3306 日本製麻(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 24 | 24 | 23 | 24 | 37,000 | 240 |
| 2008-12-29 | 24 | 24 | 23 | 24 | 138,000 | 240 |
| 2008-12-26 | 24 | 24 | 24 | 24 | 72,000 | 240 |
| 2008-12-25 | 23 | 24 | 23 | 24 | 129,000 | 240 |
| 2008-12-24 | 24 | 24 | 23 | 23 | 199,000 | 230 |
| 2008-12-22 | 24 | 24 | 23 | 24 | 189,000 | 240 |
| 2008-12-19 | 24 | 24 | 23 | 24 | 111,000 | 240 |
| 2008-12-18 | 25 | 25 | 24 | 24 | 45,000 | 240 |
| 2008-12-17 | 25 | 25 | 24 | 25 | 127,000 | 250 |
| 2008-12-16 | 25 | 25 | 24 | 25 | 165,000 | 250 |
| 2008-12-15 | 23 | 25 | 23 | 24 | 276,000 | 240 |
| 2008-12-12 | 23 | 24 | 23 | 23 | 117,000 | 230 |
| 2008-12-11 | 24 | 24 | 23 | 24 | 98,000 | 240 |
| 2008-12-10 | 23 | 23 | 23 | 23 | 15,000 | 230 |
| 2008-12-09 | 24 | 24 | 23 | 23 | 46,000 | 230 |
| 2008-12-08 | 23 | 24 | 22 | 24 | 64,000 | 240 |
| 2008-12-05 | 24 | 24 | 22 | 23 | 280,000 | 230 |
| 2008-12-04 | 24 | 24 | 23 | 24 | 68,000 | 240 |
| 2008-12-03 | 24 | 25 | 23 | 24 | 123,000 | 240 |
| 2008-12-02 | 24 | 25 | 24 | 24 | 121,000 | 240 |
| 2008-12-01 | 25 | 25 | 24 | 25 | 84,000 | 250 |
| 2008-11-28 | 25 | 25 | 24 | 25 | 167,000 | 250 |
| 2008-11-27 | 25 | 26 | 24 | 25 | 190,000 | 250 |
| 2008-11-26 | 27 | 27 | 25 | 25 | 56,000 | 250 |
| 2008-11-25 | 27 | 27 | 26 | 26 | 59,000 | 260 |
| 2008-11-21 | 25 | 26 | 23 | 25 | 298,000 | 250 |
| 2008-11-20 | 26 | 26 | 25 | 26 | 239,000 | 260 |
| 2008-11-19 | 28 | 28 | 27 | 27 | 95,000 | 270 |
| 2008-11-18 | 27 | 29 | 26 | 29 | 272,000 | 290 |
| 2008-11-17 | 27 | 28 | 27 | 27 | 330,000 | 270 |
| 2008-11-14 | 28 | 29 | 26 | 26 | 656,000 | 260 |
| 2008-11-13 | 28 | 35 | 27 | 28 | 2,316,000 | 280 |
| 2008-11-12 | 26 | 27 | 25 | 26 | 80,000 | 260 |
| 2008-11-11 | 26 | 27 | 25 | 26 | 178,000 | 260 |
| 2008-11-10 | 27 | 27 | 26 | 26 | 225,000 | 260 |
| 2008-11-07 | 27 | 27 | 26 | 27 | 120,000 | 270 |
| 2008-11-06 | 27 | 28 | 26 | 28 | 235,000 | 280 |
| 2008-11-05 | 26 | 27 | 25 | 27 | 399,000 | 270 |
| 2008-11-04 | 26 | 26 | 24 | 26 | 459,000 | 260 |
| 2008-10-31 | 25 | 25 | 23 | 25 | 296,000 | 250 |
| 2008-10-30 | 26 | 26 | 23 | 25 | 255,000 | 250 |
| 2008-10-29 | 26 | 28 | 25 | 25 | 220,000 | 250 |
| 2008-10-28 | 25 | 25 | 24 | 25 | 80,000 | 250 |
| 2008-10-27 | 27 | 27 | 25 | 25 | 141,000 | 250 |
| 2008-10-24 | 28 | 30 | 27 | 27 | 299,000 | 270 |
| 2008-10-23 | 27 | 29 | 26 | 28 | 282,000 | 280 |
| 2008-10-22 | 30 | 32 | 28 | 29 | 478,000 | 290 |
| 2008-10-21 | 32 | 34 | 31 | 33 | 145,000 | 330 |
| 2008-10-20 | 34 | 34 | 32 | 33 | 66,000 | 330 |
| 2008-10-17 | 35 | 35 | 34 | 34 | 13,000 | 340 |
| 2008-10-16 | 35 | 35 | 34 | 35 | 34,000 | 350 |
| 2008-10-15 | 36 | 36 | 34 | 36 | 51,000 | 360 |
| 2008-10-14 | 35 | 36 | 33 | 36 | 138,000 | 360 |
| 2008-10-10 | 31 | 33 | 30 | 33 | 121,000 | 330 |
| 2008-10-09 | 30 | 34 | 30 | 33 | 100,000 | 330 |
| 2008-10-08 | 38 | 38 | 28 | 33 | 373,000 | 330 |
| 2008-10-07 | 35 | 40 | 33 | 40 | 168,000 | 400 |
| 2008-10-06 | 40 | 40 | 33 | 40 | 145,000 | 400 |
| 2008-10-03 | 42 | 42 | 41 | 41 | 35,000 | 410 |
| 2008-10-02 | 44 | 45 | 42 | 45 | 36,000 | 450 |
| 2008-10-01 | 42 | 45 | 42 | 45 | 49,000 | 450 |
| 2008-09-30 | 41 | 42 | 41 | 42 | 48,000 | 420 |
| 2008-09-29 | 44 | 44 | 41 | 41 | 38,000 | 410 |
| 2008-09-26 | 45 | 46 | 44 | 44 | 49,000 | 440 |
| 2008-09-25 | 46 | 46 | 44 | 45 | 27,000 | 450 |
| 2008-09-24 | 45 | 46 | 44 | 44 | 16,000 | 440 |
| 2008-09-22 | 45 | 48 | 44 | 45 | 154,000 | 450 |
| 2008-09-19 | 45 | 45 | 43 | 44 | 51,000 | 440 |
| 2008-09-18 | 43 | 49 | 42 | 43 | 459,000 | 430 |
| 2008-09-17 | 42 | 46 | 42 | 45 | 159,000 | 450 |
| 2008-09-16 | 38 | 44 | 38 | 42 | 202,000 | 420 |
| 2008-09-12 | 44 | 44 | 39 | 40 | 125,000 | 400 |
| 2008-09-11 | 43 | 44 | 43 | 44 | 18,000 | 440 |
| 2008-09-10 | 41 | 44 | 40 | 41 | 51,000 | 410 |
| 2008-09-09 | 44 | 44 | 43 | 43 | 33,000 | 430 |
| 2008-09-08 | 42 | 44 | 42 | 44 | 40,000 | 440 |
| 2008-09-05 | 39 | 42 | 39 | 41 | 72,000 | 410 |
| 2008-09-04 | 41 | 42 | 40 | 42 | 226,000 | 420 |
| 2008-09-03 | 47 | 47 | 39 | 41 | 465,000 | 410 |
| 2008-09-02 | 47 | 49 | 45 | 48 | 145,000 | 480 |
| 2008-09-01 | 51 | 51 | 48 | 49 | 67,000 | 490 |
| 2008-08-29 | 50 | 52 | 49 | 52 | 82,000 | 520 |
| 2008-08-28 | 53 | 53 | 50 | 51 | 151,000 | 510 |
| 2008-08-27 | 51 | 55 | 48 | 54 | 608,000 | 540 |
| 2008-08-26 | 46 | 48 | 45 | 48 | 164,000 | 480 |
| 2008-08-25 | 43 | 48 | 42 | 45 | 150,000 | 450 |
| 2008-08-22 | 44 | 44 | 42 | 43 | 61,000 | 430 |
| 2008-08-21 | 44 | 45 | 43 | 45 | 105,000 | 450 |
| 2008-08-20 | 45 | 46 | 36 | 44 | 732,000 | 440 |
| 2008-08-19 | 44 | 46 | 44 | 44 | 108,000 | 440 |
| 2008-08-18 | 50 | 50 | 44 | 46 | 321,000 | 460 |
| 2008-08-15 | 48 | 52 | 46 | 50 | 743,000 | 500 |
| 2008-08-14 | 45 | 45 | 39 | 45 | 422,000 | 450 |
| 2008-08-13 | 50 | 51 | 44 | 45 | 421,000 | 450 |
| 2008-08-12 | 51 | 52 | 49 | 52 | 64,000 | 520 |
| 2008-08-11 | 51 | 52 | 50 | 52 | 56,000 | 520 |
| 2008-08-08 | 53 | 53 | 50 | 52 | 81,000 | 520 |
| 2008-08-07 | 51 | 53 | 51 | 53 | 44,000 | 530 |
| 2008-08-06 | 52 | 54 | 51 | 51 | 36,000 | 510 |
| 2008-08-05 | 53 | 53 | 51 | 53 | 73,000 | 530 |
| 2008-08-04 | 53 | 56 | 52 | 54 | 156,000 | 540 |
| 2008-08-01 | 55 | 55 | 47 | 53 | 430,000 | 530 |
| 2008-07-31 | 57 | 57 | 55 | 55 | 129,000 | 550 |
| 2008-07-30 | 56 | 57 | 55 | 56 | 83,000 | 560 |
| 2008-07-29 | 56 | 57 | 54 | 56 | 196,000 | 560 |
| 2008-07-28 | 55 | 56 | 53 | 54 | 483,000 | 540 |
| 2008-07-25 | 58 | 59 | 55 | 57 | 572,000 | 570 |
| 2008-07-24 | 58 | 63 | 53 | 58 | 3,027,000 | 580 |
| 2008-07-23 | 53 | 58 | 53 | 53 | 1,664,000 | 530 |
| 2008-07-22 | 93 | 93 | 83 | 83 | 30,000 | 830 |
| 2008-07-18 | 94 | 96 | 92 | 96 | 22,000 | 960 |
| 2008-07-17 | 95 | 96 | 94 | 96 | 14,000 | 960 |
| 2008-07-16 | 96 | 97 | 90 | 97 | 24,000 | 970 |
| 2008-07-15 | 95 | 97 | 94 | 97 | 27,000 | 970 |
| 2008-07-14 | 97 | 97 | 95 | 95 | 22,000 | 950 |
| 2008-07-11 | 97 | 99 | 96 | 99 | 37,000 | 990 |
| 2008-07-10 | 96 | 99 | 96 | 99 | 11,000 | 990 |
| 2008-07-09 | 96 | 100 | 95 | 100 | 25,000 | 1,000 |
| 2008-07-08 | 97 | 99 | 96 | 99 | 9,000 | 990 |
| 2008-07-04 | 96 | 98 | 96 | 98 | 10,000 | 980 |
| 2008-07-03 | 96 | 98 | 96 | 98 | 10,000 | 980 |
| 2008-07-02 | 100 | 100 | 97 | 100 | 27,000 | 1,000 |
| 2008-07-01 | 98 | 101 | 98 | 101 | 6,000 | 1,010 |
| 2008-06-30 | 101 | 102 | 96 | 102 | 26,000 | 1,020 |
| 2008-06-27 | 100 | 101 | 97 | 101 | 27,000 | 1,010 |
| 2008-06-26 | 102 | 103 | 98 | 101 | 38,000 | 1,010 |
| 2008-06-25 | 105 | 105 | 97 | 102 | 143,000 | 1,020 |
| 2008-06-24 | 105 | 105 | 104 | 105 | 12,000 | 1,050 |
| 2008-06-23 | 106 | 106 | 106 | 106 | 12,000 | 1,060 |
| 2008-06-20 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 2008-06-19 | 107 | 107 | 105 | 107 | 32,000 | 1,070 |
| 2008-06-18 | 107 | 108 | 105 | 106 | 52,000 | 1,060 |
| 2008-06-17 | 108 | 108 | 105 | 107 | 31,000 | 1,070 |
| 2008-06-16 | 105 | 105 | 101 | 103 | 35,000 | 1,030 |
| 2008-06-13 | 109 | 110 | 104 | 108 | 69,000 | 1,080 |
| 2008-06-12 | 108 | 111 | 107 | 109 | 121,000 | 1,090 |
| 2008-06-11 | 106 | 108 | 106 | 107 | 62,000 | 1,070 |
| 2008-06-10 | 105 | 107 | 105 | 106 | 33,000 | 1,060 |
| 2008-06-09 | 106 | 107 | 105 | 105 | 37,000 | 1,050 |
| 2008-06-06 | 104 | 107 | 104 | 106 | 46,000 | 1,060 |
| 2008-06-05 | 103 | 104 | 103 | 103 | 20,000 | 1,030 |
| 2008-06-04 | 102 | 103 | 102 | 102 | 27,000 | 1,020 |
| 2008-06-03 | 102 | 103 | 102 | 103 | 27,000 | 1,030 |
| 2008-06-02 | 105 | 105 | 102 | 104 | 21,000 | 1,040 |
| 2008-05-30 | 105 | 106 | 105 | 105 | 11,000 | 1,050 |
| 2008-05-29 | 104 | 105 | 103 | 104 | 12,000 | 1,040 |
| 2008-05-28 | 109 | 109 | 103 | 107 | 25,000 | 1,070 |
| 2008-05-27 | 105 | 109 | 103 | 109 | 23,000 | 1,090 |
| 2008-05-26 | 110 | 110 | 105 | 105 | 63,000 | 1,050 |
| 2008-05-23 | 110 | 114 | 108 | 110 | 420,000 | 1,100 |
| 2008-05-22 | 103 | 104 | 103 | 104 | 6,000 | 1,040 |
| 2008-05-21 | 102 | 105 | 102 | 105 | 15,000 | 1,050 |
| 2008-05-20 | 106 | 106 | 102 | 102 | 5,000 | 1,020 |
| 2008-05-19 | 101 | 105 | 100 | 105 | 42,000 | 1,050 |
| 2008-05-16 | 101 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2008-05-15 | 102 | 103 | 101 | 102 | 13,000 | 1,020 |
| 2008-05-14 | 100 | 102 | 100 | 102 | 13,000 | 1,020 |
| 2008-05-13 | 103 | 104 | 100 | 103 | 23,000 | 1,030 |
| 2008-05-12 | 104 | 104 | 103 | 104 | 12,000 | 1,040 |
| 2008-05-09 | 105 | 106 | 104 | 104 | 13,000 | 1,040 |
| 2008-05-08 | 104 | 104 | 103 | 104 | 72,000 | 1,040 |
| 2008-05-07 | 100 | 104 | 100 | 104 | 16,000 | 1,040 |
| 2008-05-02 | 102 | 103 | 100 | 102 | 16,000 | 1,020 |
| 2008-05-01 | 102 | 102 | 102 | 102 | 7,000 | 1,020 |
| 2008-04-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-04-28 | 103 | 103 | 102 | 102 | 19,000 | 1,020 |
| 2008-04-25 | 102 | 104 | 100 | 103 | 58,000 | 1,030 |
| 2008-04-24 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2008-04-23 | 100 | 101 | 100 | 101 | 10,000 | 1,010 |
| 2008-04-22 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-04-21 | 100 | 102 | 99 | 102 | 37,000 | 1,020 |
| 2008-04-18 | 99 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2008-04-17 | 100 | 100 | 99 | 100 | 15,000 | 1,000 |
| 2008-04-16 | 99 | 100 | 99 | 100 | 9,000 | 1,000 |
| 2008-04-15 | 100 | 101 | 99 | 100 | 14,000 | 1,000 |
| 2008-04-14 | 97 | 100 | 97 | 100 | 7,000 | 1,000 |
| 2008-04-11 | 98 | 100 | 96 | 100 | 79,000 | 1,000 |
| 2008-04-10 | 101 | 102 | 99 | 102 | 62,000 | 1,020 |
| 2008-04-09 | 101 | 102 | 100 | 102 | 83,000 | 1,020 |
| 2008-04-08 | 103 | 103 | 100 | 101 | 29,000 | 1,010 |
| 2008-04-07 | 99 | 103 | 99 | 103 | 174,000 | 1,030 |
| 2008-04-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2008-04-03 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 2008-04-02 | 109 | 109 | 106 | 106 | 11,000 | 1,060 |
| 2008-04-01 | 106 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2008-03-31 | 113 | 113 | 103 | 110 | 33,000 | 1,100 |
| 2008-03-28 | 115 | 115 | 113 | 113 | 9,000 | 1,130 |
| 2008-03-27 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-03-26 | 116 | 117 | 115 | 117 | 11,000 | 1,170 |
| 2008-03-25 | 119 | 119 | 116 | 119 | 22,000 | 1,190 |
| 2008-03-24 | 118 | 119 | 117 | 117 | 15,000 | 1,170 |
| 2008-03-21 | 120 | 120 | 118 | 119 | 54,000 | 1,190 |
| 2008-03-19 | 120 | 121 | 119 | 119 | 70,000 | 1,190 |
| 2008-03-18 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2008-03-17 | 121 | 121 | 116 | 119 | 28,000 | 1,190 |
| 2008-03-14 | 118 | 119 | 117 | 119 | 27,000 | 1,190 |
| 2008-03-13 | 119 | 119 | 116 | 118 | 43,000 | 1,180 |
| 2008-03-12 | 119 | 121 | 117 | 120 | 43,000 | 1,200 |
| 2008-03-11 | 118 | 118 | 118 | 118 | 21,000 | 1,180 |
| 2008-03-10 | 122 | 122 | 116 | 119 | 54,000 | 1,190 |
| 2008-03-07 | 121 | 124 | 119 | 122 | 72,000 | 1,220 |
| 2008-03-06 | 120 | 127 | 120 | 124 | 226,000 | 1,240 |
| 2008-03-05 | 120 | 121 | 119 | 119 | 85,000 | 1,190 |
| 2008-03-04 | 119 | 120 | 118 | 119 | 61,000 | 1,190 |
| 2008-03-03 | 119 | 120 | 117 | 119 | 83,000 | 1,190 |
| 2008-02-29 | 115 | 124 | 115 | 118 | 167,000 | 1,180 |
| 2008-02-28 | 116 | 117 | 115 | 115 | 81,000 | 1,150 |
| 2008-02-27 | 115 | 115 | 114 | 115 | 59,000 | 1,150 |
| 2008-02-26 | 115 | 116 | 115 | 115 | 71,000 | 1,150 |
| 2008-02-25 | 116 | 116 | 114 | 114 | 67,000 | 1,140 |
| 2008-02-22 | 116 | 116 | 114 | 114 | 97,000 | 1,140 |
| 2008-02-21 | 116 | 116 | 114 | 114 | 100,000 | 1,140 |
| 2008-02-20 | 115 | 115 | 114 | 114 | 116,000 | 1,140 |
| 2008-02-19 | 113 | 114 | 113 | 114 | 82,000 | 1,140 |
| 2008-02-18 | 117 | 118 | 113 | 113 | 125,000 | 1,130 |
| 2008-02-15 | 115 | 115 | 112 | 112 | 45,000 | 1,120 |
| 2008-02-14 | 115 | 115 | 113 | 113 | 117,000 | 1,130 |
| 2008-02-13 | 114 | 114 | 112 | 112 | 43,000 | 1,120 |
| 2008-02-12 | 114 | 114 | 111 | 112 | 65,000 | 1,120 |
| 2008-02-08 | 110 | 111 | 109 | 111 | 14,000 | 1,110 |
| 2008-02-07 | 113 | 113 | 111 | 112 | 52,000 | 1,120 |
| 2008-02-06 | 110 | 114 | 109 | 113 | 83,000 | 1,130 |
| 2008-02-05 | 114 | 114 | 107 | 109 | 71,000 | 1,090 |
| 2008-02-04 | 115 | 115 | 110 | 114 | 98,000 | 1,140 |
| 2008-02-01 | 114 | 114 | 113 | 114 | 4,000 | 1,140 |
| 2008-01-31 | 115 | 115 | 113 | 114 | 42,000 | 1,140 |
| 2008-01-30 | 114 | 114 | 112 | 112 | 7,000 | 1,120 |
| 2008-01-29 | 114 | 114 | 111 | 114 | 39,000 | 1,140 |
| 2008-01-28 | 110 | 111 | 107 | 111 | 32,000 | 1,110 |
| 2008-01-25 | 109 | 110 | 107 | 110 | 68,000 | 1,100 |
| 2008-01-24 | 106 | 109 | 106 | 109 | 15,000 | 1,090 |
| 2008-01-23 | 109 | 110 | 107 | 107 | 68,000 | 1,070 |
| 2008-01-22 | 108 | 109 | 107 | 108 | 110,000 | 1,080 |
| 2008-01-21 | 111 | 111 | 109 | 109 | 38,000 | 1,090 |
| 2008-01-18 | 106 | 110 | 106 | 110 | 73,000 | 1,100 |
| 2008-01-17 | 112 | 112 | 106 | 111 | 132,000 | 1,110 |
| 2008-01-16 | 110 | 112 | 105 | 112 | 105,000 | 1,120 |
| 2008-01-15 | 113 | 113 | 111 | 112 | 125,000 | 1,120 |
| 2008-01-11 | 112 | 113 | 111 | 111 | 49,000 | 1,110 |
| 2008-01-10 | 112 | 113 | 111 | 111 | 80,000 | 1,110 |
| 2008-01-09 | 113 | 113 | 110 | 110 | 58,000 | 1,100 |
| 2008-01-08 | 115 | 116 | 111 | 112 | 50,000 | 1,120 |
| 2008-01-07 | 119 | 120 | 105 | 115 | 270,000 | 1,150 |
| 2008-01-04 | 108 | 115 | 103 | 115 | 164,000 | 1,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
