3306 日本製麻(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 128 | 128 | 126 | 127 | 449,000 | 1,270 |
| 2005-12-29 | 124 | 129 | 123 | 126 | 1,287,000 | 1,260 |
| 2005-12-28 | 122 | 124 | 122 | 123 | 336,000 | 1,230 |
| 2005-12-27 | 123 | 123 | 121 | 121 | 498,000 | 1,210 |
| 2005-12-26 | 122 | 124 | 122 | 123 | 300,000 | 1,230 |
| 2005-12-22 | 123 | 123 | 121 | 122 | 341,000 | 1,220 |
| 2005-12-21 | 122 | 124 | 122 | 123 | 326,000 | 1,230 |
| 2005-12-20 | 123 | 124 | 122 | 123 | 268,000 | 1,230 |
| 2005-12-19 | 125 | 126 | 122 | 123 | 356,000 | 1,230 |
| 2005-12-16 | 125 | 126 | 124 | 124 | 375,000 | 1,240 |
| 2005-12-15 | 128 | 128 | 126 | 127 | 181,000 | 1,270 |
| 2005-12-14 | 129 | 130 | 127 | 128 | 222,000 | 1,280 |
| 2005-12-13 | 130 | 130 | 128 | 130 | 224,000 | 1,300 |
| 2005-12-12 | 127 | 130 | 126 | 130 | 476,000 | 1,300 |
| 2005-12-09 | 127 | 128 | 126 | 128 | 394,000 | 1,280 |
| 2005-12-08 | 131 | 131 | 128 | 128 | 339,000 | 1,280 |
| 2005-12-07 | 132 | 132 | 130 | 130 | 571,000 | 1,300 |
| 2005-12-06 | 131 | 131 | 129 | 131 | 612,000 | 1,310 |
| 2005-12-05 | 129 | 131 | 126 | 129 | 734,000 | 1,290 |
| 2005-12-02 | 129 | 129 | 126 | 127 | 288,000 | 1,270 |
| 2005-12-01 | 127 | 130 | 126 | 129 | 1,007,000 | 1,290 |
| 2005-11-30 | 127 | 129 | 125 | 126 | 425,000 | 1,260 |
| 2005-11-29 | 124 | 132 | 124 | 126 | 1,299,000 | 1,260 |
| 2005-11-28 | 126 | 127 | 122 | 122 | 735,000 | 1,220 |
| 2005-11-25 | 126 | 127 | 125 | 127 | 542,000 | 1,270 |
| 2005-11-24 | 132 | 133 | 127 | 127 | 702,000 | 1,270 |
| 2005-11-22 | 134 | 135 | 134 | 135 | 200,000 | 1,350 |
| 2005-11-21 | 135 | 137 | 135 | 135 | 313,000 | 1,350 |
| 2005-11-18 | 138 | 138 | 135 | 137 | 311,000 | 1,370 |
| 2005-11-17 | 136 | 139 | 136 | 138 | 225,000 | 1,380 |
| 2005-11-16 | 139 | 139 | 136 | 136 | 326,000 | 1,360 |
| 2005-11-15 | 139 | 140 | 137 | 139 | 275,000 | 1,390 |
| 2005-11-14 | 141 | 142 | 139 | 139 | 210,000 | 1,390 |
| 2005-11-11 | 142 | 142 | 139 | 140 | 149,000 | 1,400 |
| 2005-11-10 | 141 | 142 | 139 | 141 | 562,000 | 1,410 |
| 2005-11-09 | 144 | 144 | 140 | 141 | 1,190,000 | 1,410 |
| 2005-11-08 | 138 | 142 | 137 | 142 | 1,115,000 | 1,420 |
| 2005-11-07 | 139 | 139 | 136 | 139 | 296,000 | 1,390 |
| 2005-11-04 | 139 | 139 | 137 | 139 | 353,000 | 1,390 |
| 2005-11-02 | 140 | 140 | 138 | 139 | 434,000 | 1,390 |
| 2005-11-01 | 141 | 141 | 139 | 140 | 184,000 | 1,400 |
| 2005-10-31 | 139 | 142 | 137 | 142 | 672,000 | 1,420 |
| 2005-10-28 | 136 | 139 | 134 | 138 | 584,000 | 1,380 |
| 2005-10-27 | 136 | 136 | 134 | 135 | 168,000 | 1,350 |
| 2005-10-26 | 135 | 136 | 134 | 135 | 257,000 | 1,350 |
| 2005-10-25 | 136 | 138 | 134 | 135 | 360,000 | 1,350 |
| 2005-10-24 | 139 | 139 | 135 | 136 | 626,000 | 1,360 |
| 2005-10-21 | 140 | 140 | 139 | 139 | 313,000 | 1,390 |
| 2005-10-20 | 141 | 142 | 139 | 142 | 725,000 | 1,420 |
| 2005-10-19 | 141 | 146 | 140 | 142 | 4,197,000 | 1,420 |
| 2005-10-18 | 136 | 140 | 136 | 138 | 913,000 | 1,380 |
| 2005-10-17 | 137 | 137 | 133 | 136 | 395,000 | 1,360 |
| 2005-10-14 | 140 | 141 | 136 | 136 | 574,000 | 1,360 |
| 2005-10-13 | 138 | 138 | 135 | 138 | 574,000 | 1,380 |
| 2005-10-12 | 140 | 141 | 137 | 138 | 1,348,000 | 1,380 |
| 2005-10-11 | 134 | 145 | 133 | 138 | 5,424,000 | 1,380 |
| 2005-10-07 | 132 | 134 | 131 | 132 | 489,000 | 1,320 |
| 2005-10-06 | 136 | 137 | 133 | 133 | 774,000 | 1,330 |
| 2005-10-05 | 132 | 141 | 131 | 137 | 4,244,000 | 1,370 |
| 2005-10-04 | 133 | 133 | 130 | 131 | 550,000 | 1,310 |
| 2005-10-03 | 135 | 136 | 131 | 132 | 563,000 | 1,320 |
| 2005-09-30 | 133 | 134 | 132 | 133 | 576,000 | 1,330 |
| 2005-09-29 | 135 | 136 | 131 | 132 | 545,000 | 1,320 |
| 2005-09-28 | 131 | 136 | 128 | 133 | 1,679,000 | 1,330 |
| 2005-09-27 | 137 | 137 | 126 | 128 | 2,114,000 | 1,280 |
| 2005-09-26 | 143 | 145 | 136 | 136 | 1,538,000 | 1,360 |
| 2005-09-22 | 141 | 145 | 138 | 141 | 1,267,000 | 1,410 |
| 2005-09-21 | 150 | 150 | 144 | 145 | 1,094,000 | 1,450 |
| 2005-09-20 | 152 | 152 | 147 | 149 | 1,647,000 | 1,490 |
| 2005-09-16 | 153 | 153 | 151 | 152 | 587,000 | 1,520 |
| 2005-09-15 | 152 | 157 | 150 | 153 | 2,012,000 | 1,530 |
| 2005-09-14 | 153 | 154 | 151 | 153 | 880,000 | 1,530 |
| 2005-09-13 | 153 | 158 | 149 | 154 | 4,233,000 | 1,540 |
| 2005-09-12 | 148 | 151 | 146 | 149 | 903,000 | 1,490 |
| 2005-09-09 | 148 | 153 | 146 | 147 | 1,373,000 | 1,470 |
| 2005-09-08 | 149 | 149 | 143 | 146 | 1,448,000 | 1,460 |
| 2005-09-07 | 156 | 157 | 148 | 150 | 2,032,000 | 1,500 |
| 2005-09-06 | 161 | 161 | 154 | 158 | 1,710,000 | 1,580 |
| 2005-09-05 | 159 | 164 | 156 | 158 | 2,516,000 | 1,580 |
| 2005-09-02 | 158 | 166 | 150 | 155 | 6,167,000 | 1,550 |
| 2005-09-01 | 156 | 164 | 152 | 161 | 5,989,000 | 1,610 |
| 2005-08-31 | 159 | 160 | 153 | 155 | 3,237,000 | 1,550 |
| 2005-08-30 | 160 | 165 | 155 | 157 | 6,901,000 | 1,570 |
| 2005-08-29 | 145 | 170 | 145 | 160 | 37,011,000 | 1,600 |
| 2005-08-26 | 146 | 149 | 140 | 141 | 8,900,000 | 1,410 |
| 2005-08-25 | 137 | 155 | 136 | 151 | 41,083,000 | 1,510 |
| 2005-08-24 | 133 | 141 | 133 | 135 | 6,745,000 | 1,350 |
| 2005-08-23 | 133 | 133 | 128 | 132 | 1,102,000 | 1,320 |
| 2005-08-22 | 133 | 136 | 131 | 132 | 938,000 | 1,320 |
| 2005-08-19 | 137 | 137 | 132 | 133 | 1,781,000 | 1,330 |
| 2005-08-18 | 138 | 140 | 135 | 138 | 1,860,000 | 1,380 |
| 2005-08-17 | 135 | 143 | 133 | 138 | 4,630,000 | 1,380 |
| 2005-08-16 | 140 | 141 | 134 | 136 | 3,883,000 | 1,360 |
| 2005-08-15 | 130 | 142 | 130 | 140 | 6,085,000 | 1,400 |
| 2005-08-12 | 129 | 130 | 123 | 127 | 1,449,000 | 1,270 |
| 2005-08-11 | 131 | 132 | 126 | 128 | 922,000 | 1,280 |
| 2005-08-10 | 133 | 136 | 129 | 129 | 3,804,000 | 1,290 |
| 2005-08-09 | 125 | 138 | 125 | 137 | 7,277,000 | 1,370 |
| 2005-08-08 | 119 | 123 | 112 | 121 | 1,443,000 | 1,210 |
| 2005-08-05 | 124 | 129 | 119 | 119 | 1,542,000 | 1,190 |
| 2005-08-04 | 125 | 125 | 116 | 119 | 1,592,000 | 1,190 |
| 2005-08-03 | 131 | 132 | 125 | 125 | 2,880,000 | 1,250 |
| 2005-08-02 | 141 | 154 | 128 | 133 | 24,967,000 | 1,330 |
| 2005-08-01 | 119 | 138 | 117 | 133 | 23,336,000 | 1,330 |
| 2005-07-29 | 112 | 119 | 112 | 115 | 3,437,000 | 1,150 |
| 2005-07-28 | 117 | 117 | 112 | 113 | 1,985,000 | 1,130 |
| 2005-07-27 | 117 | 122 | 114 | 114 | 5,901,000 | 1,140 |
| 2005-07-26 | 113 | 117 | 109 | 112 | 4,849,000 | 1,120 |
| 2005-07-25 | 111 | 117 | 107 | 112 | 7,391,000 | 1,120 |
| 2005-07-22 | 115 | 131 | 109 | 112 | 17,191,000 | 1,120 |
| 2005-07-21 | 137 | 140 | 111 | 113 | 23,270,000 | 1,130 |
| 2005-07-20 | 99 | 127 | 99 | 127 | 31,164,000 | 1,270 |
| 2005-07-19 | 99 | 100 | 96 | 97 | 919,000 | 970 |
| 2005-07-15 | 99 | 101 | 96 | 99 | 746,000 | 990 |
| 2005-07-14 | 100 | 102 | 97 | 98 | 997,000 | 980 |
| 2005-07-13 | 96 | 101 | 95 | 98 | 1,433,000 | 980 |
| 2005-07-12 | 94 | 100 | 94 | 95 | 2,552,000 | 950 |
| 2005-07-11 | 94 | 95 | 93 | 93 | 332,000 | 930 |
| 2005-07-08 | 95 | 96 | 92 | 93 | 1,420,000 | 930 |
| 2005-07-07 | 91 | 107 | 91 | 97 | 11,673,000 | 970 |
| 2005-07-06 | 91 | 92 | 90 | 91 | 302,000 | 910 |
| 2005-07-05 | 94 | 94 | 90 | 91 | 325,000 | 910 |
| 2005-07-04 | 90 | 92 | 89 | 92 | 508,000 | 920 |
| 2005-07-01 | 90 | 91 | 89 | 90 | 218,000 | 900 |
| 2005-06-30 | 94 | 94 | 91 | 92 | 412,000 | 920 |
| 2005-06-29 | 94 | 95 | 92 | 93 | 322,000 | 930 |
| 2005-06-28 | 96 | 96 | 92 | 93 | 603,000 | 930 |
| 2005-06-27 | 92 | 96 | 91 | 95 | 1,031,000 | 950 |
| 2005-06-24 | 94 | 95 | 91 | 93 | 838,000 | 930 |
| 2005-06-23 | 89 | 97 | 89 | 96 | 2,667,000 | 960 |
| 2005-06-22 | 90 | 90 | 88 | 89 | 258,000 | 890 |
| 2005-06-21 | 90 | 91 | 89 | 90 | 245,000 | 900 |
| 2005-06-20 | 91 | 91 | 89 | 91 | 134,000 | 910 |
| 2005-06-17 | 90 | 91 | 89 | 91 | 258,000 | 910 |
| 2005-06-16 | 90 | 91 | 89 | 90 | 224,000 | 900 |
| 2005-06-15 | 90 | 91 | 89 | 90 | 233,000 | 900 |
| 2005-06-14 | 94 | 95 | 88 | 88 | 1,523,000 | 880 |
| 2005-06-13 | 86 | 92 | 85 | 92 | 705,000 | 920 |
| 2005-06-10 | 87 | 87 | 84 | 87 | 189,000 | 870 |
| 2005-06-09 | 91 | 91 | 86 | 86 | 500,000 | 860 |
| 2005-06-08 | 84 | 90 | 83 | 87 | 956,000 | 870 |
| 2005-06-07 | 84 | 84 | 82 | 83 | 178,000 | 830 |
| 2005-06-06 | 81 | 83 | 81 | 83 | 102,000 | 830 |
| 2005-06-03 | 84 | 84 | 81 | 81 | 178,000 | 810 |
| 2005-06-02 | 85 | 85 | 83 | 83 | 159,000 | 830 |
| 2005-06-01 | 83 | 83 | 81 | 83 | 229,000 | 830 |
| 2005-05-31 | 82 | 86 | 82 | 83 | 1,144,000 | 830 |
| 2005-05-30 | 79 | 80 | 74 | 79 | 332,000 | 790 |
| 2005-05-27 | 83 | 85 | 79 | 80 | 798,000 | 800 |
| 2005-05-26 | 87 | 88 | 86 | 88 | 186,000 | 880 |
| 2005-05-25 | 90 | 90 | 86 | 88 | 312,000 | 880 |
| 2005-05-24 | 91 | 92 | 90 | 91 | 283,000 | 910 |
| 2005-05-23 | 93 | 93 | 90 | 92 | 549,000 | 920 |
| 2005-05-20 | 97 | 97 | 94 | 95 | 170,000 | 950 |
| 2005-05-19 | 94 | 96 | 94 | 95 | 122,000 | 950 |
| 2005-05-18 | 92 | 95 | 92 | 93 | 185,000 | 930 |
| 2005-05-17 | 97 | 98 | 92 | 93 | 423,000 | 930 |
| 2005-05-16 | 96 | 102 | 95 | 96 | 952,000 | 960 |
| 2005-05-13 | 96 | 97 | 94 | 97 | 302,000 | 970 |
| 2005-05-12 | 96 | 97 | 95 | 97 | 205,000 | 970 |
| 2005-05-11 | 97 | 98 | 95 | 95 | 346,000 | 950 |
| 2005-05-10 | 91 | 99 | 91 | 97 | 1,091,000 | 970 |
| 2005-05-09 | 92 | 92 | 90 | 90 | 286,000 | 900 |
| 2005-05-06 | 92 | 93 | 90 | 90 | 231,000 | 900 |
| 2005-05-02 | 92 | 92 | 88 | 91 | 182,000 | 910 |
| 2005-04-28 | 91 | 92 | 90 | 92 | 71,000 | 920 |
| 2005-04-27 | 90 | 91 | 88 | 90 | 189,000 | 900 |
| 2005-04-26 | 93 | 94 | 91 | 91 | 146,000 | 910 |
| 2005-04-25 | 92 | 94 | 91 | 92 | 243,000 | 920 |
| 2005-04-22 | 97 | 97 | 94 | 95 | 299,000 | 950 |
| 2005-04-21 | 92 | 94 | 89 | 94 | 329,000 | 940 |
| 2005-04-20 | 97 | 99 | 93 | 95 | 531,000 | 950 |
| 2005-04-19 | 89 | 96 | 89 | 94 | 801,000 | 940 |
| 2005-04-18 | 93 | 93 | 85 | 87 | 572,000 | 870 |
| 2005-04-15 | 97 | 99 | 96 | 96 | 266,000 | 960 |
| 2005-04-14 | 98 | 99 | 96 | 98 | 425,000 | 980 |
| 2005-04-13 | 99 | 103 | 99 | 99 | 798,000 | 990 |
| 2005-04-12 | 101 | 101 | 97 | 98 | 673,000 | 980 |
| 2005-04-11 | 102 | 102 | 99 | 102 | 425,000 | 1,020 |
| 2005-04-08 | 104 | 104 | 102 | 103 | 262,000 | 1,030 |
| 2005-04-07 | 104 | 104 | 101 | 103 | 260,000 | 1,030 |
| 2005-04-06 | 102 | 104 | 102 | 103 | 321,000 | 1,030 |
| 2005-04-05 | 103 | 103 | 101 | 102 | 254,000 | 1,020 |
| 2005-04-04 | 101 | 104 | 99 | 101 | 625,000 | 1,010 |
| 2005-04-01 | 104 | 105 | 101 | 104 | 535,000 | 1,040 |
| 2005-03-31 | 105 | 107 | 104 | 106 | 259,000 | 1,060 |
| 2005-03-30 | 106 | 108 | 104 | 104 | 424,000 | 1,040 |
| 2005-03-29 | 109 | 110 | 107 | 108 | 590,000 | 1,080 |
| 2005-03-28 | 109 | 112 | 107 | 108 | 885,000 | 1,080 |
| 2005-03-25 | 110 | 117 | 107 | 108 | 3,872,000 | 1,080 |
| 2005-03-24 | 106 | 109 | 104 | 107 | 1,132,000 | 1,070 |
| 2005-03-23 | 104 | 107 | 104 | 106 | 447,000 | 1,060 |
| 2005-03-22 | 107 | 107 | 103 | 104 | 748,000 | 1,040 |
| 2005-03-18 | 110 | 111 | 106 | 107 | 500,000 | 1,070 |
| 2005-03-17 | 106 | 112 | 105 | 109 | 810,000 | 1,090 |
| 2005-03-16 | 106 | 109 | 106 | 108 | 747,000 | 1,080 |
| 2005-03-15 | 113 | 115 | 110 | 110 | 825,000 | 1,100 |
| 2005-03-14 | 117 | 117 | 111 | 113 | 1,463,000 | 1,130 |
| 2005-03-11 | 112 | 117 | 112 | 113 | 2,179,000 | 1,130 |
| 2005-03-10 | 108 | 115 | 108 | 110 | 2,289,000 | 1,100 |
| 2005-03-09 | 105 | 112 | 104 | 107 | 1,928,000 | 1,070 |
| 2005-03-08 | 107 | 108 | 103 | 105 | 1,124,000 | 1,050 |
| 2005-03-07 | 101 | 113 | 100 | 105 | 4,470,000 | 1,050 |
| 2005-03-04 | 102 | 102 | 99 | 100 | 739,000 | 1,000 |
| 2005-03-03 | 105 | 105 | 100 | 102 | 900,000 | 1,020 |
| 2005-03-02 | 97 | 105 | 97 | 103 | 2,145,000 | 1,030 |
| 2005-03-01 | 97 | 97 | 95 | 96 | 302,000 | 960 |
| 2005-02-28 | 95 | 98 | 95 | 97 | 518,000 | 970 |
| 2005-02-25 | 97 | 99 | 95 | 96 | 360,000 | 960 |
| 2005-02-24 | 99 | 99 | 96 | 97 | 342,000 | 970 |
| 2005-02-23 | 100 | 100 | 97 | 99 | 478,000 | 990 |
| 2005-02-22 | 99 | 103 | 98 | 100 | 966,000 | 1,000 |
| 2005-02-21 | 96 | 97 | 93 | 97 | 1,018,000 | 970 |
| 2005-02-18 | 104 | 106 | 95 | 98 | 1,845,000 | 980 |
| 2005-02-17 | 106 | 114 | 101 | 102 | 7,882,000 | 1,020 |
| 2005-02-16 | 103 | 104 | 98 | 104 | 1,437,000 | 1,040 |
| 2005-02-15 | 112 | 118 | 99 | 102 | 7,999,000 | 1,020 |
| 2005-02-14 | 91 | 119 | 91 | 116 | 15,506,000 | 1,160 |
| 2005-02-10 | 86 | 91 | 85 | 89 | 1,063,000 | 890 |
| 2005-02-09 | 84 | 88 | 84 | 86 | 566,000 | 860 |
| 2005-02-08 | 83 | 84 | 82 | 83 | 315,000 | 830 |
| 2005-02-07 | 90 | 90 | 81 | 83 | 1,131,000 | 830 |
| 2005-02-04 | 92 | 96 | 87 | 89 | 2,803,000 | 890 |
| 2005-02-03 | 83 | 90 | 82 | 89 | 3,393,000 | 890 |
| 2005-02-02 | 81 | 82 | 80 | 81 | 232,000 | 810 |
| 2005-02-01 | 81 | 82 | 79 | 80 | 775,000 | 800 |
| 2005-01-31 | 77 | 81 | 76 | 80 | 1,119,000 | 800 |
| 2005-01-28 | 78 | 78 | 76 | 77 | 527,000 | 770 |
| 2005-01-27 | 78 | 78 | 77 | 77 | 177,000 | 770 |
| 2005-01-26 | 78 | 78 | 77 | 78 | 158,000 | 780 |
| 2005-01-25 | 79 | 79 | 75 | 77 | 685,000 | 770 |
| 2005-01-24 | 75 | 80 | 75 | 79 | 1,676,000 | 790 |
| 2005-01-21 | 73 | 76 | 73 | 75 | 627,000 | 750 |
| 2005-01-20 | 74 | 74 | 73 | 74 | 247,000 | 740 |
| 2005-01-19 | 75 | 76 | 73 | 74 | 796,000 | 740 |
| 2005-01-18 | 73 | 77 | 73 | 75 | 1,194,000 | 750 |
| 2005-01-17 | 73 | 74 | 72 | 74 | 382,000 | 740 |
| 2005-01-14 | 71 | 73 | 71 | 73 | 72,000 | 730 |
| 2005-01-13 | 72 | 74 | 71 | 71 | 277,000 | 710 |
| 2005-01-12 | 74 | 75 | 72 | 74 | 204,000 | 740 |
| 2005-01-11 | 72 | 74 | 71 | 74 | 301,000 | 740 |
| 2005-01-07 | 71 | 74 | 70 | 73 | 713,000 | 730 |
| 2005-01-06 | 70 | 71 | 70 | 70 | 208,000 | 700 |
| 2005-01-05 | 69 | 72 | 69 | 71 | 178,000 | 710 |
| 2005-01-04 | 70 | 70 | 68 | 69 | 40,000 | 690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
