 | 51 | 119,000 | 510 |
| 2002-09-12 | 52 | 52 | 49 | 49 | 151,000 | 490 |
| 2002-09-11 | 57 | 57 | 52 | 52 | 169,000 | 520 |
| 2002-09-10 | 51 | 56 | 51 | 52 | 335,000 | 520 |
| 2002-09-09 | 51 | 54 | 50 | 51 | 62,000 | 510 |
| 2002-09-06 | 56 | 56 | 51 | 53 | 145,000 | 530 |
| 2002-09-05 | 51 | 59 | 51 | 54 | 342,000 | 540 |
| 2002-09-04 | 52 | 53 | 49 | 52 | 131,000 | 520 |
| 2002-09-03 | 61 | 61 | 52 | 53 | 170,000 | 530 |
| 2002-09-02 | 59 | 62 | 57 | 57 | 100,000 | 570 |
| 2002-08-30 | 60 | 62 | 58 | 59 | 128,000 | 590 |
| 2002-08-29 | 64 | 64 | 60 | 62 | 137,000 | 620 |
| 2002-08-28 | 61 | 64 | 61 | 61 | 132,000 | 610 |
| 2002-08-27 | 66 | 68 | 62 | 63 | 265,000 | 630 |
| 2002-08-26 | 60 | 69 | 57 | 69 | 441,000 | 690 |
| 2002-08-23 | 62 | 66 | 60 | 60 | 232,000 | 600 |
| 2002-08-22 | 67 | 67 | 60 | 63 | 290,000 | 630 |
| 2002-08-21 | 64 | 73 | 60 | 67 | 461,000 | 670 |
| 2002-08-20 | 75 | 75 | 68 | 68 | 372,000 | 680 |
| 2002-08-19 | 80 | 80 | 70 | 74 | 327,000 | 740 |
| 2002-08-16 | 70 | 81 | 69 | 75 | 1,047,000 | 750 |
| 2002-08-15 | 75 | 79 | 65 | 71 | 725,000 | 710 |
| 2002-08-14 | 80 | 84 | 71 | 72 | 890,000 | 720 |
| 2002-08-13 | 97 | 101 | 83 | 83 | 1,351,000 | 830 |
| 2002-08-12 | 80 | 106 | 73 | 102 | 4,096,000 | 1,020 |
| 2002-08-09 | 101 | 113 | 83 | 84 | 2,088,000 | 840 |
| 2002-08-08 | 116 | 139 | 107 | 111 | 3,685,000 | 1,110 |
| 2002-08-07 | 94 | 119 | 89 | 117 | 3,750,000 | 1,170 |
| 2002-08-06 | 84 | 97 | 84 | 91 | 1,774,000 | 910 |
| 2002-08-05 | 67 | 82 | 66 | 79 | 1,294,000 | 790 |
| 2002-08-02 | 64 | 70 | 62 | 66 | 781,000 | 660 |
| 2002-08-01 | 54 | 68 | 54 | 62 | 673,000 | 620 |
| 2002-07-31 | 44 | 56 | 44 | 53 | 145,000 | 530 |
| 2002-07-30 | 44 | 44 | 44 | 44 | 5,000 | 440 |
| 2002-07-29 | 46 | 46 | 43 | 46 | 22,000 | 460 |
| 2002-07-26 | 42 | 46 | 42 | 46 | 9,000 | 460 |
| 2002-07-25 | 45 | 46 | 42 | 42 | 9,000 | 420 |
| 2002-07-24 | 42 | 44 | 42 | 44 | 24,000 | 440 |
| 2002-07-23 | 43 | 43 | 42 | 42 | 12,000 | 420 |
| 2002-07-22 | 43 | 44 | 41 | 43 | 14,000 | 430 |
| 2002-07-19 | 47 | 47 | 45 | 45 | 13,000 | 450 |
| 2002-07-18 | 47 | 48 | 45 | 45 | 56,000 | 450 |
| 2002-07-17 | 50 | 50 | 45 | 45 | 33,000 | 450 |
| 2002-07-16 | 50 | 50 | 46 | 48 | 72,000 | 480 |
| 2002-07-15 | 44 | 52 | 44 | 50 | 192,000 | 500 |
| 2002-07-12 | 43 | 43 | 42 | 43 | 20,000 | 430 |
| 2002-07-11 | 43 | 44 | 43 | 43 | 41,000 | 430 |
| 2002-07-10 | 42 | 43 | 42 | 43 | 8,000 | 430 |
| 2002-07-09 | 39 | 41 | 39 | 41 | 12,000 | 410 |
| 2002-07-08 | 41 | 41 | 39 | 39 | 8,000 | 390 |
| 2002-07-05 | 40 | 40 | 40 | 40 | 14,000 | 400 |
| 2002-07-04 | 40 | 41 | 40 | 40 | 22,000 | 400 |
| 2002-07-03 | 38 | 39 | 38 | 39 | 63,000 | 390 |
| 2002-07-02 | 39 | 39 | 38 | 39 | 66,000 | 390 |
| 2002-07-01 | 40 | 40 | 40 | 40 | 9,000 | 400 |
| 2002-06-28 | 39 | 42 | 39 | 42 | 11,000 | 420 |
| 2002-06-27 | 41 | 42 | 40 | 42 | 5,000 | 420 |
| 2002-06-26 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2002-06-24 | 44 | 44 | 39 | 43 | 12,000 | 430 |
| 2002-06-21 | 41 | 44 | 39 | 44 | 20,000 | 440 |
| 2002-06-20 | 44 | 47 | 38 | 40 | 14,000 | 400 |
| 2002-06-19 | 44 | 44 | 44 | 44 | 9,000 | 440 |
| 2002-06-18 | 46 | 47 | 44 | 44 | 21,000 | 440 |
| 2002-06-17 | 48 | 48 | 41 | 44 | 28,000 | 440 |
| 2002-06-14 | 49 | 50 | 36 | 48 | 80,000 | 480 |
| 2002-06-13 | 50 | 51 | 50 | 50 | 12,000 | 500 |
| 2002-06-12 | 50 | 51 | 50 | 50 | 6,000 | 500 |
| 2002-06-11 | 49 | 52 | 49 | 52 | 17,000 | 520 |
| 2002-06-10 | 51 | 52 | 49 | 49 | 34,000 | 490 |
| 2002-06-07 | 52 | 52 | 49 | 49 | 26,000 | 490 |
| 2002-06-06 | 50 | 52 | 48 | 52 | 39,000 | 520 |
| 2002-06-05 | 50 | 53 | 49 | 50 | 43,000 | 500 |
| 2002-06-04 | 51 | 54 | 51 | 51 | 24,000 | 510 |
| 2002-06-03 | 55 | 55 | 51 | 55 | 20,000 | 550 |
| 2002-05-31 | 53 | 55 | 50 | 55 | 43,000 | 550 |
| 2002-05-30 | 58 | 58 | 54 | 56 | 84,000 | 560 |
| 2002-05-29 | 64 | 64 | 47 | 57 | 134,000 | 570 |
| 2002-05-28 | 63 | 66 | 60 | 61 | 147,000 | 610 |
| 2002-05-27 | 58 | 70 | 58 | 65 | 270,000 | 650 |
| 2002-05-24 | 57 | 59 | 54 | 59 | 161,000 | 590 |
| 2002-05-23 | 54 | 55 | 53 | 54 | 59,000 | 540 |
| 2002-05-22 | 57 | 58 | 51 | 55 | 183,000 | 550 |
| 2002-05-21 | 45 | 59 | 45 | 58 | 481,000 | 580 |
| 2002-05-20 | 44 | 44 | 43 | 43 | 4,000 | 430 |
| 2002-05-17 | 41 | 44 | 41 | 44 | 18,000 | 440 |
| 2002-05-16 | 42 | 42 | 41 | 41 | 12,000 | 410 |
| 2002-05-15 | 43 | 43 | 42 | 43 | 10,000 | 430 |
| 2002-05-14 | 44 | 44 | 43 | 43 | 6,000 | 430 |
| 2002-05-13 | 45 | 45 | 41 | 44 | 17,000 | 440 |
| 2002-05-10 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2002-05-09 | 44 | 45 | 44 | 45 | 6,000 | 450 |
| 2002-05-08 | 43 | 43 | 41 | 41 | 8,000 | 410 |
| 2002-05-07 | 43 | 43 | 43 | 43 | 22,000 | 430 |
| 2002-05-02 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2002-05-01 | 42 | 43 | 42 | 43 | 10,000 | 430 |
| 2002-04-30 | 41 | 42 | 41 | 42 | 7,000 | 420 |
| 2002-04-26 | 40 | 47 | 40 | 41 | 44,000 | 410 |
| 2002-04-25 | 41 | 41 | 40 | 41 | 7,000 | 410 |
| 2002-04-24 | 40 | 40 | 39 | 40 | 18,000 | 400 |
| 2002-04-23 | 38 | 42 | 38 | 40 | 29,000 | 400 |
| 2002-04-22 | 41 | 42 | 37 | 37 | 12,000 | 370 |
| 2002-04-18 | 40 | 41 | 40 | 41 | 10,000 | 410 |
| 2002-04-17 | 40 | 41 | 40 | 41 | 5,000 | 410 |
| 2002-04-16 | 39 | 40 | 39 | 40 | 12,000 | 400 |
| 2002-04-15 | 42 | 43 | 42 | 43 | 2,000 | 430 |
| 2002-04-12 | 42 | 43 | 42 | 43 | 9,000 | 430 |
| 2002-04-11 | 43 | 43 | 42 | 42 | 5,000 | 420 |
| 2002-04-10 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2002-04-09 | 41 | 41 | 41 | 41 | 2,000 | 410 |
| 2002-04-08 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2002-04-05 | 41 | 41 | 41 | 41 | 4,000 | 410 |
| 2002-04-03 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2002-04-02 | 40 | 44 | 40 | 40 | 20,000 | 400 |
| 2002-03-29 | 40 | 40 | 40 | 40 | 3,000 | 400 |
| 2002-03-27 | 41 | 41 | 41 | 41 | 8,000 | 410 |
| 2002-03-26 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2002-03-25 | 41 | 42 | 41 | 42 | 16,000 | 420 |
| 2002-03-22 | 42 | 42 | 41 | 41 | 16,000 | 410 |
| 2002-03-20 | 42 | 42 | 42 | 42 | 4,000 | 420 |
| 2002-03-19 | 40 | 42 | 40 | 42 | 10,000 | 420 |
| 2002-03-18 | 43 | 43 | 43 | 43 | 2,000 | 430 |
| 2002-03-15 | 40 | 41 | 40 | 41 | 10,000 | 410 |
| 2002-03-14 | 41 | 41 | 40 | 40 | 9,000 | 400 |
| 2002-03-13 | 45 | 45 | 41 | 41 | 13,000 | 410 |
| 2002-03-12 | 40 | 42 | 39 | 42 | 32,000 | 420 |
| 2002-03-11 | 38 | 39 | 38 | 39 | 18,000 | 390 |
| 2002-03-07 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2002-03-06 | 39 | 39 | 37 | 38 | 11,000 | 380 |
| 2002-03-05 | 38 | 39 | 38 | 39 | 4,000 | 390 |
| 2002-03-04 | 36 | 38 | 36 | 38 | 5,000 | 380 |
| 2002-03-01 | 36 | 39 | 36 | 39 | 5,000 | 390 |
| 2002-02-28 | 37 | 37 | 37 | 37 | 6,000 | 370 |
| 2002-02-27 | 36 | 37 | 36 | 37 | 5,000 | 370 |
| 2002-02-26 | 37 | 37 | 37 | 37 | 10,000 | 370 |
| 2002-02-25 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-02-22 | 37 | 37 | 37 | 37 | 1,000 | 370 |
| 2002-02-21 | 37 | 38 | 37 | 38 | 7,000 | 380 |
| 2002-02-20 | 39 | 39 | 38 | 38 | 4,000 | 380 |
| 2002-02-19 | 39 | 39 | 38 | 38 | 11,000 | 380 |
| 2002-02-18 | 39 | 39 | 39 | 39 | 5,000 | 390 |
| 2002-02-14 | 38 | 40 | 38 | 40 | 6,000 | 400 |
| 2002-02-13 | 39 | 39 | 38 | 38 | 9,000 | 380 |
| 2002-02-12 | 35 | 39 | 35 | 39 | 13,000 | 390 |
| 2002-02-08 | 38 | 38 | 38 | 38 | 1,000 | 380 |
| 2002-02-06 | 35 | 39 | 35 | 39 | 15,000 | 390 |
| 2002-02-05 | 35 | 36 | 35 | 36 | 2,000 | 360 |
| 2002-02-04 | 36 | 36 | 36 | 36 | 1,000 | 360 |
| 2002-02-01 | 36 | 38 | 36 | 36 | 23,000 | 360 |
| 2002-01-31 | 40 | 40 | 36 | 36 | 17,000 | 360 |
| 2002-01-30 | 36 | 42 | 36 | 42 | 58,000 | 420 |
| 2002-01-29 | 35 | 36 | 35 | 35 | 36,000 | 350 |
| 2002-01-28 | 32 | 36 | 32 | 36 | 10,000 | 360 |
| 2002-01-25 | 34 | 34 | 32 | 32 | 14,000 | 320 |
| 2002-01-23 | 33 | 33 | 32 | 32 | 10,000 | 320 |
| 2002-01-22 | 32 | 32 | 32 | 32 | 2,000 | 320 |
| 2002-01-21 | 34 | 34 | 32 | 32 | 7,000 | 320 |
| 2002-01-18 | 33 | 33 | 32 | 33 | 12,000 | 330 |
| 2002-01-17 | 34 | 34 | 34 | 34 | 2,000 | 340 |
| 2002-01-16 | 32 | 35 | 32 | 35 | 5,000 | 350 |
| 2002-01-15 | 35 | 35 | 35 | 35 | 3,000 | 350 |
| 2002-01-11 | 33 | 33 | 33 | 33 | 28,000 | 330 |
| 2002-01-10 | 33 | 33 | 33 | 33 | 1,000 | 330 |
| 2002-01-08 | 35 | 35 | 32 | 32 | 9,000 | 320 |
| 2002-01-07 | 33 | 35 | 33 | 35 | 9,000 | 350 |
| 2002-01-04 | 33 | 33 | 32 | 32 | 8,000 | 320 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
