3306 日本製麻(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	36	37	35	36	70,000	360
2010-12-29	36	36	35	36	49,000	360
2010-12-28	36	36	35	36	60,000	360
2010-12-27	35	36	35	36	61,000	360
2010-12-24	36	36	35	35	46,000	350
2010-12-22	35	36	35	35	29,000	350
2010-12-21	35	35	34	35	40,000	350
2010-12-20	36	36	34	35	62,000	350
2010-12-17	36	36	34	36	79,000	360
2010-12-16	35	36	35	36	108,000	360
2010-12-15	35	35	34	35	78,000	350
2010-12-14	34	35	34	34	108,000	340
2010-12-13	34	35	33	34	87,000	340
2010-12-10	34	34	34	34	84,000	340
2010-12-09	33	35	33	34	183,000	340
2010-12-08	33	34	32	33	86,000	330
2010-12-07	33	34	33	33	10,000	330
2010-12-06	33	33	32	33	57,000	330
2010-12-03	33	34	33	33	31,000	330
2010-12-02	33	33	33	33	11,000	330
2010-12-01	33	34	32	33	33,000	330
2010-11-30	33	34	32	32	79,000	320
2010-11-29	33	34	32	34	58,000	340
2010-11-26	33	33	32	33	17,000	330
2010-11-25	32	33	32	32	76,000	320
2010-11-24	32	32	30	32	178,000	320
2010-11-22	32	33	32	32	122,000	320
2010-11-19	33	34	32	33	51,000	330
2010-11-18	33	34	33	33	5,000	330
2010-11-17	32	33	32	33	7,000	330
2010-11-16	33	34	32	33	28,000	330
2010-11-15	33	33	32	33	43,000	330
2010-11-12	32	34	32	33	176,000	330
2010-11-11	31	32	31	32	31,000	320
2010-11-10	31	32	31	32	34,000	320
2010-11-09	31	31	30	31	16,000	310
2010-11-08	31	31	30	30	8,000	300
2010-11-05	31	31	31	31	7,000	310
2010-11-04	30	31	30	31	25,000	310
2010-11-02	30	31	30	31	35,000	310
2010-11-01	31	31	30	31	6,000	310
2010-10-29	31	32	31	31	27,000	310
2010-10-28	32	32	31	32	13,000	320
2010-10-27	31	31	31	31	3,000	310
2010-10-26	31	32	30	32	34,000	320
2010-10-25	31	31	31	31	142,000	310
2010-10-22	30	31	30	31	7,000	310
2010-10-21	30	31	29	30	12,000	300
2010-10-20	30	30	30	30	22,000	300
2010-10-19	31	31	30	30	35,000	300
2010-10-18	31	31	30	31	97,000	310
2010-10-15	29	30	29	29	25,000	290
2010-10-14	29	29	29	29	31,000	290
2010-10-13	30	30	29	29	11,000	290
2010-10-12	30	30	29	29	28,000	290
2010-10-08	30	30	29	30	19,000	300
2010-10-07	30	30	30	30	6,000	300
2010-10-06	29	30	29	30	29,000	300
2010-10-05	29	30	29	29	27,000	290
2010-10-04	30	30	29	30	67,000	300
2010-10-01	30	31	30	30	5,000	300
2010-09-30	31	31	30	30	29,000	300
2010-09-29	31	31	30	31	39,000	310
2010-09-28	31	31	30	31	39,000	310
2010-09-27	31	31	31	31	6,000	310
2010-09-24	31	31	30	30	54,000	300
2010-09-22	31	31	31	31	8,000	310
2010-09-21	30	32	30	31	23,000	310
2010-09-17	32	32	30	31	34,000	310
2010-09-16	32	32	31	31	68,000	310
2010-09-15	31	32	31	32	64,000	320
2010-09-14	31	31	31	31	40,000	310
2010-09-13	30	31	30	31	20,000	310
2010-09-10	30	31	30	30	12,000	300
2010-09-09	30	30	30	30	5,000	300
2010-09-08	30	31	30	30	23,000	300
2010-09-07	30	31	30	30	32,000	300
2010-09-06	31	31	30	30	8,000	300
2010-09-03	31	31	30	30	15,000	300
2010-09-02	30	31	30	30	20,000	300
2010-09-01	30	31	30	30	86,000	300
2010-08-31	31	32	30	30	74,000	300
2010-08-30	31	32	31	31	12,000	310
2010-08-27	31	31	30	30	24,000	300
2010-08-26	31	32	30	30	68,000	300
2010-08-25	32	32	30	32	95,000	320
2010-08-24	31	32	31	32	25,000	320
2010-08-23	32	32	31	31	10,000	310
2010-08-20	31	32	31	31	21,000	310
2010-08-19	31	31	31	31	1,000	310
2010-08-18	32	32	31	32	10,000	320
2010-08-17	31	32	31	32	37,000	320
2010-08-16	32	32	32	32	8,000	320
2010-08-13	31	33	31	31	28,000	310
2010-08-12	31	32	31	31	49,000	310
2010-08-11	32	33	32	32	28,000	320
2010-08-10	32	33	32	33	10,000	330
2010-08-09	31	32	31	32	8,000	320
2010-08-06	32	32	32	32	23,000	320
2010-08-05	32	32	31	31	8,000	310
2010-08-04	32	32	32	32	2,000	320
2010-08-03	32	32	31	31	19,000	310
2010-08-02	32	33	31	32	45,000	320
2010-07-30	33	33	32	32	17,000	320
2010-07-29	33	33	33	33	17,000	330
2010-07-28	32	34	32	33	74,000	330
2010-07-27	31	32	31	32	25,000	320
2010-07-26	32	32	31	31	22,000	310
2010-07-23	32	32	31	31	13,000	310
2010-07-22	31	32	31	32	17,000	320
2010-07-21	31	31	31	31	17,000	310
2010-07-20	31	32	31	31	27,000	310
2010-07-16	32	32	31	31	37,000	310
2010-07-15	32	32	32	32	15,000	320
2010-07-14	31	32	31	32	45,000	320
2010-07-13	33	33	32	32	35,000	320
2010-07-12	32	32	32	32	7,000	320
2010-07-09	32	33	32	32	11,000	320
2010-07-08	32	33	32	33	28,000	330
2010-07-07	32	33	31	32	27,000	320
2010-07-06	32	32	32	32	8,000	320
2010-07-05	31	32	31	32	21,000	320
2010-07-02	31	32	31	32	51,000	320
2010-07-01	32	32	31	32	59,000	320
2010-06-30	32	32	31	31	69,000	310
2010-06-29	33	33	32	33	47,000	330
2010-06-28	33	34	33	33	10,000	330
2010-06-25	34	34	33	33	33,000	330
2010-06-24	34	34	34	34	22,000	340
2010-06-23	34	34	33	33	30,000	330
2010-06-22	35	35	34	34	30,000	340
2010-06-21	33	35	33	35	52,000	350
2010-06-18	33	34	33	33	12,000	330
2010-06-17	34	34	33	33	21,000	330
2010-06-16	34	34	33	33	6,000	330
2010-06-15	33	34	33	33	18,000	330
2010-06-14	34	34	33	33	5,000	330
2010-06-11	33	33	32	33	10,000	330
2010-06-10	34	34	32	33	26,000	330
2010-06-09	33	33	32	33	9,000	330
2010-06-08	32	34	32	34	36,000	340
2010-06-07	33	33	31	32	82,000	320
2010-06-04	34	35	33	33	41,000	330
2010-06-03	33	34	33	34	47,000	340
2010-06-02	32	33	32	33	5,000	330
2010-06-01	32	33	32	32	33,000	320
2010-05-31	33	33	31	33	51,000	330
2010-05-28	33	33	33	33	15,000	330
2010-05-27	31	32	30	32	56,000	320
2010-05-26	31	32	30	32	116,000	320
2010-05-25	33	33	31	32	146,000	320
2010-05-24	33	33	32	33	58,000	330
2010-05-21	32	33	31	33	105,000	330
2010-05-20	33	34	32	33	58,000	330
2010-05-19	33	33	31	33	259,000	330
2010-05-18	34	35	34	34	118,000	340
2010-05-17	35	35	34	35	83,000	350
2010-05-14	37	37	35	36	183,000	360
2010-05-13	38	38	36	37	224,000	370
2010-05-12	38	40	38	39	58,000	390
2010-05-11	38	40	38	38	106,000	380
2010-05-10	38	39	38	38	99,000	380
2010-05-07	38	39	33	38	352,000	380
2010-05-06	40	41	40	41	87,000	410
2010-04-30	41	42	40	42	133,000	420
2010-04-28	40	41	39	41	65,000	410
2010-04-27	40	41	39	40	68,000	400
2010-04-26	40	41	39	40	153,000	400
2010-04-23	40	40	39	40	58,000	400
2010-04-22	40	40	39	39	108,000	390
2010-04-21	39	39	39	39	117,000	390
2010-04-20	40	40	39	39	122,000	390
2010-04-19	39	40	38	40	252,000	400
2010-04-16	40	41	40	40	197,000	400
2010-04-15	41	42	40	41	252,000	410
2010-04-14	40	41	39	41	306,000	410
2010-04-13	40	42	39	39	533,000	390
2010-04-12	37	40	37	39	632,000	390
2010-04-09	36	37	36	37	61,000	370
2010-04-08	36	37	36	36	105,000	360
2010-04-07	36	37	36	36	108,000	360
2010-04-06	37	37	36	36	36,000	360
2010-04-05	36	37	36	37	140,000	370
2010-04-02	36	36	36	36	51,000	360
2010-04-01	37	37	35	37	173,000	370
2010-03-31	36	37	36	36	136,000	360
2010-03-30	36	37	35	36	151,000	360
2010-03-29	35	36	35	35	288,000	350
2010-03-26	36	37	35	37	272,000	370
2010-03-25	36	36	35	36	143,000	360
2010-03-24	36	37	35	36	193,000	360
2010-03-23	36	36	35	35	175,000	350
2010-03-19	34	35	34	35	115,000	350
2010-03-18	34	35	34	35	185,000	350
2010-03-17	34	35	34	34	192,000	340
2010-03-16	34	34	33	34	164,000	340
2010-03-15	35	35	34	34	168,000	340
2010-03-12	36	36	34	35	191,000	350
2010-03-11	35	36	35	36	143,000	360
2010-03-10	34	36	34	35	180,000	350
2010-03-09	34	34	33	34	139,000	340
2010-03-08	32	35	32	34	359,000	340
2010-03-05	32	32	31	32	209,000	320
2010-03-04	32	32	32	32	96,000	320
2010-03-03	32	32	31	32	111,000	320
2010-03-02	32	32	31	31	61,000	310
2010-03-01	32	32	31	32	101,000	320
2010-02-26	32	32	32	32	27,000	320
2010-02-25	32	32	31	31	37,000	310
2010-02-24	32	32	31	32	23,000	320
2010-02-23	31	32	31	32	71,000	320
2010-02-22	32	32	31	31	25,000	310
2010-02-19	32	32	31	32	64,000	320
2010-02-18	31	32	31	32	27,000	320
2010-02-17	31	32	31	31	12,000	310
2010-02-16	32	32	31	31	22,000	310
2010-02-15	32	32	31	32	131,000	320
2010-02-12	31	32	31	32	26,000	320
2010-02-10	31	32	31	31	22,000	310
2010-02-09	31	31	31	31	22,000	310
2010-02-08	31	31	31	31	40,000	310
2010-02-05	31	32	31	31	22,000	310
2010-02-04	32	32	31	32	11,000	320
2010-02-03	32	32	31	32	7,000	320
2010-02-02	31	32	31	31	22,000	310
2010-02-01	32	32	31	32	6,000	320
2010-01-29	32	32	30	31	40,000	310
2010-01-28	32	32	32	32	20,000	320
2010-01-27	31	31	30	31	37,000	310
2010-01-26	31	32	31	31	89,000	310
2010-01-25	32	32	31	31	43,000	310
2010-01-22	32	32	31	31	35,000	310
2010-01-21	32	32	31	32	38,000	320
2010-01-20	32	32	31	32	26,000	320
2010-01-19	31	32	31	31	34,000	310
2010-01-18	32	32	31	32	35,000	320
2010-01-15	32	32	31	32	126,000	320
2010-01-14	32	32	31	31	126,000	310
2010-01-13	32	32	31	32	16,000	320
2010-01-12	32	32	31	31	71,000	310
2010-01-08	32	32	31	31	12,000	310
2010-01-07	31	31	31	31	55,000	310
2010-01-06	31	31	30	31	12,000	310
2010-01-05	31	31	30	31	102,000	310
2010-01-04	32	32	31	31	47,000	310

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31