3306 日本製麻(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 78 | 78 | 75 | 78 | 16,000 | 780 |
| 2006-12-28 | 80 | 80 | 77 | 79 | 21,000 | 790 |
| 2006-12-27 | 79 | 80 | 77 | 80 | 46,000 | 800 |
| 2006-12-26 | 76 | 80 | 75 | 80 | 82,000 | 800 |
| 2006-12-25 | 78 | 79 | 77 | 78 | 73,000 | 780 |
| 2006-12-22 | 78 | 80 | 76 | 79 | 39,000 | 790 |
| 2006-12-21 | 78 | 78 | 75 | 78 | 45,000 | 780 |
| 2006-12-20 | 77 | 79 | 77 | 78 | 47,000 | 780 |
| 2006-12-19 | 79 | 80 | 78 | 80 | 72,000 | 800 |
| 2006-12-18 | 82 | 82 | 78 | 81 | 46,000 | 810 |
| 2006-12-15 | 82 | 82 | 79 | 82 | 87,000 | 820 |
| 2006-12-14 | 84 | 84 | 81 | 82 | 35,000 | 820 |
| 2006-12-13 | 85 | 86 | 83 | 84 | 36,000 | 840 |
| 2006-12-12 | 83 | 86 | 83 | 86 | 73,000 | 860 |
| 2006-12-11 | 82 | 82 | 81 | 82 | 26,000 | 820 |
| 2006-12-08 | 82 | 82 | 80 | 82 | 18,000 | 820 |
| 2006-12-07 | 81 | 82 | 80 | 82 | 39,000 | 820 |
| 2006-12-06 | 79 | 81 | 79 | 80 | 44,000 | 800 |
| 2006-12-05 | 80 | 80 | 78 | 79 | 52,000 | 790 |
| 2006-12-04 | 78 | 79 | 77 | 79 | 50,000 | 790 |
| 2006-12-01 | 77 | 78 | 77 | 77 | 36,000 | 770 |
| 2006-11-30 | 74 | 82 | 74 | 76 | 191,000 | 760 |
| 2006-11-29 | 73 | 75 | 71 | 73 | 126,000 | 730 |
| 2006-11-28 | 71 | 73 | 71 | 73 | 43,000 | 730 |
| 2006-11-27 | 73 | 73 | 70 | 72 | 40,000 | 720 |
| 2006-11-24 | 70 | 71 | 67 | 71 | 174,000 | 710 |
| 2006-11-22 | 64 | 69 | 64 | 69 | 387,000 | 690 |
| 2006-11-21 | 71 | 71 | 60 | 70 | 230,000 | 700 |
| 2006-11-20 | 74 | 74 | 63 | 69 | 229,000 | 690 |
| 2006-11-17 | 80 | 80 | 76 | 76 | 123,000 | 760 |
| 2006-11-16 | 80 | 80 | 78 | 79 | 97,000 | 790 |
| 2006-11-15 | 82 | 82 | 79 | 80 | 30,000 | 800 |
| 2006-11-14 | 79 | 83 | 79 | 82 | 46,000 | 820 |
| 2006-11-13 | 83 | 84 | 80 | 81 | 81,000 | 810 |
| 2006-11-10 | 84 | 85 | 84 | 84 | 18,000 | 840 |
| 2006-11-09 | 85 | 86 | 84 | 84 | 51,000 | 840 |
| 2006-11-08 | 87 | 88 | 85 | 87 | 115,000 | 870 |
| 2006-11-07 | 89 | 89 | 87 | 88 | 42,000 | 880 |
| 2006-11-06 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2006-11-02 | 88 | 89 | 87 | 89 | 30,000 | 890 |
| 2006-11-01 | 89 | 90 | 88 | 89 | 9,000 | 890 |
| 2006-10-31 | 88 | 90 | 87 | 90 | 50,000 | 900 |
| 2006-10-30 | 88 | 90 | 88 | 88 | 34,000 | 880 |
| 2006-10-27 | 92 | 92 | 83 | 88 | 204,000 | 880 |
| 2006-10-26 | 90 | 92 | 90 | 91 | 46,000 | 910 |
| 2006-10-25 | 93 | 94 | 91 | 92 | 120,000 | 920 |
| 2006-10-24 | 91 | 94 | 90 | 94 | 263,000 | 940 |
| 2006-10-23 | 88 | 92 | 88 | 90 | 151,000 | 900 |
| 2006-10-20 | 89 | 89 | 87 | 88 | 237,000 | 880 |
| 2006-10-19 | 89 | 90 | 87 | 88 | 65,000 | 880 |
| 2006-10-18 | 90 | 90 | 88 | 88 | 29,000 | 880 |
| 2006-10-17 | 91 | 91 | 88 | 89 | 43,000 | 890 |
| 2006-10-16 | 90 | 91 | 87 | 90 | 88,000 | 900 |
| 2006-10-13 | 86 | 89 | 86 | 89 | 37,000 | 890 |
| 2006-10-12 | 88 | 88 | 85 | 88 | 21,000 | 880 |
| 2006-10-11 | 90 | 90 | 86 | 89 | 72,000 | 890 |
| 2006-10-10 | 91 | 92 | 91 | 91 | 35,000 | 910 |
| 2006-10-06 | 94 | 94 | 91 | 91 | 59,000 | 910 |
| 2006-10-05 | 91 | 94 | 91 | 93 | 64,000 | 930 |
| 2006-10-04 | 94 | 94 | 93 | 93 | 39,000 | 930 |
| 2006-10-03 | 95 | 95 | 95 | 95 | 31,000 | 950 |
| 2006-10-02 | 95 | 96 | 95 | 96 | 12,000 | 960 |
| 2006-09-29 | 94 | 96 | 94 | 95 | 32,000 | 950 |
| 2006-09-28 | 97 | 97 | 94 | 95 | 51,000 | 950 |
| 2006-09-27 | 96 | 96 | 95 | 96 | 35,000 | 960 |
| 2006-09-26 | 95 | 95 | 95 | 95 | 26,000 | 950 |
| 2006-09-25 | 98 | 98 | 95 | 95 | 52,000 | 950 |
| 2006-09-22 | 97 | 98 | 96 | 98 | 38,000 | 980 |
| 2006-09-21 | 98 | 104 | 97 | 99 | 197,000 | 990 |
| 2006-09-20 | 96 | 98 | 95 | 98 | 22,000 | 980 |
| 2006-09-19 | 97 | 98 | 96 | 97 | 20,000 | 970 |
| 2006-09-15 | 96 | 97 | 94 | 97 | 121,000 | 970 |
| 2006-09-14 | 101 | 108 | 94 | 96 | 1,570,000 | 960 |
| 2006-09-13 | 100 | 102 | 100 | 101 | 96,000 | 1,010 |
| 2006-09-12 | 100 | 101 | 99 | 101 | 191,000 | 1,010 |
| 2006-09-11 | 101 | 101 | 100 | 100 | 29,000 | 1,000 |
| 2006-09-08 | 100 | 101 | 99 | 101 | 28,000 | 1,010 |
| 2006-09-07 | 100 | 101 | 100 | 100 | 23,000 | 1,000 |
| 2006-09-06 | 101 | 101 | 99 | 100 | 43,000 | 1,000 |
| 2006-09-05 | 101 | 101 | 100 | 101 | 56,000 | 1,010 |
| 2006-09-04 | 101 | 101 | 99 | 99 | 60,000 | 990 |
| 2006-09-01 | 100 | 100 | 97 | 100 | 54,000 | 1,000 |
| 2006-08-31 | 101 | 101 | 98 | 100 | 86,000 | 1,000 |
| 2006-08-30 | 101 | 102 | 101 | 101 | 12,000 | 1,010 |
| 2006-08-29 | 102 | 102 | 99 | 100 | 49,000 | 1,000 |
| 2006-08-28 | 104 | 104 | 102 | 102 | 58,000 | 1,020 |
| 2006-08-25 | 104 | 104 | 102 | 103 | 33,000 | 1,030 |
| 2006-08-24 | 105 | 106 | 102 | 103 | 116,000 | 1,030 |
| 2006-08-23 | 107 | 107 | 104 | 105 | 138,000 | 1,050 |
| 2006-08-22 | 107 | 107 | 103 | 106 | 198,000 | 1,060 |
| 2006-08-21 | 105 | 109 | 104 | 107 | 411,000 | 1,070 |
| 2006-08-18 | 102 | 106 | 102 | 104 | 343,000 | 1,040 |
| 2006-08-17 | 102 | 102 | 100 | 101 | 86,000 | 1,010 |
| 2006-08-16 | 100 | 102 | 100 | 102 | 176,000 | 1,020 |
| 2006-08-15 | 99 | 99 | 97 | 99 | 53,000 | 990 |
| 2006-08-14 | 99 | 99 | 96 | 98 | 46,000 | 980 |
| 2006-08-11 | 98 | 100 | 95 | 98 | 107,000 | 980 |
| 2006-08-10 | 100 | 100 | 95 | 98 | 130,000 | 980 |
| 2006-08-09 | 99 | 100 | 99 | 100 | 16,000 | 1,000 |
| 2006-08-08 | 99 | 100 | 99 | 100 | 20,000 | 1,000 |
| 2006-08-07 | 99 | 101 | 99 | 100 | 23,000 | 1,000 |
| 2006-08-04 | 102 | 102 | 99 | 99 | 33,000 | 990 |
| 2006-08-03 | 102 | 103 | 101 | 102 | 41,000 | 1,020 |
| 2006-08-02 | 99 | 104 | 99 | 101 | 148,000 | 1,010 |
| 2006-08-01 | 100 | 100 | 97 | 99 | 41,000 | 990 |
| 2006-07-31 | 97 | 101 | 97 | 99 | 127,000 | 990 |
| 2006-07-28 | 95 | 97 | 93 | 97 | 65,000 | 970 |
| 2006-07-27 | 98 | 98 | 95 | 95 | 156,000 | 950 |
| 2006-07-26 | 98 | 99 | 95 | 99 | 94,000 | 990 |
| 2006-07-25 | 99 | 99 | 97 | 98 | 64,000 | 980 |
| 2006-07-24 | 98 | 98 | 94 | 96 | 161,000 | 960 |
| 2006-07-21 | 100 | 100 | 98 | 100 | 77,000 | 1,000 |
| 2006-07-20 | 102 | 104 | 97 | 102 | 654,000 | 1,020 |
| 2006-07-19 | 104 | 106 | 99 | 102 | 134,000 | 1,020 |
| 2006-07-18 | 107 | 108 | 91 | 107 | 176,000 | 1,070 |
| 2006-07-14 | 106 | 111 | 106 | 111 | 66,000 | 1,110 |
| 2006-07-13 | 110 | 112 | 108 | 111 | 77,000 | 1,110 |
| 2006-07-12 | 111 | 114 | 111 | 111 | 73,000 | 1,110 |
| 2006-07-11 | 114 | 114 | 111 | 111 | 27,000 | 1,110 |
| 2006-07-10 | 111 | 114 | 109 | 114 | 110,000 | 1,140 |
| 2006-07-07 | 116 | 117 | 113 | 113 | 81,000 | 1,130 |
| 2006-07-06 | 120 | 121 | 113 | 116 | 622,000 | 1,160 |
| 2006-07-05 | 116 | 121 | 114 | 121 | 424,000 | 1,210 |
| 2006-07-04 | 115 | 118 | 114 | 117 | 187,000 | 1,170 |
| 2006-07-03 | 116 | 116 | 113 | 114 | 54,000 | 1,140 |
| 2006-06-30 | 112 | 115 | 111 | 114 | 220,000 | 1,140 |
| 2006-06-29 | 109 | 112 | 109 | 112 | 59,000 | 1,120 |
| 2006-06-28 | 109 | 111 | 108 | 111 | 27,000 | 1,110 |
| 2006-06-27 | 112 | 112 | 109 | 112 | 139,000 | 1,120 |
| 2006-06-26 | 106 | 116 | 106 | 113 | 986,000 | 1,130 |
| 2006-06-23 | 106 | 108 | 106 | 107 | 43,000 | 1,070 |
| 2006-06-22 | 105 | 108 | 105 | 106 | 89,000 | 1,060 |
| 2006-06-21 | 104 | 107 | 104 | 105 | 36,000 | 1,050 |
| 2006-06-20 | 104 | 107 | 104 | 105 | 53,000 | 1,050 |
| 2006-06-19 | 109 | 109 | 105 | 105 | 116,000 | 1,050 |
| 2006-06-16 | 104 | 107 | 102 | 107 | 474,000 | 1,070 |
| 2006-06-15 | 103 | 103 | 101 | 101 | 68,000 | 1,010 |
| 2006-06-14 | 99 | 101 | 98 | 100 | 68,000 | 1,000 |
| 2006-06-13 | 101 | 105 | 100 | 100 | 71,000 | 1,000 |
| 2006-06-12 | 95 | 106 | 95 | 106 | 395,000 | 1,060 |
| 2006-06-09 | 97 | 100 | 96 | 99 | 114,000 | 990 |
| 2006-06-08 | 96 | 99 | 93 | 99 | 221,000 | 990 |
| 2006-06-07 | 103 | 103 | 99 | 99 | 71,000 | 990 |
| 2006-06-06 | 101 | 105 | 99 | 101 | 170,000 | 1,010 |
| 2006-06-05 | 99 | 106 | 98 | 106 | 139,000 | 1,060 |
| 2006-06-02 | 98 | 101 | 90 | 101 | 259,000 | 1,010 |
| 2006-06-01 | 102 | 106 | 100 | 102 | 194,000 | 1,020 |
| 2006-05-31 | 100 | 105 | 98 | 105 | 238,000 | 1,050 |
| 2006-05-30 | 106 | 106 | 105 | 106 | 69,000 | 1,060 |
| 2006-05-29 | 107 | 109 | 106 | 106 | 74,000 | 1,060 |
| 2006-05-26 | 108 | 109 | 107 | 109 | 49,000 | 1,090 |
| 2006-05-25 | 108 | 108 | 107 | 107 | 37,000 | 1,070 |
| 2006-05-24 | 108 | 108 | 106 | 108 | 43,000 | 1,080 |
| 2006-05-23 | 108 | 109 | 106 | 106 | 122,000 | 1,060 |
| 2006-05-22 | 108 | 109 | 106 | 108 | 125,000 | 1,080 |
| 2006-05-19 | 102 | 105 | 102 | 104 | 35,000 | 1,040 |
| 2006-05-18 | 104 | 105 | 102 | 104 | 210,000 | 1,040 |
| 2006-05-17 | 106 | 109 | 105 | 106 | 148,000 | 1,060 |
| 2006-05-16 | 109 | 111 | 107 | 107 | 307,000 | 1,070 |
| 2006-05-15 | 110 | 112 | 107 | 109 | 210,000 | 1,090 |
| 2006-05-12 | 110 | 111 | 108 | 111 | 267,000 | 1,110 |
| 2006-05-11 | 111 | 118 | 111 | 111 | 1,592,000 | 1,110 |
| 2006-05-10 | 109 | 110 | 109 | 110 | 120,000 | 1,100 |
| 2006-05-09 | 110 | 110 | 108 | 108 | 89,000 | 1,080 |
| 2006-05-08 | 108 | 113 | 108 | 110 | 772,000 | 1,100 |
| 2006-05-02 | 107 | 108 | 105 | 106 | 144,000 | 1,060 |
| 2006-05-01 | 109 | 110 | 108 | 109 | 61,000 | 1,090 |
| 2006-04-28 | 113 | 113 | 109 | 109 | 126,000 | 1,090 |
| 2006-04-27 | 112 | 115 | 110 | 111 | 137,000 | 1,110 |
| 2006-04-26 | 113 | 113 | 112 | 112 | 34,000 | 1,120 |
| 2006-04-25 | 108 | 111 | 107 | 111 | 79,000 | 1,110 |
| 2006-04-24 | 106 | 109 | 105 | 108 | 288,000 | 1,080 |
| 2006-04-21 | 112 | 114 | 111 | 111 | 369,000 | 1,110 |
| 2006-04-20 | 117 | 117 | 111 | 114 | 405,000 | 1,140 |
| 2006-04-19 | 120 | 120 | 117 | 117 | 164,000 | 1,170 |
| 2006-04-18 | 117 | 119 | 116 | 119 | 157,000 | 1,190 |
| 2006-04-17 | 127 | 130 | 117 | 118 | 2,599,000 | 1,180 |
| 2006-04-14 | 118 | 122 | 116 | 122 | 598,000 | 1,220 |
| 2006-04-13 | 118 | 118 | 117 | 117 | 70,000 | 1,170 |
| 2006-04-12 | 116 | 119 | 116 | 118 | 244,000 | 1,180 |
| 2006-04-11 | 117 | 117 | 116 | 116 | 42,000 | 1,160 |
| 2006-04-10 | 118 | 119 | 116 | 117 | 133,000 | 1,170 |
| 2006-04-07 | 120 | 120 | 118 | 119 | 95,000 | 1,190 |
| 2006-04-06 | 121 | 121 | 119 | 120 | 74,000 | 1,200 |
| 2006-04-05 | 120 | 121 | 120 | 120 | 244,000 | 1,200 |
| 2006-04-04 | 120 | 121 | 119 | 119 | 176,000 | 1,190 |
| 2006-04-03 | 119 | 122 | 117 | 120 | 271,000 | 1,200 |
| 2006-03-31 | 119 | 119 | 118 | 119 | 59,000 | 1,190 |
| 2006-03-30 | 120 | 120 | 117 | 119 | 216,000 | 1,190 |
| 2006-03-29 | 117 | 121 | 117 | 120 | 850,000 | 1,200 |
| 2006-03-28 | 114 | 117 | 114 | 115 | 82,000 | 1,150 |
| 2006-03-27 | 116 | 118 | 115 | 115 | 342,000 | 1,150 |
| 2006-03-24 | 116 | 116 | 113 | 114 | 153,000 | 1,140 |
| 2006-03-23 | 117 | 117 | 115 | 116 | 289,000 | 1,160 |
| 2006-03-22 | 114 | 120 | 114 | 116 | 754,000 | 1,160 |
| 2006-03-20 | 113 | 117 | 113 | 115 | 544,000 | 1,150 |
| 2006-03-17 | 112 | 122 | 110 | 110 | 1,760,000 | 1,100 |
| 2006-03-16 | 112 | 113 | 110 | 110 | 160,000 | 1,100 |
| 2006-03-15 | 112 | 115 | 111 | 111 | 150,000 | 1,110 |
| 2006-03-14 | 113 | 114 | 111 | 111 | 161,000 | 1,110 |
| 2006-03-13 | 113 | 116 | 113 | 113 | 240,000 | 1,130 |
| 2006-03-10 | 112 | 115 | 110 | 111 | 526,000 | 1,110 |
| 2006-03-09 | 106 | 121 | 106 | 117 | 3,285,000 | 1,170 |
| 2006-03-08 | 105 | 105 | 100 | 102 | 116,000 | 1,020 |
| 2006-03-07 | 108 | 108 | 104 | 105 | 132,000 | 1,050 |
| 2006-03-06 | 103 | 104 | 98 | 103 | 355,000 | 1,030 |
| 2006-03-03 | 110 | 112 | 106 | 107 | 273,000 | 1,070 |
| 2006-03-02 | 119 | 119 | 112 | 114 | 673,000 | 1,140 |
| 2006-03-01 | 108 | 129 | 107 | 118 | 3,685,000 | 1,180 |
| 2006-02-28 | 107 | 110 | 105 | 110 | 262,000 | 1,100 |
| 2006-02-27 | 108 | 110 | 106 | 106 | 282,000 | 1,060 |
| 2006-02-24 | 105 | 111 | 104 | 107 | 463,000 | 1,070 |
| 2006-02-23 | 96 | 105 | 96 | 104 | 682,000 | 1,040 |
| 2006-02-22 | 90 | 96 | 89 | 92 | 780,000 | 920 |
| 2006-02-21 | 81 | 90 | 81 | 86 | 592,000 | 860 |
| 2006-02-20 | 95 | 95 | 79 | 79 | 1,014,000 | 790 |
| 2006-02-17 | 100 | 102 | 96 | 96 | 441,000 | 960 |
| 2006-02-16 | 111 | 111 | 104 | 104 | 114,000 | 1,040 |
| 2006-02-15 | 110 | 111 | 107 | 109 | 133,000 | 1,090 |
| 2006-02-14 | 111 | 114 | 100 | 106 | 788,000 | 1,060 |
| 2006-02-13 | 120 | 120 | 110 | 110 | 454,000 | 1,100 |
| 2006-02-10 | 122 | 124 | 121 | 122 | 384,000 | 1,220 |
| 2006-02-09 | 123 | 124 | 121 | 121 | 94,000 | 1,210 |
| 2006-02-08 | 124 | 125 | 123 | 123 | 155,000 | 1,230 |
| 2006-02-07 | 123 | 125 | 123 | 124 | 98,000 | 1,240 |
| 2006-02-06 | 122 | 124 | 122 | 123 | 152,000 | 1,230 |
| 2006-02-03 | 126 | 126 | 122 | 122 | 301,000 | 1,220 |
| 2006-02-02 | 126 | 127 | 125 | 125 | 175,000 | 1,250 |
| 2006-02-01 | 127 | 127 | 125 | 125 | 124,000 | 1,250 |
| 2006-01-31 | 126 | 128 | 125 | 127 | 130,000 | 1,270 |
| 2006-01-30 | 127 | 128 | 125 | 125 | 172,000 | 1,250 |
| 2006-01-27 | 124 | 125 | 122 | 124 | 135,000 | 1,240 |
| 2006-01-26 | 119 | 123 | 119 | 123 | 287,000 | 1,230 |
| 2006-01-25 | 116 | 118 | 116 | 118 | 224,000 | 1,180 |
| 2006-01-24 | 115 | 119 | 113 | 115 | 455,000 | 1,150 |
| 2006-01-23 | 120 | 120 | 110 | 110 | 525,000 | 1,100 |
| 2006-01-20 | 129 | 130 | 123 | 123 | 161,000 | 1,230 |
| 2006-01-19 | 115 | 130 | 115 | 126 | 565,000 | 1,260 |
| 2006-01-18 | 124 | 129 | 109 | 120 | 692,000 | 1,200 |
| 2006-01-17 | 135 | 135 | 127 | 133 | 347,000 | 1,330 |
| 2006-01-16 | 137 | 137 | 135 | 137 | 241,000 | 1,370 |
| 2006-01-13 | 139 | 140 | 134 | 136 | 651,000 | 1,360 |
| 2006-01-12 | 137 | 142 | 137 | 139 | 2,900,000 | 1,390 |
| 2006-01-11 | 133 | 136 | 133 | 136 | 1,150,000 | 1,360 |
| 2006-01-10 | 130 | 133 | 129 | 132 | 810,000 | 1,320 |
| 2006-01-06 | 129 | 129 | 128 | 129 | 201,000 | 1,290 |
| 2006-01-05 | 129 | 129 | 127 | 128 | 361,000 | 1,280 |
| 2006-01-04 | 129 | 130 | 128 | 129 | 169,000 | 1,290 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
