3306 日本製麻(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 38 | 40 | 38 | 39 | 80,000 | 390 |
| 2003-12-29 | 38 | 39 | 37 | 38 | 180,000 | 380 |
| 2003-12-26 | 37 | 39 | 36 | 38 | 131,000 | 380 |
| 2003-12-25 | 35 | 35 | 34 | 35 | 111,000 | 350 |
| 2003-12-24 | 32 | 38 | 32 | 35 | 231,000 | 350 |
| 2003-12-22 | 37 | 38 | 22 | 34 | 489,000 | 340 |
| 2003-12-19 | 39 | 40 | 37 | 37 | 153,000 | 370 |
| 2003-12-18 | 40 | 40 | 38 | 39 | 71,000 | 390 |
| 2003-12-17 | 39 | 40 | 39 | 40 | 44,000 | 400 |
| 2003-12-16 | 41 | 41 | 39 | 40 | 37,000 | 400 |
| 2003-12-15 | 42 | 42 | 40 | 41 | 53,000 | 410 |
| 2003-12-12 | 39 | 42 | 39 | 41 | 114,000 | 410 |
| 2003-12-11 | 38 | 40 | 38 | 38 | 95,000 | 380 |
| 2003-12-10 | 40 | 40 | 38 | 38 | 112,000 | 380 |
| 2003-12-09 | 40 | 41 | 40 | 40 | 26,000 | 400 |
| 2003-12-08 | 42 | 42 | 40 | 41 | 67,000 | 410 |
| 2003-12-05 | 42 | 43 | 42 | 43 | 36,000 | 430 |
| 2003-12-04 | 42 | 43 | 41 | 43 | 74,000 | 430 |
| 2003-12-03 | 42 | 42 | 41 | 41 | 24,000 | 410 |
| 2003-12-02 | 42 | 44 | 42 | 42 | 60,000 | 420 |
| 2003-12-01 | 43 | 43 | 41 | 41 | 74,000 | 410 |
| 2003-11-28 | 44 | 45 | 43 | 43 | 55,000 | 430 |
| 2003-11-27 | 44 | 45 | 43 | 44 | 85,000 | 440 |
| 2003-11-26 | 44 | 44 | 43 | 43 | 123,000 | 430 |
| 2003-11-25 | 43 | 44 | 41 | 43 | 106,000 | 430 |
| 2003-11-21 | 40 | 42 | 40 | 42 | 103,000 | 420 |
| 2003-11-20 | 38 | 41 | 38 | 41 | 67,000 | 410 |
| 2003-11-19 | 38 | 39 | 38 | 38 | 26,000 | 380 |
| 2003-11-18 | 36 | 39 | 36 | 38 | 62,000 | 380 |
| 2003-11-17 | 40 | 40 | 36 | 36 | 193,000 | 360 |
| 2003-11-14 | 42 | 42 | 41 | 41 | 56,000 | 410 |
| 2003-11-13 | 42 | 43 | 42 | 42 | 19,000 | 420 |
| 2003-11-12 | 43 | 43 | 42 | 42 | 38,000 | 420 |
| 2003-11-11 | 45 | 45 | 41 | 42 | 184,000 | 420 |
| 2003-11-10 | 45 | 46 | 44 | 45 | 18,000 | 450 |
| 2003-11-07 | 46 | 46 | 45 | 45 | 26,000 | 450 |
| 2003-11-06 | 47 | 47 | 46 | 46 | 5,000 | 460 |
| 2003-11-05 | 46 | 48 | 45 | 47 | 47,000 | 470 |
| 2003-11-04 | 48 | 48 | 45 | 45 | 84,000 | 450 |
| 2003-10-31 | 47 | 48 | 47 | 48 | 93,000 | 480 |
| 2003-10-30 | 47 | 47 | 46 | 47 | 65,000 | 470 |
| 2003-10-29 | 44 | 46 | 44 | 46 | 46,000 | 460 |
| 2003-10-28 | 43 | 44 | 42 | 43 | 63,000 | 430 |
| 2003-10-27 | 45 | 45 | 42 | 44 | 127,000 | 440 |
| 2003-10-24 | 46 | 47 | 44 | 46 | 47,000 | 460 |
| 2003-10-23 | 47 | 47 | 44 | 45 | 252,000 | 450 |
| 2003-10-22 | 49 | 50 | 47 | 47 | 311,000 | 470 |
| 2003-10-21 | 48 | 49 | 48 | 48 | 183,000 | 480 |
| 2003-10-20 | 51 | 51 | 48 | 48 | 544,000 | 480 |
| 2003-10-17 | 51 | 52 | 50 | 51 | 466,000 | 510 |
| 2003-10-16 | 51 | 52 | 50 | 51 | 391,000 | 510 |
| 2003-10-15 | 52 | 53 | 51 | 51 | 213,000 | 510 |
| 2003-10-14 | 52 | 52 | 51 | 52 | 131,000 | 520 |
| 2003-10-10 | 52 | 52 | 51 | 51 | 109,000 | 510 |
| 2003-10-09 | 51 | 52 | 50 | 52 | 174,000 | 520 |
| 2003-10-08 | 53 | 53 | 51 | 52 | 252,000 | 520 |
| 2003-10-07 | 53 | 55 | 50 | 53 | 1,442,000 | 530 |
| 2003-10-06 | 52 | 54 | 51 | 51 | 923,000 | 510 |
| 2003-10-03 | 51 | 52 | 51 | 51 | 101,000 | 510 |
| 2003-10-02 | 52 | 52 | 50 | 51 | 106,000 | 510 |
| 2003-10-01 | 51 | 52 | 51 | 52 | 95,000 | 520 |
| 2003-09-30 | 51 | 52 | 50 | 51 | 98,000 | 510 |
| 2003-09-29 | 50 | 51 | 50 | 51 | 111,000 | 510 |
| 2003-09-26 | 52 | 52 | 50 | 50 | 80,000 | 500 |
| 2003-09-25 | 52 | 52 | 50 | 51 | 65,000 | 510 |
| 2003-09-24 | 52 | 52 | 50 | 52 | 187,000 | 520 |
| 2003-09-22 | 52 | 53 | 51 | 52 | 192,000 | 520 |
| 2003-09-19 | 54 | 55 | 52 | 52 | 208,000 | 520 |
| 2003-09-18 | 53 | 53 | 52 | 53 | 169,000 | 530 |
| 2003-09-17 | 53 | 53 | 51 | 51 | 342,000 | 510 |
| 2003-09-16 | 54 | 54 | 52 | 53 | 275,000 | 530 |
| 2003-09-12 | 57 | 58 | 51 | 54 | 966,000 | 540 |
| 2003-09-11 | 50 | 63 | 50 | 55 | 3,014,000 | 550 |
| 2003-09-10 | 50 | 50 | 49 | 49 | 50,000 | 490 |
| 2003-09-09 | 49 | 50 | 49 | 49 | 89,000 | 490 |
| 2003-09-08 | 51 | 51 | 49 | 49 | 68,000 | 490 |
| 2003-09-05 | 49 | 51 | 49 | 51 | 117,000 | 510 |
| 2003-09-04 | 50 | 50 | 50 | 50 | 154,000 | 500 |
| 2003-09-03 | 50 | 50 | 49 | 50 | 212,000 | 500 |
| 2003-09-02 | 49 | 50 | 49 | 50 | 169,000 | 500 |
| 2003-09-01 | 51 | 51 | 49 | 49 | 134,000 | 490 |
| 2003-08-29 | 51 | 52 | 49 | 50 | 310,000 | 500 |
| 2003-08-28 | 52 | 52 | 50 | 50 | 314,000 | 500 |
| 2003-08-27 | 49 | 52 | 48 | 51 | 452,000 | 510 |
| 2003-08-26 | 47 | 49 | 47 | 48 | 205,000 | 480 |
| 2003-08-25 | 47 | 48 | 46 | 46 | 239,000 | 460 |
| 2003-08-22 | 49 | 49 | 45 | 46 | 434,000 | 460 |
| 2003-08-21 | 45 | 48 | 43 | 48 | 654,000 | 480 |
| 2003-08-20 | 42 | 43 | 41 | 42 | 313,000 | 420 |
| 2003-08-19 | 42 | 42 | 42 | 42 | 108,000 | 420 |
| 2003-08-18 | 40 | 42 | 40 | 42 | 221,000 | 420 |
| 2003-08-15 | 40 | 42 | 40 | 42 | 123,000 | 420 |
| 2003-08-14 | 40 | 41 | 39 | 41 | 70,000 | 410 |
| 2003-08-13 | 40 | 41 | 40 | 40 | 68,000 | 400 |
| 2003-08-12 | 40 | 41 | 39 | 41 | 164,000 | 410 |
| 2003-08-11 | 41 | 41 | 40 | 41 | 61,000 | 410 |
| 2003-08-08 | 42 | 42 | 40 | 42 | 71,000 | 420 |
| 2003-08-07 | 40 | 42 | 40 | 41 | 106,000 | 410 |
| 2003-08-06 | 42 | 42 | 39 | 40 | 151,000 | 400 |
| 2003-08-05 | 42 | 44 | 41 | 43 | 190,000 | 430 |
| 2003-08-04 | 44 | 44 | 43 | 43 | 136,000 | 430 |
| 2003-08-01 | 44 | 46 | 44 | 44 | 58,000 | 440 |
| 2003-07-31 | 46 | 46 | 44 | 45 | 94,000 | 450 |
| 2003-07-30 | 46 | 47 | 45 | 46 | 74,000 | 460 |
| 2003-07-29 | 47 | 47 | 45 | 45 | 129,000 | 450 |
| 2003-07-28 | 48 | 48 | 47 | 47 | 130,000 | 470 |
| 2003-07-25 | 47 | 47 | 46 | 47 | 186,000 | 470 |
| 2003-07-24 | 44 | 46 | 44 | 46 | 154,000 | 460 |
| 2003-07-23 | 45 | 45 | 43 | 43 | 77,000 | 430 |
| 2003-07-22 | 45 | 45 | 43 | 45 | 116,000 | 450 |
| 2003-07-18 | 42 | 45 | 42 | 45 | 168,000 | 450 |
| 2003-07-17 | 47 | 47 | 46 | 47 | 102,000 | 470 |
| 2003-07-16 | 49 | 49 | 47 | 48 | 106,000 | 480 |
| 2003-07-15 | 50 | 51 | 47 | 50 | 213,000 | 500 |
| 2003-07-14 | 52 | 52 | 50 | 51 | 164,000 | 510 |
| 2003-07-11 | 47 | 52 | 47 | 52 | 309,000 | 520 |
| 2003-07-10 | 46 | 48 | 46 | 47 | 216,000 | 470 |
| 2003-07-09 | 50 | 50 | 47 | 48 | 312,000 | 480 |
| 2003-07-08 | 52 | 54 | 51 | 52 | 273,000 | 520 |
| 2003-07-07 | 52 | 55 | 52 | 53 | 322,000 | 530 |
| 2003-07-04 | 51 | 53 | 50 | 52 | 344,000 | 520 |
| 2003-07-03 | 59 | 60 | 54 | 55 | 413,000 | 550 |
| 2003-07-02 | 62 | 62 | 57 | 59 | 263,000 | 590 |
| 2003-07-01 | 60 | 60 | 58 | 59 | 252,000 | 590 |
| 2003-06-30 | 60 | 63 | 60 | 60 | 625,000 | 600 |
| 2003-06-27 | 57 | 62 | 57 | 60 | 675,000 | 600 |
| 2003-06-26 | 56 | 57 | 55 | 57 | 232,000 | 570 |
| 2003-06-25 | 56 | 57 | 55 | 56 | 263,000 | 560 |
| 2003-06-24 | 57 | 58 | 55 | 57 | 407,000 | 570 |
| 2003-06-23 | 54 | 58 | 52 | 58 | 670,000 | 580 |
| 2003-06-20 | 54 | 54 | 52 | 53 | 82,000 | 530 |
| 2003-06-19 | 54 | 55 | 52 | 53 | 306,000 | 530 |
| 2003-06-18 | 55 | 57 | 53 | 54 | 765,000 | 540 |
| 2003-06-17 | 50 | 52 | 49 | 52 | 218,000 | 520 |
| 2003-06-16 | 49 | 51 | 48 | 50 | 170,000 | 500 |
| 2003-06-13 | 49 | 49 | 48 | 49 | 92,000 | 490 |
| 2003-06-12 | 51 | 54 | 48 | 50 | 438,000 | 500 |
| 2003-06-11 | 50 | 55 | 47 | 53 | 331,000 | 530 |
| 2003-06-10 | 48 | 50 | 47 | 49 | 119,000 | 490 |
| 2003-06-09 | 47 | 48 | 45 | 48 | 193,000 | 480 |
| 2003-06-06 | 47 | 47 | 45 | 46 | 68,000 | 460 |
| 2003-06-05 | 47 | 47 | 46 | 46 | 48,000 | 460 |
| 2003-06-04 | 47 | 48 | 46 | 47 | 79,000 | 470 |
| 2003-06-03 | 48 | 49 | 48 | 49 | 85,000 | 490 |
| 2003-06-02 | 46 | 48 | 46 | 48 | 117,000 | 480 |
| 2003-05-30 | 47 | 47 | 45 | 47 | 101,000 | 470 |
| 2003-05-29 | 50 | 50 | 45 | 46 | 264,000 | 460 |
| 2003-05-28 | 48 | 53 | 47 | 49 | 313,000 | 490 |
| 2003-05-27 | 45 | 46 | 44 | 45 | 31,000 | 450 |
| 2003-05-26 | 46 | 46 | 45 | 45 | 38,000 | 450 |
| 2003-05-23 | 45 | 45 | 45 | 45 | 22,000 | 450 |
| 2003-05-22 | 44 | 45 | 44 | 45 | 63,000 | 450 |
| 2003-05-21 | 45 | 45 | 43 | 44 | 31,000 | 440 |
| 2003-05-20 | 45 | 46 | 44 | 45 | 45,000 | 450 |
| 2003-05-19 | 43 | 46 | 43 | 44 | 197,000 | 440 |
| 2003-05-16 | 40 | 42 | 40 | 42 | 59,000 | 420 |
| 2003-05-15 | 40 | 40 | 39 | 40 | 38,000 | 400 |
| 2003-05-14 | 40 | 40 | 39 | 40 | 18,000 | 400 |
| 2003-05-13 | 40 | 41 | 40 | 40 | 24,000 | 400 |
| 2003-05-12 | 39 | 41 | 39 | 40 | 52,000 | 400 |
| 2003-05-09 | 41 | 41 | 38 | 39 | 94,000 | 390 |
| 2003-05-08 | 42 | 42 | 40 | 42 | 44,000 | 420 |
| 2003-05-07 | 42 | 43 | 40 | 43 | 33,000 | 430 |
| 2003-05-06 | 41 | 42 | 41 | 41 | 19,000 | 410 |
| 2003-05-02 | 41 | 41 | 40 | 41 | 7,000 | 410 |
| 2003-05-01 | 40 | 41 | 40 | 40 | 39,000 | 400 |
| 2003-04-30 | 40 | 41 | 38 | 41 | 47,000 | 410 |
| 2003-04-28 | 43 | 43 | 39 | 39 | 17,000 | 390 |
| 2003-04-25 | 44 | 44 | 41 | 42 | 39,000 | 420 |
| 2003-04-24 | 45 | 45 | 44 | 44 | 38,000 | 440 |
| 2003-04-23 | 44 | 45 | 43 | 45 | 66,000 | 450 |
| 2003-04-22 | 42 | 44 | 42 | 44 | 48,000 | 440 |
| 2003-04-21 | 41 | 42 | 40 | 42 | 25,000 | 420 |
| 2003-04-18 | 40 | 41 | 39 | 41 | 20,000 | 410 |
| 2003-04-17 | 41 | 41 | 38 | 39 | 86,000 | 390 |
| 2003-04-16 | 42 | 42 | 41 | 42 | 27,000 | 420 |
| 2003-04-15 | 44 | 44 | 42 | 44 | 51,000 | 440 |
| 2003-04-14 | 45 | 47 | 43 | 44 | 315,000 | 440 |
| 2003-04-11 | 40 | 44 | 40 | 43 | 113,000 | 430 |
| 2003-04-10 | 39 | 40 | 39 | 40 | 68,000 | 400 |
| 2003-04-09 | 39 | 39 | 38 | 39 | 12,000 | 390 |
| 2003-04-08 | 38 | 38 | 38 | 38 | 17,000 | 380 |
| 2003-04-07 | 39 | 40 | 38 | 38 | 22,000 | 380 |
| 2003-04-04 | 37 | 38 | 36 | 38 | 21,000 | 380 |
| 2003-04-03 | 38 | 38 | 37 | 37 | 32,000 | 370 |
| 2003-04-02 | 37 | 38 | 36 | 37 | 35,000 | 370 |
| 2003-04-01 | 36 | 37 | 36 | 37 | 12,000 | 370 |
| 2003-03-31 | 38 | 38 | 37 | 37 | 5,000 | 370 |
| 2003-03-28 | 38 | 38 | 36 | 37 | 9,000 | 370 |
| 2003-03-27 | 36 | 38 | 36 | 38 | 5,000 | 380 |
| 2003-03-26 | 36 | 38 | 36 | 38 | 2,000 | 380 |
| 2003-03-25 | 35 | 37 | 34 | 37 | 29,000 | 370 |
| 2003-03-24 | 37 | 38 | 37 | 38 | 10,000 | 380 |
| 2003-03-20 | 36 | 38 | 35 | 36 | 34,000 | 360 |
| 2003-03-19 | 34 | 40 | 34 | 34 | 41,000 | 340 |
| 2003-03-18 | 33 | 36 | 33 | 34 | 20,000 | 340 |
| 2003-03-17 | 34 | 34 | 33 | 33 | 12,000 | 330 |
| 2003-03-14 | 35 | 35 | 34 | 34 | 21,000 | 340 |
| 2003-03-13 | 35 | 35 | 34 | 34 | 5,000 | 340 |
| 2003-03-12 | 35 | 35 | 35 | 35 | 3,000 | 350 |
| 2003-03-11 | 33 | 35 | 33 | 35 | 36,000 | 350 |
| 2003-03-10 | 35 | 35 | 33 | 35 | 39,000 | 350 |
| 2003-03-07 | 39 | 39 | 36 | 37 | 39,000 | 370 |
| 2003-03-06 | 41 | 42 | 39 | 39 | 30,000 | 390 |
| 2003-03-05 | 38 | 40 | 37 | 40 | 33,000 | 400 |
| 2003-03-04 | 37 | 37 | 36 | 36 | 26,000 | 360 |
| 2003-03-03 | 37 | 37 | 36 | 37 | 13,000 | 370 |
| 2003-02-28 | 36 | 37 | 36 | 37 | 8,000 | 370 |
| 2003-02-27 | 37 | 37 | 34 | 36 | 54,000 | 360 |
| 2003-02-26 | 37 | 38 | 36 | 38 | 78,000 | 380 |
| 2003-02-25 | 40 | 41 | 38 | 38 | 76,000 | 380 |
| 2003-02-24 | 40 | 41 | 40 | 40 | 20,000 | 400 |
| 2003-02-21 | 41 | 43 | 40 | 41 | 39,000 | 410 |
| 2003-02-20 | 41 | 43 | 41 | 42 | 21,000 | 420 |
| 2003-02-19 | 40 | 43 | 40 | 43 | 55,000 | 430 |
| 2003-02-18 | 44 | 44 | 40 | 40 | 39,000 | 400 |
| 2003-02-17 | 44 | 44 | 41 | 42 | 29,000 | 420 |
| 2003-02-14 | 40 | 42 | 38 | 41 | 103,000 | 410 |
| 2003-02-13 | 48 | 48 | 42 | 42 | 333,000 | 420 |
| 2003-02-12 | 40 | 47 | 40 | 46 | 343,000 | 460 |
| 2003-02-10 | 37 | 40 | 37 | 40 | 88,000 | 400 |
| 2003-02-07 | 38 | 39 | 37 | 37 | 117,000 | 370 |
| 2003-02-06 | 35 | 38 | 35 | 38 | 129,000 | 380 |
| 2003-02-05 | 36 | 36 | 34 | 35 | 19,000 | 350 |
| 2003-02-04 | 34 | 34 | 33 | 34 | 12,000 | 340 |
| 2003-02-03 | 35 | 35 | 34 | 34 | 23,000 | 340 |
| 2003-01-31 | 33 | 35 | 33 | 35 | 37,000 | 350 |
| 2003-01-30 | 35 | 35 | 33 | 34 | 27,000 | 340 |
| 2003-01-29 | 33 | 36 | 33 | 36 | 56,000 | 360 |
| 2003-01-28 | 34 | 35 | 33 | 33 | 58,000 | 330 |
| 2003-01-27 | 32 | 34 | 31 | 34 | 156,000 | 340 |
| 2003-01-24 | 35 | 35 | 33 | 34 | 48,000 | 340 |
| 2003-01-23 | 37 | 37 | 32 | 33 | 141,000 | 330 |
| 2003-01-22 | 34 | 42 | 34 | 37 | 333,000 | 370 |
| 2003-01-21 | 30 | 34 | 30 | 33 | 89,000 | 330 |
| 2003-01-20 | 31 | 31 | 30 | 30 | 35,000 | 300 |
| 2003-01-17 | 31 | 31 | 30 | 31 | 48,000 | 310 |
| 2003-01-16 | 30 | 32 | 30 | 31 | 46,000 | 310 |
| 2003-01-15 | 29 | 30 | 29 | 30 | 41,000 | 300 |
| 2003-01-14 | 27 | 29 | 27 | 29 | 41,000 | 290 |
| 2003-01-10 | 27 | 28 | 27 | 28 | 34,000 | 280 |
| 2003-01-09 | 27 | 27 | 27 | 27 | 13,000 | 270 |
| 2003-01-08 | 28 | 28 | 28 | 28 | 15,000 | 280 |
| 2003-01-07 | 29 | 29 | 27 | 27 | 75,000 | 270 |
| 2003-01-06 | 29 | 29 | 28 | 28 | 2,000 | 280 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
