3306 日本製麻(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	70	70	68	70	152,000	700
2004-12-29	69	70	68	70	279,000	700
2004-12-28	71	71	69	70	164,000	700
2004-12-27	72	73	69	70	303,000	700
2004-12-24	72	76	72	72	634,000	720
2004-12-22	70	75	70	73	622,000	730
2004-12-21	69	71	69	70	239,000	700
2004-12-20	69	70	69	69	78,000	690
2004-12-17	69	70	68	70	120,000	700
2004-12-16	69	69	68	68	129,000	680
2004-12-15	67	69	67	68	161,000	680
2004-12-14	69	69	67	67	124,000	670
2004-12-13	68	69	68	69	153,000	690
2004-12-10	71	71	67	69	276,000	690
2004-12-09	71	73	70	70	193,000	700
2004-12-08	73	73	72	73	201,000	730
2004-12-07	72	75	72	74	386,000	740
2004-12-06	73	74	71	73	297,000	730
2004-12-03	77	77	73	74	315,000	740
2004-12-02	80	82	76	76	1,773,000	760
2004-12-01	71	82	71	75	4,511,000	750
2004-11-30	71	72	70	71	125,000	710
2004-11-29	70	72	69	70	134,000	700
2004-11-26	72	73	71	71	326,000	710
2004-11-25	70	74	70	73	1,150,000	730
2004-11-24	67	71	67	68	353,000	680
2004-11-22	68	69	67	68	166,000	680
2004-11-19	70	71	67	68	390,000	680
2004-11-18	65	71	65	69	1,101,000	690
2004-11-17	68	68	64	65	371,000	650
2004-11-16	68	68	67	67	47,000	670
2004-11-15	67	68	66	68	37,000	680
2004-11-12	66	67	66	67	31,000	670
2004-11-11	67	67	67	67	32,000	670
2004-11-10	67	68	67	68	79,000	680
2004-11-09	67	69	67	67	45,000	670
2004-11-08	70	70	67	68	88,000	680
2004-11-05	67	71	66	69	447,000	690
2004-11-04	67	67	66	66	67,000	660
2004-11-02	67	67	66	67	52,000	670
2004-11-01	67	67	66	67	136,000	670
2004-10-29	68	68	66	67	45,000	670
2004-10-28	67	68	66	67	75,000	670
2004-10-27	68	68	66	67	38,000	670
2004-10-26	67	68	67	67	98,000	670
2004-10-25	66	68	66	67	228,000	670
2004-10-22	69	69	67	67	142,000	670
2004-10-21	73	73	68	68	586,000	680
2004-10-20	67	74	66	70	970,000	700
2004-10-19	66	67	66	66	45,000	660
2004-10-18	68	68	65	66	80,000	660
2004-10-15	66	68	66	66	92,000	660
2004-10-14	66	68	66	66	192,000	660
2004-10-13	67	68	66	66	197,000	660
2004-10-12	71	71	66	66	368,000	660
2004-10-08	66	72	66	69	398,000	690
2004-10-07	69	70	67	67	132,000	670
2004-10-06	67	69	67	69	80,000	690
2004-10-05	68	69	67	67	78,000	670
2004-10-04	66	69	66	67	89,000	670
2004-10-01	64	66	64	66	88,000	660
2004-09-30	63	64	61	64	92,000	640
2004-09-29	62	65	62	62	103,000	620
2004-09-28	62	65	61	61	109,000	610
2004-09-27	65	66	61	63	118,000	630
2004-09-24	63	64	62	64	118,000	640
2004-09-22	69	69	65	66	123,000	660
2004-09-21	68	70	68	68	82,000	680
2004-09-17	70	71	69	69	139,000	690
2004-09-16	69	69	68	69	98,000	690
2004-09-15	70	70	68	69	116,000	690
2004-09-14	70	71	68	69	294,000	690
2004-09-13	71	72	70	70	139,000	700
2004-09-10	73	74	71	72	190,000	720
2004-09-09	74	74	72	73	249,000	730
2004-09-08	74	75	74	75	105,000	750
2004-09-07	76	76	73	73	109,000	730
2004-09-06	74	75	72	75	339,000	750
2004-09-03	77	77	75	76	183,000	760
2004-09-02	75	76	73	75	128,000	750
2004-09-01	75	75	73	74	98,000	740
2004-08-31	76	76	75	75	154,000	750
2004-08-30	77	77	75	76	86,000	760
2004-08-27	79	79	74	77	231,000	770
2004-08-26	72	76	72	75	370,000	750
2004-08-25	72	73	70	71	98,000	710
2004-08-24	71	72	70	71	75,000	710
2004-08-23	69	71	69	69	169,000	690
2004-08-20	67	70	67	68	102,000	680
2004-08-19	67	68	67	68	27,000	680
2004-08-18	69	69	66	67	76,000	670
2004-08-17	68	69	67	68	69,000	680
2004-08-16	69	69	66	66	177,000	660
2004-08-13	69	69	68	68	169,000	680
2004-08-12	72	72	69	70	147,000	700
2004-08-11	71	71	70	71	161,000	710
2004-08-10	67	71	67	69	165,000	690
2004-08-09	66	68	66	68	177,000	680
2004-08-06	70	70	67	70	66,000	700
2004-08-05	69	72	67	71	209,000	710
2004-08-04	74	74	66	71	387,000	710
2004-08-03	77	77	74	74	170,000	740
2004-08-02	79	79	77	77	99,000	770
2004-07-30	76	80	76	78	127,000	780
2004-07-29	77	81	75	76	342,000	760
2004-07-28	76	77	75	77	303,000	770
2004-07-27	80	80	74	74	454,000	740
2004-07-26	82	83	80	81	296,000	810
2004-07-23	85	86	83	85	120,000	850
2004-07-22	85	85	83	85	246,000	850
2004-07-21	88	88	83	85	490,000	850
2004-07-20	87	90	87	88	203,000	880
2004-07-16	87	89	83	89	297,000	890
2004-07-15	89	92	86	86	580,000	860
2004-07-14	94	94	89	89	650,000	890
2004-07-13	96	97	92	94	808,000	940
2004-07-12	91	98	91	95	1,446,000	950
2004-07-09	94	97	88	90	1,677,000	900
2004-07-08	93	99	87	99	6,659,000	990
2004-07-07	80	86	80	85	1,463,000	850
2004-07-06	80	88	79	82	1,735,000	820
2004-07-05	80	82	78	80	472,000	800
2004-07-02	80	81	77	80	332,000	800
2004-07-01	82	82	79	82	415,000	820
2004-06-30	82	83	81	81	250,000	810
2004-06-29	84	84	81	81	417,000	810
2004-06-28	84	85	81	83	788,000	830
2004-06-25	78	85	78	81	1,535,000	810
2004-06-24	76	78	75	77	170,000	770
2004-06-23	76	77	75	75	200,000	750
2004-06-22	76	76	75	75	188,000	750
2004-06-21	76	79	74	77	295,000	770
2004-06-18	77	78	75	75	285,000	750
2004-06-17	80	80	77	79	361,000	790
2004-06-16	82	83	77	80	880,000	800
2004-06-15	75	81	75	80	1,215,000	800
2004-06-14	71	77	71	75	564,000	750
2004-06-11	72	72	71	72	92,000	720
2004-06-10	73	73	70	71	206,000	710
2004-06-09	75	75	72	74	243,000	740
2004-06-08	71	74	69	73	364,000	730
2004-06-07	66	69	66	68	134,000	680
2004-06-04	66	68	66	67	104,000	670
2004-06-03	69	69	66	68	119,000	680
2004-06-02	69	69	68	68	46,000	680
2004-06-01	69	69	67	68	126,000	680
2004-05-31	69	70	67	68	170,000	680
2004-05-28	70	73	70	71	200,000	710
2004-05-27	74	74	72	72	271,000	720
2004-05-26	73	77	73	76	329,000	760
2004-05-25	75	75	72	73	150,000	730
2004-05-24	75	75	70	75	381,000	750
2004-05-21	73	77	70	76	392,000	760
2004-05-20	66	74	66	70	523,000	700
2004-05-19	64	68	63	68	289,000	680
2004-05-18	55	62	55	61	439,000	610
2004-05-17	68	68	53	59	759,000	590
2004-05-14	70	72	63	67	323,000	670
2004-05-13	74	74	69	69	276,000	690
2004-05-12	71	74	71	74	255,000	740
2004-05-11	65	71	63	66	649,000	660
2004-05-10	77	81	68	70	641,000	700
2004-05-07	85	85	81	83	186,000	830
2004-05-06	85	87	85	85	560,000	850
2004-04-30	82	84	80	84	396,000	840
2004-04-28	79	84	79	82	848,000	820
2004-04-27	81	84	75	77	1,093,000	770
2004-04-26	85	88	83	85	1,025,000	850
2004-04-23	93	95	89	92	1,062,000	920
2004-04-22	99	100	94	94	610,000	940
2004-04-21	97	99	94	97	583,000	970
2004-04-20	95	101	94	99	695,000	990
2004-04-19	100	102	93	96	1,088,000	960
2004-04-16	104	105	96	99	1,570,000	990
2004-04-15	107	110	93	98	4,513,000	980
2004-04-14	92	105	91	104	4,605,000	1,040
2004-04-13	86	89	84	87	3,012,000	870
2004-04-12	75	84	75	83	2,342,000	830
2004-04-09	76	76	72	73	600,000	730
2004-04-08	75	78	75	75	801,000	750
2004-04-07	78	79	74	74	1,290,000	740
2004-04-06	85	86	79	80	1,696,000	800
2004-04-05	84	87	81	86	4,360,000	860
2004-04-02	77	97	76	79	14,597,000	790
2004-04-01	69	73	69	72	1,461,000	720
2004-03-31	71	73	69	69	1,268,000	690
2004-03-30	68	73	65	70	3,199,000	700
2004-03-29	60	68	60	68	2,604,000	680
2004-03-26	57	59	57	59	703,000	590
2004-03-25	57	58	55	57	856,000	570
2004-03-24	55	59	54	57	2,338,000	570
2004-03-23	53	54	53	53	400,000	530
2004-03-22	52	54	52	53	640,000	530
2004-03-19	52	53	52	52	418,000	520
2004-03-18	53	54	52	52	618,000	520
2004-03-17	54	54	51	52	730,000	520
2004-03-16	56	56	53	53	829,000	530
2004-03-15	51	56	51	54	2,179,000	540
2004-03-12	49	51	49	50	478,000	500
2004-03-11	52	53	49	50	1,418,000	500
2004-03-10	48	54	48	52	4,968,000	520
2004-03-09	46	47	44	47	1,200,000	470
2004-03-08	46	46	44	45	1,192,000	450
2004-03-05	43	44	43	43	693,000	430
2004-03-04	43	44	42	43	231,000	430
2004-03-03	43	43	42	43	147,000	430
2004-03-02	44	44	41	41	227,000	410
2004-03-01	42	43	42	43	161,000	430
2004-02-27	43	43	42	42	83,000	420
2004-02-26	43	44	42	42	188,000	420
2004-02-25	42	43	41	42	65,000	420
2004-02-24	41	42	41	42	87,000	420
2004-02-23	41	41	40	40	95,000	400
2004-02-20	41	41	40	41	126,000	410
2004-02-19	41	41	40	40	198,000	400
2004-02-18	42	42	40	41	154,000	410
2004-02-17	41	42	40	41	77,000	410
2004-02-16	42	43	40	41	282,000	410
2004-02-13	41	42	41	42	39,000	420
2004-02-12	41	42	41	41	146,000	410
2004-02-10	41	42	40	41	58,000	410
2004-02-09	42	43	41	41	144,000	410
2004-02-06	41	43	41	42	76,000	420
2004-02-05	42	42	40	41	144,000	410
2004-02-04	44	45	42	43	229,000	430
2004-02-03	44	45	43	44	232,000	440
2004-02-02	43	44	42	44	146,000	440
2004-01-30	44	45	43	43	126,000	430
2004-01-29	45	45	43	44	177,000	440
2004-01-28	46	47	44	45	306,000	450
2004-01-27	44	47	44	46	455,000	460
2004-01-26	45	46	44	44	335,000	440
2004-01-23	47	47	45	46	573,000	460
2004-01-22	48	48	45	46	1,497,000	460
2004-01-21	41	48	41	47	4,101,000	470
2004-01-20	42	42	40	41	173,000	410
2004-01-19	42	42	41	41	193,000	410
2004-01-16	43	43	41	42	109,000	420
2004-01-15	40	43	40	42	668,000	420
2004-01-14	40	42	37	40	2,107,000	400
2004-01-13	41	41	39	40	654,000	400
2004-01-09	42	42	40	40	696,000	400
2004-01-08	43	43	40	40	377,000	400
2004-01-07	42	42	40	42	393,000	420
2004-01-06	42	42	41	42	67,000	420
2004-01-05	40	41	40	41	46,000	410

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31