3306 日本製麻(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 32 | 32 | 31 | 31 | 63,000 | 310 |
| 2009-12-29 | 32 | 32 | 31 | 32 | 47,000 | 320 |
| 2009-12-28 | 31 | 32 | 31 | 32 | 68,000 | 320 |
| 2009-12-25 | 32 | 33 | 30 | 30 | 393,000 | 300 |
| 2009-12-24 | 31 | 32 | 31 | 31 | 21,000 | 310 |
| 2009-12-22 | 31 | 31 | 30 | 31 | 22,000 | 310 |
| 2009-12-21 | 30 | 31 | 30 | 31 | 19,000 | 310 |
| 2009-12-18 | 31 | 32 | 31 | 31 | 25,000 | 310 |
| 2009-12-17 | 31 | 32 | 30 | 31 | 46,000 | 310 |
| 2009-12-16 | 32 | 32 | 30 | 30 | 23,000 | 300 |
| 2009-12-15 | 30 | 32 | 30 | 32 | 20,000 | 320 |
| 2009-12-14 | 31 | 32 | 30 | 30 | 16,000 | 300 |
| 2009-12-11 | 31 | 31 | 30 | 30 | 46,000 | 300 |
| 2009-12-10 | 33 | 33 | 30 | 30 | 112,000 | 300 |
| 2009-12-09 | 32 | 32 | 31 | 32 | 55,000 | 320 |
| 2009-12-08 | 32 | 33 | 32 | 33 | 75,000 | 330 |
| 2009-12-07 | 31 | 32 | 30 | 32 | 130,000 | 320 |
| 2009-12-04 | 30 | 31 | 29 | 30 | 61,000 | 300 |
| 2009-12-03 | 30 | 31 | 29 | 31 | 33,000 | 310 |
| 2009-12-02 | 29 | 30 | 29 | 30 | 52,000 | 300 |
| 2009-12-01 | 28 | 29 | 28 | 29 | 30,000 | 290 |
| 2009-11-30 | 28 | 28 | 27 | 28 | 46,000 | 280 |
| 2009-11-27 | 28 | 28 | 26 | 27 | 30,000 | 270 |
| 2009-11-26 | 27 | 28 | 27 | 28 | 11,000 | 280 |
| 2009-11-25 | 27 | 28 | 27 | 27 | 32,000 | 270 |
| 2009-11-24 | 27 | 29 | 27 | 27 | 73,000 | 270 |
| 2009-11-20 | 25 | 27 | 25 | 27 | 65,000 | 270 |
| 2009-11-19 | 25 | 26 | 25 | 26 | 61,000 | 260 |
| 2009-11-18 | 27 | 27 | 25 | 25 | 67,000 | 250 |
| 2009-11-17 | 28 | 28 | 26 | 26 | 46,000 | 260 |
| 2009-11-16 | 28 | 29 | 28 | 29 | 66,000 | 290 |
| 2009-11-13 | 29 | 29 | 28 | 29 | 85,000 | 290 |
| 2009-11-12 | 31 | 31 | 29 | 29 | 89,000 | 290 |
| 2009-11-11 | 30 | 31 | 30 | 30 | 87,000 | 300 |
| 2009-11-10 | 31 | 31 | 30 | 30 | 47,000 | 300 |
| 2009-11-09 | 31 | 31 | 31 | 31 | 30,000 | 310 |
| 2009-11-06 | 31 | 31 | 30 | 31 | 25,000 | 310 |
| 2009-11-05 | 30 | 32 | 30 | 30 | 71,000 | 300 |
| 2009-11-04 | 31 | 31 | 30 | 30 | 68,000 | 300 |
| 2009-11-02 | 31 | 32 | 30 | 31 | 38,000 | 310 |
| 2009-10-30 | 32 | 32 | 31 | 31 | 46,000 | 310 |
| 2009-10-29 | 32 | 32 | 31 | 32 | 30,000 | 320 |
| 2009-10-28 | 32 | 32 | 31 | 31 | 21,000 | 310 |
| 2009-10-27 | 32 | 32 | 31 | 32 | 59,000 | 320 |
| 2009-10-26 | 32 | 32 | 31 | 31 | 48,000 | 310 |
| 2009-10-23 | 32 | 32 | 31 | 32 | 40,000 | 320 |
| 2009-10-22 | 31 | 32 | 31 | 32 | 23,000 | 320 |
| 2009-10-21 | 31 | 32 | 31 | 32 | 178,000 | 320 |
| 2009-10-20 | 32 | 32 | 31 | 31 | 29,000 | 310 |
| 2009-10-19 | 33 | 33 | 31 | 32 | 167,000 | 320 |
| 2009-10-16 | 33 | 34 | 32 | 33 | 33,000 | 330 |
| 2009-10-15 | 33 | 33 | 32 | 33 | 59,000 | 330 |
| 2009-10-14 | 34 | 34 | 33 | 33 | 40,000 | 330 |
| 2009-10-13 | 35 | 35 | 33 | 33 | 112,000 | 330 |
| 2009-10-09 | 32 | 34 | 32 | 34 | 63,000 | 340 |
| 2009-10-08 | 31 | 32 | 31 | 32 | 31,000 | 320 |
| 2009-10-07 | 30 | 31 | 30 | 31 | 80,000 | 310 |
| 2009-10-06 | 30 | 30 | 30 | 30 | 27,000 | 300 |
| 2009-10-05 | 31 | 31 | 29 | 30 | 94,000 | 300 |
| 2009-10-02 | 30 | 31 | 30 | 30 | 119,000 | 300 |
| 2009-10-01 | 31 | 32 | 31 | 31 | 80,000 | 310 |
| 2009-09-30 | 32 | 33 | 31 | 32 | 83,000 | 320 |
| 2009-09-29 | 33 | 33 | 32 | 33 | 45,000 | 330 |
| 2009-09-28 | 32 | 33 | 31 | 33 | 86,000 | 330 |
| 2009-09-25 | 34 | 34 | 32 | 32 | 66,000 | 320 |
| 2009-09-24 | 34 | 34 | 32 | 34 | 83,000 | 340 |
| 2009-09-18 | 34 | 34 | 33 | 33 | 84,000 | 330 |
| 2009-09-17 | 36 | 36 | 34 | 35 | 226,000 | 350 |
| 2009-09-16 | 36 | 36 | 35 | 36 | 51,000 | 360 |
| 2009-09-15 | 36 | 37 | 36 | 36 | 87,000 | 360 |
| 2009-09-14 | 38 | 38 | 36 | 36 | 39,000 | 360 |
| 2009-09-11 | 36 | 38 | 36 | 38 | 145,000 | 380 |
| 2009-09-10 | 35 | 36 | 35 | 35 | 163,000 | 350 |
| 2009-09-09 | 35 | 36 | 35 | 35 | 75,000 | 350 |
| 2009-09-08 | 36 | 36 | 35 | 35 | 50,000 | 350 |
| 2009-09-07 | 38 | 38 | 35 | 36 | 482,000 | 360 |
| 2009-09-04 | 39 | 39 | 38 | 38 | 102,000 | 380 |
| 2009-09-03 | 39 | 40 | 38 | 38 | 47,000 | 380 |
| 2009-09-02 | 39 | 39 | 39 | 39 | 88,000 | 390 |
| 2009-09-01 | 40 | 40 | 39 | 40 | 77,000 | 400 |
| 2009-08-31 | 42 | 42 | 39 | 40 | 679,000 | 400 |
| 2009-08-28 | 40 | 41 | 40 | 41 | 194,000 | 410 |
| 2009-08-27 | 41 | 41 | 40 | 41 | 48,000 | 410 |
| 2009-08-26 | 42 | 43 | 41 | 41 | 115,000 | 410 |
| 2009-08-25 | 41 | 42 | 40 | 41 | 84,000 | 410 |
| 2009-08-24 | 42 | 42 | 40 | 41 | 113,000 | 410 |
| 2009-08-21 | 41 | 41 | 40 | 41 | 244,000 | 410 |
| 2009-08-20 | 42 | 42 | 41 | 41 | 196,000 | 410 |
| 2009-08-19 | 41 | 44 | 40 | 42 | 652,000 | 420 |
| 2009-08-18 | 40 | 41 | 40 | 41 | 124,000 | 410 |
| 2009-08-17 | 41 | 42 | 40 | 40 | 109,000 | 400 |
| 2009-08-14 | 42 | 42 | 40 | 42 | 310,000 | 420 |
| 2009-08-13 | 42 | 43 | 41 | 43 | 212,000 | 430 |
| 2009-08-12 | 42 | 43 | 42 | 43 | 108,000 | 430 |
| 2009-08-11 | 42 | 43 | 42 | 42 | 137,000 | 420 |
| 2009-08-10 | 43 | 43 | 42 | 43 | 52,000 | 430 |
| 2009-08-07 | 42 | 43 | 41 | 43 | 170,000 | 430 |
| 2009-08-06 | 41 | 42 | 41 | 41 | 58,000 | 410 |
| 2009-08-05 | 42 | 43 | 41 | 41 | 102,000 | 410 |
| 2009-08-04 | 42 | 43 | 41 | 41 | 199,000 | 410 |
| 2009-08-03 | 43 | 43 | 41 | 42 | 78,000 | 420 |
| 2009-07-31 | 42 | 42 | 41 | 42 | 165,000 | 420 |
| 2009-07-30 | 42 | 42 | 41 | 41 | 45,000 | 410 |
| 2009-07-29 | 42 | 43 | 41 | 41 | 239,000 | 410 |
| 2009-07-28 | 44 | 44 | 42 | 42 | 128,000 | 420 |
| 2009-07-27 | 43 | 44 | 43 | 43 | 187,000 | 430 |
| 2009-07-24 | 44 | 44 | 43 | 43 | 213,000 | 430 |
| 2009-07-23 | 45 | 45 | 44 | 44 | 102,000 | 440 |
| 2009-07-22 | 44 | 45 | 43 | 45 | 169,000 | 450 |
| 2009-07-21 | 45 | 46 | 43 | 45 | 548,000 | 450 |
| 2009-07-17 | 42 | 42 | 41 | 42 | 70,000 | 420 |
| 2009-07-16 | 41 | 43 | 41 | 42 | 165,000 | 420 |
| 2009-07-15 | 40 | 41 | 39 | 41 | 296,000 | 410 |
| 2009-07-14 | 41 | 42 | 38 | 39 | 618,000 | 390 |
| 2009-07-13 | 47 | 50 | 37 | 39 | 2,014,000 | 390 |
| 2009-07-10 | 43 | 49 | 42 | 47 | 2,425,000 | 470 |
| 2009-07-09 | 43 | 51 | 42 | 42 | 2,644,000 | 420 |
| 2009-07-08 | 44 | 44 | 42 | 43 | 318,000 | 430 |
| 2009-07-07 | 41 | 44 | 41 | 44 | 338,000 | 440 |
| 2009-07-06 | 43 | 44 | 41 | 41 | 314,000 | 410 |
| 2009-07-03 | 43 | 43 | 42 | 42 | 129,000 | 420 |
| 2009-07-02 | 44 | 44 | 42 | 43 | 117,000 | 430 |
| 2009-07-01 | 42 | 44 | 42 | 44 | 166,000 | 440 |
| 2009-06-30 | 45 | 45 | 42 | 42 | 303,000 | 420 |
| 2009-06-29 | 43 | 44 | 42 | 44 | 196,000 | 440 |
| 2009-06-26 | 43 | 45 | 42 | 42 | 644,000 | 420 |
| 2009-06-25 | 43 | 44 | 42 | 42 | 197,000 | 420 |
| 2009-06-24 | 44 | 44 | 42 | 42 | 256,000 | 420 |
| 2009-06-23 | 43 | 45 | 42 | 43 | 430,000 | 430 |
| 2009-06-22 | 45 | 47 | 43 | 45 | 762,000 | 450 |
| 2009-06-19 | 42 | 46 | 42 | 44 | 1,202,000 | 440 |
| 2009-06-18 | 40 | 46 | 39 | 42 | 2,449,000 | 420 |
| 2009-06-17 | 37 | 41 | 37 | 39 | 825,000 | 390 |
| 2009-06-16 | 38 | 38 | 37 | 38 | 302,000 | 380 |
| 2009-06-15 | 37 | 38 | 37 | 38 | 215,000 | 380 |
| 2009-06-12 | 38 | 38 | 36 | 37 | 292,000 | 370 |
| 2009-06-11 | 38 | 38 | 37 | 37 | 381,000 | 370 |
| 2009-06-10 | 40 | 40 | 36 | 38 | 1,911,000 | 380 |
| 2009-06-09 | 36 | 39 | 36 | 38 | 364,000 | 380 |
| 2009-06-08 | 36 | 37 | 36 | 37 | 159,000 | 370 |
| 2009-06-05 | 36 | 36 | 35 | 36 | 170,000 | 360 |
| 2009-06-04 | 35 | 36 | 35 | 35 | 54,000 | 350 |
| 2009-06-03 | 35 | 36 | 35 | 35 | 46,000 | 350 |
| 2009-06-02 | 36 | 36 | 35 | 35 | 199,000 | 350 |
| 2009-06-01 | 36 | 36 | 35 | 36 | 110,000 | 360 |
| 2009-05-29 | 35 | 37 | 35 | 36 | 84,000 | 360 |
| 2009-05-28 | 35 | 35 | 34 | 34 | 87,000 | 340 |
| 2009-05-27 | 36 | 36 | 34 | 35 | 110,000 | 350 |
| 2009-05-26 | 34 | 36 | 34 | 35 | 304,000 | 350 |
| 2009-05-25 | 37 | 37 | 34 | 34 | 423,000 | 340 |
| 2009-05-22 | 37 | 38 | 36 | 36 | 406,000 | 360 |
| 2009-05-21 | 38 | 40 | 37 | 37 | 457,000 | 370 |
| 2009-05-20 | 38 | 40 | 37 | 38 | 215,000 | 380 |
| 2009-05-19 | 40 | 40 | 37 | 37 | 396,000 | 370 |
| 2009-05-18 | 37 | 42 | 36 | 39 | 1,827,000 | 390 |
| 2009-05-15 | 35 | 37 | 35 | 35 | 195,000 | 350 |
| 2009-05-14 | 36 | 36 | 34 | 36 | 352,000 | 360 |
| 2009-05-13 | 36 | 37 | 35 | 35 | 231,000 | 350 |
| 2009-05-12 | 36 | 37 | 35 | 37 | 203,000 | 370 |
| 2009-05-11 | 36 | 38 | 34 | 35 | 305,000 | 350 |
| 2009-05-08 | 33 | 35 | 32 | 35 | 163,000 | 350 |
| 2009-05-07 | 33 | 35 | 32 | 34 | 308,000 | 340 |
| 2009-05-01 | 39 | 39 | 31 | 31 | 1,381,000 | 310 |
| 2009-04-30 | 30 | 43 | 30 | 41 | 3,719,000 | 410 |
| 2009-04-28 | 29 | 30 | 29 | 29 | 67,000 | 290 |
| 2009-04-27 | 30 | 30 | 29 | 29 | 53,000 | 290 |
| 2009-04-24 | 29 | 30 | 28 | 30 | 76,000 | 300 |
| 2009-04-23 | 29 | 30 | 28 | 30 | 155,000 | 300 |
| 2009-04-22 | 29 | 29 | 28 | 29 | 90,000 | 290 |
| 2009-04-21 | 29 | 29 | 28 | 29 | 186,000 | 290 |
| 2009-04-20 | 31 | 31 | 29 | 30 | 188,000 | 300 |
| 2009-04-17 | 33 | 33 | 29 | 29 | 283,000 | 290 |
| 2009-04-16 | 30 | 33 | 30 | 31 | 637,000 | 310 |
| 2009-04-15 | 29 | 30 | 28 | 29 | 213,000 | 290 |
| 2009-04-14 | 29 | 30 | 27 | 29 | 123,000 | 290 |
| 2009-04-13 | 29 | 30 | 27 | 28 | 292,000 | 280 |
| 2009-04-10 | 29 | 30 | 27 | 29 | 279,000 | 290 |
| 2009-04-09 | 24 | 28 | 23 | 28 | 763,000 | 280 |
| 2009-04-08 | 24 | 25 | 24 | 24 | 83,000 | 240 |
| 2009-04-07 | 24 | 25 | 23 | 24 | 173,000 | 240 |
| 2009-04-06 | 23 | 23 | 23 | 23 | 129,000 | 230 |
| 2009-04-03 | 24 | 24 | 23 | 23 | 157,000 | 230 |
| 2009-04-02 | 22 | 24 | 22 | 23 | 170,000 | 230 |
| 2009-04-01 | 22 | 23 | 22 | 23 | 18,000 | 230 |
| 2009-03-31 | 23 | 23 | 21 | 21 | 74,000 | 210 |
| 2009-03-30 | 23 | 23 | 22 | 23 | 76,000 | 230 |
| 2009-03-27 | 22 | 24 | 22 | 23 | 212,000 | 230 |
| 2009-03-26 | 23 | 23 | 21 | 22 | 217,000 | 220 |
| 2009-03-25 | 25 | 25 | 24 | 25 | 191,000 | 250 |
| 2009-03-24 | 24 | 25 | 23 | 25 | 193,000 | 250 |
| 2009-03-23 | 23 | 23 | 22 | 23 | 89,000 | 230 |
| 2009-03-19 | 22 | 23 | 21 | 22 | 59,000 | 220 |
| 2009-03-18 | 22 | 23 | 22 | 22 | 69,000 | 220 |
| 2009-03-17 | 21 | 22 | 21 | 22 | 51,000 | 220 |
| 2009-03-16 | 21 | 21 | 20 | 21 | 54,000 | 210 |
| 2009-03-13 | 20 | 21 | 20 | 21 | 28,000 | 210 |
| 2009-03-12 | 21 | 21 | 20 | 20 | 12,000 | 200 |
| 2009-03-11 | 20 | 21 | 20 | 20 | 40,000 | 200 |
| 2009-03-10 | 20 | 20 | 19 | 19 | 33,000 | 190 |
| 2009-03-09 | 21 | 21 | 20 | 20 | 55,000 | 200 |
| 2009-03-06 | 20 | 21 | 19 | 21 | 153,000 | 210 |
| 2009-03-05 | 20 | 20 | 19 | 20 | 25,000 | 200 |
| 2009-03-04 | 19 | 20 | 18 | 20 | 25,000 | 200 |
| 2009-03-03 | 19 | 19 | 18 | 18 | 43,000 | 180 |
| 2009-03-02 | 19 | 19 | 18 | 19 | 102,000 | 190 |
| 2009-02-27 | 19 | 19 | 18 | 18 | 35,000 | 180 |
| 2009-02-26 | 18 | 19 | 18 | 19 | 129,000 | 190 |
| 2009-02-25 | 19 | 19 | 18 | 19 | 40,000 | 190 |
| 2009-02-24 | 19 | 19 | 17 | 18 | 173,000 | 180 |
| 2009-02-23 | 20 | 20 | 19 | 19 | 101,000 | 190 |
| 2009-02-20 | 21 | 21 | 19 | 20 | 88,000 | 200 |
| 2009-02-19 | 20 | 21 | 20 | 21 | 175,000 | 210 |
| 2009-02-18 | 21 | 21 | 20 | 20 | 177,000 | 200 |
| 2009-02-17 | 22 | 22 | 21 | 21 | 139,000 | 210 |
| 2009-02-16 | 22 | 22 | 21 | 22 | 30,000 | 220 |
| 2009-02-13 | 22 | 22 | 21 | 21 | 63,000 | 210 |
| 2009-02-12 | 21 | 22 | 21 | 21 | 95,000 | 210 |
| 2009-02-10 | 21 | 22 | 21 | 21 | 44,000 | 210 |
| 2009-02-09 | 22 | 22 | 21 | 22 | 165,000 | 220 |
| 2009-02-06 | 22 | 22 | 21 | 21 | 64,000 | 210 |
| 2009-02-05 | 21 | 22 | 21 | 21 | 34,000 | 210 |
| 2009-02-04 | 22 | 22 | 21 | 21 | 89,000 | 210 |
| 2009-02-03 | 22 | 22 | 22 | 22 | 69,000 | 220 |
| 2009-02-02 | 22 | 22 | 22 | 22 | 47,000 | 220 |
| 2009-01-30 | 22 | 23 | 22 | 22 | 23,000 | 220 |
| 2009-01-29 | 23 | 23 | 22 | 22 | 17,000 | 220 |
| 2009-01-28 | 23 | 23 | 22 | 23 | 32,000 | 230 |
| 2009-01-27 | 22 | 23 | 21 | 22 | 94,000 | 220 |
| 2009-01-26 | 22 | 22 | 21 | 21 | 79,000 | 210 |
| 2009-01-23 | 22 | 23 | 21 | 22 | 236,000 | 220 |
| 2009-01-22 | 23 | 23 | 22 | 22 | 142,000 | 220 |
| 2009-01-21 | 23 | 23 | 22 | 22 | 72,000 | 220 |
| 2009-01-20 | 23 | 23 | 22 | 22 | 55,000 | 220 |
| 2009-01-19 | 23 | 24 | 22 | 22 | 352,000 | 220 |
| 2009-01-16 | 22 | 24 | 22 | 22 | 25,000 | 220 |
| 2009-01-15 | 24 | 24 | 22 | 23 | 121,000 | 230 |
| 2009-01-14 | 23 | 24 | 23 | 24 | 170,000 | 240 |
| 2009-01-13 | 24 | 24 | 23 | 24 | 697,000 | 240 |
| 2009-01-09 | 24 | 24 | 23 | 23 | 258,000 | 230 |
| 2009-01-08 | 24 | 24 | 23 | 24 | 35,000 | 240 |
| 2009-01-07 | 24 | 24 | 23 | 23 | 284,000 | 230 |
| 2009-01-06 | 24 | 24 | 23 | 23 | 479,000 | 230 |
| 2009-01-05 | 24 | 25 | 23 | 24 | 115,000 | 240 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
