3306 日本製麻(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 101 | 103 | 100 | 103 | 29,000 | 1,030 |
| 2007-12-27 | 99 | 101 | 98 | 101 | 23,000 | 1,010 |
| 2007-12-26 | 99 | 102 | 99 | 100 | 49,000 | 1,000 |
| 2007-12-25 | 103 | 103 | 97 | 102 | 37,000 | 1,020 |
| 2007-12-21 | 96 | 100 | 96 | 100 | 28,000 | 1,000 |
| 2007-12-20 | 96 | 99 | 96 | 99 | 33,000 | 990 |
| 2007-12-19 | 99 | 99 | 96 | 98 | 67,000 | 980 |
| 2007-12-18 | 99 | 100 | 98 | 100 | 55,000 | 1,000 |
| 2007-12-17 | 103 | 103 | 99 | 101 | 140,000 | 1,010 |
| 2007-12-14 | 104 | 108 | 104 | 105 | 73,000 | 1,050 |
| 2007-12-13 | 110 | 110 | 101 | 103 | 132,000 | 1,030 |
| 2007-12-12 | 112 | 112 | 109 | 109 | 25,000 | 1,090 |
| 2007-12-11 | 115 | 115 | 110 | 112 | 30,000 | 1,120 |
| 2007-12-10 | 111 | 116 | 110 | 116 | 62,000 | 1,160 |
| 2007-12-07 | 108 | 114 | 108 | 110 | 61,000 | 1,100 |
| 2007-12-06 | 110 | 112 | 110 | 110 | 7,000 | 1,100 |
| 2007-12-05 | 110 | 112 | 107 | 109 | 29,000 | 1,090 |
| 2007-12-04 | 115 | 115 | 110 | 110 | 49,000 | 1,100 |
| 2007-12-03 | 118 | 118 | 114 | 114 | 33,000 | 1,140 |
| 2007-11-30 | 119 | 120 | 111 | 120 | 142,000 | 1,200 |
| 2007-11-29 | 110 | 120 | 108 | 120 | 183,000 | 1,200 |
| 2007-11-28 | 106 | 110 | 106 | 110 | 25,000 | 1,100 |
| 2007-11-27 | 107 | 109 | 105 | 105 | 9,000 | 1,050 |
| 2007-11-26 | 109 | 110 | 106 | 108 | 26,000 | 1,080 |
| 2007-11-22 | 106 | 116 | 101 | 112 | 73,000 | 1,120 |
| 2007-11-21 | 110 | 115 | 109 | 109 | 25,000 | 1,090 |
| 2007-11-20 | 108 | 115 | 97 | 114 | 119,000 | 1,140 |
| 2007-11-19 | 113 | 113 | 107 | 112 | 38,000 | 1,120 |
| 2007-11-16 | 113 | 116 | 113 | 116 | 15,000 | 1,160 |
| 2007-11-15 | 118 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2007-11-14 | 119 | 119 | 117 | 118 | 17,000 | 1,180 |
| 2007-11-13 | 117 | 119 | 117 | 117 | 61,000 | 1,170 |
| 2007-11-12 | 119 | 122 | 117 | 120 | 210,000 | 1,200 |
| 2007-11-09 | 121 | 121 | 115 | 119 | 110,000 | 1,190 |
| 2007-11-08 | 119 | 121 | 115 | 121 | 152,000 | 1,210 |
| 2007-11-07 | 113 | 119 | 112 | 114 | 16,000 | 1,140 |
| 2007-11-06 | 112 | 118 | 112 | 114 | 30,000 | 1,140 |
| 2007-11-05 | 120 | 121 | 115 | 121 | 90,000 | 1,210 |
| 2007-11-02 | 114 | 123 | 114 | 123 | 136,000 | 1,230 |
| 2007-11-01 | 109 | 116 | 109 | 114 | 105,000 | 1,140 |
| 2007-10-31 | 112 | 112 | 110 | 110 | 13,000 | 1,100 |
| 2007-10-30 | 107 | 112 | 107 | 110 | 58,000 | 1,100 |
| 2007-10-29 | 110 | 112 | 109 | 112 | 14,000 | 1,120 |
| 2007-10-25 | 107 | 110 | 107 | 110 | 41,000 | 1,100 |
| 2007-10-24 | 108 | 111 | 108 | 109 | 29,000 | 1,090 |
| 2007-10-23 | 107 | 108 | 103 | 107 | 12,000 | 1,070 |
| 2007-10-22 | 103 | 107 | 103 | 106 | 23,000 | 1,060 |
| 2007-10-19 | 105 | 110 | 105 | 106 | 75,000 | 1,060 |
| 2007-10-18 | 107 | 107 | 105 | 105 | 38,000 | 1,050 |
| 2007-10-17 | 111 | 111 | 107 | 107 | 26,000 | 1,070 |
| 2007-10-16 | 109 | 115 | 107 | 111 | 54,000 | 1,110 |
| 2007-10-15 | 108 | 109 | 105 | 109 | 26,000 | 1,090 |
| 2007-10-12 | 108 | 110 | 106 | 109 | 35,000 | 1,090 |
| 2007-10-11 | 109 | 110 | 108 | 110 | 12,000 | 1,100 |
| 2007-10-10 | 108 | 109 | 107 | 107 | 28,000 | 1,070 |
| 2007-10-09 | 112 | 112 | 107 | 109 | 69,000 | 1,090 |
| 2007-10-05 | 105 | 115 | 105 | 114 | 211,000 | 1,140 |
| 2007-10-04 | 103 | 110 | 101 | 107 | 57,000 | 1,070 |
| 2007-10-03 | 101 | 103 | 100 | 103 | 35,000 | 1,030 |
| 2007-10-02 | 105 | 105 | 100 | 104 | 29,000 | 1,040 |
| 2007-10-01 | 109 | 109 | 105 | 109 | 75,000 | 1,090 |
| 2007-09-28 | 102 | 113 | 100 | 113 | 156,000 | 1,130 |
| 2007-09-27 | 96 | 102 | 93 | 101 | 137,000 | 1,010 |
| 2007-09-26 | 92 | 93 | 91 | 93 | 29,000 | 930 |
| 2007-09-25 | 94 | 100 | 90 | 94 | 225,000 | 940 |
| 2007-09-21 | 93 | 95 | 92 | 94 | 29,000 | 940 |
| 2007-09-20 | 99 | 99 | 94 | 96 | 31,000 | 960 |
| 2007-09-19 | 102 | 103 | 99 | 99 | 19,000 | 990 |
| 2007-09-18 | 95 | 100 | 95 | 100 | 143,000 | 1,000 |
| 2007-09-14 | 91 | 96 | 91 | 96 | 53,000 | 960 |
| 2007-09-13 | 93 | 94 | 92 | 94 | 32,000 | 940 |
| 2007-09-12 | 94 | 95 | 92 | 94 | 70,000 | 940 |
| 2007-09-11 | 93 | 94 | 90 | 94 | 28,000 | 940 |
| 2007-09-10 | 91 | 95 | 91 | 95 | 121,000 | 950 |
| 2007-09-07 | 92 | 95 | 92 | 95 | 17,000 | 950 |
| 2007-09-06 | 93 | 95 | 93 | 95 | 17,000 | 950 |
| 2007-09-05 | 99 | 99 | 94 | 95 | 28,000 | 950 |
| 2007-09-04 | 97 | 97 | 91 | 93 | 53,000 | 930 |
| 2007-09-03 | 103 | 103 | 98 | 98 | 26,000 | 980 |
| 2007-08-30 | 108 | 108 | 104 | 108 | 44,000 | 1,080 |
| 2007-08-29 | 104 | 107 | 104 | 107 | 13,000 | 1,070 |
| 2007-08-28 | 110 | 111 | 105 | 109 | 39,000 | 1,090 |
| 2007-08-27 | 112 | 112 | 109 | 109 | 30,000 | 1,090 |
| 2007-08-24 | 110 | 112 | 109 | 112 | 39,000 | 1,120 |
| 2007-08-23 | 112 | 112 | 111 | 111 | 10,000 | 1,110 |
| 2007-08-22 | 114 | 114 | 111 | 114 | 10,000 | 1,140 |
| 2007-08-21 | 111 | 120 | 109 | 120 | 63,000 | 1,200 |
| 2007-08-20 | 113 | 114 | 110 | 114 | 45,000 | 1,140 |
| 2007-08-17 | 118 | 118 | 116 | 117 | 57,000 | 1,170 |
| 2007-08-16 | 120 | 120 | 118 | 119 | 18,000 | 1,190 |
| 2007-08-15 | 121 | 122 | 117 | 122 | 32,000 | 1,220 |
| 2007-08-14 | 121 | 122 | 121 | 122 | 11,000 | 1,220 |
| 2007-08-13 | 118 | 122 | 117 | 122 | 19,000 | 1,220 |
| 2007-08-10 | 122 | 123 | 120 | 123 | 42,000 | 1,230 |
| 2007-08-09 | 123 | 123 | 121 | 122 | 37,000 | 1,220 |
| 2007-08-08 | 120 | 124 | 120 | 124 | 54,000 | 1,240 |
| 2007-08-07 | 126 | 127 | 121 | 121 | 88,000 | 1,210 |
| 2007-08-06 | 124 | 126 | 124 | 126 | 62,000 | 1,260 |
| 2007-08-03 | 128 | 130 | 125 | 125 | 66,000 | 1,250 |
| 2007-08-02 | 130 | 130 | 126 | 129 | 46,000 | 1,290 |
| 2007-08-01 | 135 | 137 | 126 | 129 | 1,144,000 | 1,290 |
| 2007-07-31 | 130 | 130 | 125 | 130 | 114,000 | 1,300 |
| 2007-07-30 | 127 | 131 | 127 | 131 | 45,000 | 1,310 |
| 2007-07-27 | 135 | 141 | 123 | 131 | 1,259,000 | 1,310 |
| 2007-07-26 | 134 | 135 | 134 | 134 | 99,000 | 1,340 |
| 2007-07-25 | 132 | 135 | 132 | 134 | 56,000 | 1,340 |
| 2007-07-24 | 133 | 136 | 132 | 132 | 687,000 | 1,320 |
| 2007-07-23 | 132 | 135 | 129 | 135 | 62,000 | 1,350 |
| 2007-07-20 | 130 | 135 | 128 | 133 | 94,000 | 1,330 |
| 2007-07-19 | 133 | 133 | 128 | 130 | 143,000 | 1,300 |
| 2007-07-18 | 134 | 137 | 133 | 133 | 75,000 | 1,330 |
| 2007-07-17 | 132 | 138 | 130 | 136 | 786,000 | 1,360 |
| 2007-07-13 | 132 | 135 | 130 | 134 | 160,000 | 1,340 |
| 2007-07-12 | 135 | 135 | 130 | 130 | 141,000 | 1,300 |
| 2007-07-11 | 131 | 136 | 131 | 134 | 145,000 | 1,340 |
| 2007-07-10 | 127 | 135 | 127 | 132 | 300,000 | 1,320 |
| 2007-07-09 | 129 | 129 | 127 | 127 | 34,000 | 1,270 |
| 2007-07-06 | 132 | 132 | 127 | 128 | 207,000 | 1,280 |
| 2007-07-05 | 125 | 132 | 125 | 132 | 2,433,000 | 1,320 |
| 2007-07-04 | 125 | 127 | 125 | 126 | 21,000 | 1,260 |
| 2007-07-03 | 124 | 127 | 124 | 127 | 57,000 | 1,270 |
| 2007-07-02 | 127 | 127 | 126 | 126 | 17,000 | 1,260 |
| 2007-06-29 | 126 | 128 | 126 | 127 | 36,000 | 1,270 |
| 2007-06-28 | 125 | 127 | 125 | 127 | 38,000 | 1,270 |
| 2007-06-27 | 124 | 126 | 123 | 125 | 54,000 | 1,250 |
| 2007-06-26 | 122 | 125 | 120 | 124 | 266,000 | 1,240 |
| 2007-06-25 | 125 | 125 | 121 | 122 | 87,000 | 1,220 |
| 2007-06-22 | 124 | 125 | 121 | 125 | 136,000 | 1,250 |
| 2007-06-21 | 123 | 125 | 121 | 124 | 70,000 | 1,240 |
| 2007-06-20 | 125 | 125 | 121 | 123 | 66,000 | 1,230 |
| 2007-06-19 | 123 | 125 | 123 | 125 | 44,000 | 1,250 |
| 2007-06-18 | 120 | 127 | 118 | 124 | 155,000 | 1,240 |
| 2007-06-15 | 120 | 123 | 119 | 121 | 47,000 | 1,210 |
| 2007-06-14 | 119 | 125 | 118 | 120 | 199,000 | 1,200 |
| 2007-06-13 | 118 | 120 | 116 | 116 | 131,000 | 1,160 |
| 2007-06-12 | 117 | 120 | 117 | 120 | 17,000 | 1,200 |
| 2007-06-11 | 121 | 121 | 118 | 118 | 28,000 | 1,180 |
| 2007-06-08 | 123 | 124 | 119 | 121 | 70,000 | 1,210 |
| 2007-06-07 | 122 | 124 | 122 | 123 | 33,000 | 1,230 |
| 2007-06-06 | 122 | 127 | 121 | 124 | 146,000 | 1,240 |
| 2007-06-05 | 126 | 126 | 121 | 121 | 81,000 | 1,210 |
| 2007-06-04 | 131 | 132 | 126 | 127 | 205,000 | 1,270 |
| 2007-06-01 | 128 | 131 | 128 | 131 | 378,000 | 1,310 |
| 2007-05-31 | 118 | 131 | 117 | 125 | 293,000 | 1,250 |
| 2007-05-30 | 119 | 121 | 117 | 118 | 73,000 | 1,180 |
| 2007-05-29 | 113 | 123 | 111 | 119 | 140,000 | 1,190 |
| 2007-05-28 | 115 | 115 | 112 | 113 | 13,000 | 1,130 |
| 2007-05-25 | 113 | 115 | 112 | 115 | 35,000 | 1,150 |
| 2007-05-24 | 116 | 116 | 115 | 116 | 109,000 | 1,160 |
| 2007-05-23 | 117 | 118 | 116 | 116 | 4,000 | 1,160 |
| 2007-05-22 | 118 | 119 | 118 | 118 | 125,000 | 1,180 |
| 2007-05-21 | 118 | 119 | 115 | 115 | 21,000 | 1,150 |
| 2007-05-18 | 114 | 120 | 114 | 116 | 126,000 | 1,160 |
| 2007-05-17 | 113 | 115 | 111 | 115 | 16,000 | 1,150 |
| 2007-05-16 | 109 | 115 | 107 | 115 | 48,000 | 1,150 |
| 2007-05-15 | 113 | 114 | 111 | 114 | 55,000 | 1,140 |
| 2007-05-14 | 114 | 115 | 113 | 115 | 18,000 | 1,150 |
| 2007-05-11 | 112 | 115 | 111 | 114 | 139,000 | 1,140 |
| 2007-05-10 | 113 | 115 | 112 | 115 | 44,000 | 1,150 |
| 2007-05-09 | 113 | 115 | 113 | 115 | 15,000 | 1,150 |
| 2007-05-08 | 114 | 115 | 112 | 115 | 36,000 | 1,150 |
| 2007-05-07 | 115 | 117 | 115 | 115 | 16,000 | 1,150 |
| 2007-05-02 | 117 | 117 | 111 | 115 | 70,000 | 1,150 |
| 2007-05-01 | 114 | 116 | 114 | 116 | 34,000 | 1,160 |
| 2007-04-27 | 114 | 115 | 110 | 115 | 26,000 | 1,150 |
| 2007-04-26 | 112 | 115 | 103 | 115 | 79,000 | 1,150 |
| 2007-04-25 | 115 | 115 | 110 | 114 | 33,000 | 1,140 |
| 2007-04-24 | 117 | 117 | 111 | 117 | 15,000 | 1,170 |
| 2007-04-23 | 115 | 119 | 115 | 118 | 36,000 | 1,180 |
| 2007-04-20 | 115 | 120 | 113 | 120 | 70,000 | 1,200 |
| 2007-04-19 | 113 | 118 | 113 | 116 | 81,000 | 1,160 |
| 2007-04-18 | 117 | 120 | 113 | 116 | 160,000 | 1,160 |
| 2007-04-17 | 122 | 122 | 118 | 120 | 177,000 | 1,200 |
| 2007-04-16 | 123 | 125 | 123 | 123 | 100,000 | 1,230 |
| 2007-04-13 | 126 | 126 | 122 | 124 | 137,000 | 1,240 |
| 2007-04-12 | 125 | 125 | 122 | 124 | 117,000 | 1,240 |
| 2007-04-11 | 123 | 125 | 121 | 125 | 148,000 | 1,250 |
| 2007-04-10 | 119 | 125 | 119 | 125 | 340,000 | 1,250 |
| 2007-04-09 | 125 | 125 | 118 | 120 | 309,000 | 1,200 |
| 2007-04-06 | 128 | 130 | 115 | 122 | 1,278,000 | 1,220 |
| 2007-04-05 | 122 | 136 | 121 | 134 | 2,493,000 | 1,340 |
| 2007-04-04 | 122 | 123 | 120 | 123 | 96,000 | 1,230 |
| 2007-04-03 | 123 | 123 | 120 | 123 | 82,000 | 1,230 |
| 2007-04-02 | 120 | 125 | 120 | 122 | 461,000 | 1,220 |
| 2007-03-30 | 119 | 119 | 117 | 119 | 151,000 | 1,190 |
| 2007-03-29 | 117 | 119 | 115 | 119 | 145,000 | 1,190 |
| 2007-03-28 | 116 | 118 | 115 | 118 | 75,000 | 1,180 |
| 2007-03-27 | 114 | 119 | 114 | 117 | 128,000 | 1,170 |
| 2007-03-26 | 116 | 117 | 114 | 116 | 216,000 | 1,160 |
| 2007-03-23 | 116 | 117 | 113 | 116 | 168,000 | 1,160 |
| 2007-03-22 | 119 | 119 | 115 | 116 | 265,000 | 1,160 |
| 2007-03-20 | 112 | 120 | 112 | 119 | 473,000 | 1,190 |
| 2007-03-19 | 108 | 113 | 108 | 113 | 124,000 | 1,130 |
| 2007-03-16 | 115 | 117 | 111 | 113 | 391,000 | 1,130 |
| 2007-03-15 | 113 | 116 | 113 | 116 | 273,000 | 1,160 |
| 2007-03-14 | 110 | 113 | 110 | 112 | 218,000 | 1,120 |
| 2007-03-13 | 111 | 114 | 110 | 114 | 412,000 | 1,140 |
| 2007-03-12 | 114 | 118 | 113 | 114 | 723,000 | 1,140 |
| 2007-03-09 | 106 | 115 | 106 | 112 | 1,803,000 | 1,120 |
| 2007-03-08 | 102 | 107 | 102 | 106 | 373,000 | 1,060 |
| 2007-03-07 | 102 | 103 | 99 | 101 | 213,000 | 1,010 |
| 2007-03-06 | 94 | 100 | 92 | 98 | 227,000 | 980 |
| 2007-03-05 | 100 | 100 | 94 | 97 | 446,000 | 970 |
| 2007-03-02 | 105 | 106 | 100 | 100 | 552,000 | 1,000 |
| 2007-03-01 | 101 | 111 | 99 | 105 | 1,514,000 | 1,050 |
| 2007-02-28 | 94 | 101 | 93 | 99 | 508,000 | 990 |
| 2007-02-27 | 96 | 101 | 95 | 101 | 678,000 | 1,010 |
| 2007-02-26 | 92 | 96 | 92 | 96 | 512,000 | 960 |
| 2007-02-23 | 91 | 93 | 89 | 93 | 241,000 | 930 |
| 2007-02-22 | 88 | 94 | 87 | 90 | 625,000 | 900 |
| 2007-02-21 | 83 | 86 | 82 | 85 | 163,000 | 850 |
| 2007-02-20 | 83 | 83 | 82 | 83 | 101,000 | 830 |
| 2007-02-19 | 83 | 83 | 80 | 83 | 133,000 | 830 |
| 2007-02-16 | 81 | 82 | 80 | 82 | 61,000 | 820 |
| 2007-02-15 | 81 | 81 | 80 | 81 | 211,000 | 810 |
| 2007-02-14 | 80 | 81 | 79 | 80 | 33,000 | 800 |
| 2007-02-13 | 80 | 80 | 79 | 80 | 14,000 | 800 |
| 2007-02-09 | 79 | 81 | 79 | 80 | 34,000 | 800 |
| 2007-02-08 | 80 | 81 | 79 | 81 | 61,000 | 810 |
| 2007-02-07 | 81 | 81 | 80 | 81 | 20,000 | 810 |
| 2007-02-06 | 80 | 81 | 80 | 81 | 30,000 | 810 |
| 2007-02-05 | 82 | 82 | 78 | 79 | 89,000 | 790 |
| 2007-02-02 | 82 | 83 | 81 | 82 | 35,000 | 820 |
| 2007-02-01 | 82 | 84 | 80 | 81 | 86,000 | 810 |
| 2007-01-31 | 83 | 84 | 82 | 82 | 41,000 | 820 |
| 2007-01-30 | 85 | 85 | 82 | 83 | 97,000 | 830 |
| 2007-01-29 | 87 | 87 | 84 | 85 | 40,000 | 850 |
| 2007-01-26 | 84 | 88 | 83 | 87 | 91,000 | 870 |
| 2007-01-25 | 86 | 86 | 86 | 86 | 28,000 | 860 |
| 2007-01-24 | 86 | 88 | 84 | 84 | 109,000 | 840 |
| 2007-01-23 | 91 | 91 | 85 | 86 | 256,000 | 860 |
| 2007-01-22 | 86 | 94 | 85 | 90 | 820,000 | 900 |
| 2007-01-19 | 83 | 84 | 82 | 84 | 19,000 | 840 |
| 2007-01-18 | 84 | 84 | 82 | 82 | 35,000 | 820 |
| 2007-01-17 | 83 | 83 | 81 | 83 | 30,000 | 830 |
| 2007-01-16 | 83 | 83 | 82 | 83 | 18,000 | 830 |
| 2007-01-15 | 82 | 84 | 82 | 82 | 49,000 | 820 |
| 2007-01-12 | 82 | 84 | 81 | 82 | 44,000 | 820 |
| 2007-01-11 | 80 | 85 | 80 | 80 | 203,000 | 800 |
| 2007-01-10 | 80 | 80 | 78 | 80 | 23,000 | 800 |
| 2007-01-09 | 80 | 80 | 77 | 80 | 8,000 | 800 |
| 2007-01-05 | 79 | 79 | 77 | 79 | 14,000 | 790 |
| 2007-01-04 | 78 | 79 | 76 | 79 | 11,000 | 790 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
