3306 日本製麻(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	34	34	34	34	11,000	340
2011-12-29	33	34	33	34	25,000	340
2011-12-28	34	34	33	33	3,000	330
2011-12-27	33	34	33	33	35,000	330
2011-12-26	33	34	33	33	17,000	330
2011-12-22	34	34	33	33	16,000	330
2011-12-21	33	34	33	33	21,000	330
2011-12-20	34	34	33	33	24,000	330
2011-12-19	33	34	33	34	10,000	340
2011-12-16	34	34	33	33	18,000	330
2011-12-15	33	34	33	33	25,000	330
2011-12-14	34	34	33	34	19,000	340
2011-12-13	33	34	33	34	43,000	340
2011-12-12	34	34	33	33	80,000	330
2011-12-09	33	34	32	33	51,000	330
2011-12-08	34	34	32	34	88,000	340
2011-12-07	33	34	33	34	118,000	340
2011-12-06	32	33	32	33	61,000	330
2011-12-05	32	32	32	32	13,000	320
2011-12-02	32	33	31	32	118,000	320
2011-12-01	31	32	31	32	72,000	320
2011-11-30	31	31	30	30	17,000	300
2011-11-29	30	31	30	30	8,000	300
2011-11-28	31	31	30	30	27,000	300
2011-11-25	30	30	30	30	13,000	300
2011-11-24	30	31	30	30	38,000	300
2011-11-22	30	31	30	30	38,000	300
2011-11-21	30	31	30	31	5,000	310
2011-11-18	31	31	30	31	9,000	310
2011-11-17	30	31	30	30	35,000	300
2011-11-16	31	31	30	30	11,000	300
2011-11-15	31	31	30	31	4,000	310
2011-11-14	31	31	30	30	9,000	300
2011-11-11	31	31	30	30	23,000	300
2011-11-10	30	31	30	30	38,000	300
2011-11-09	31	31	30	31	19,000	310
2011-11-08	31	32	31	31	42,000	310
2011-11-07	31	32	31	31	10,000	310
2011-11-04	31	32	31	31	78,000	310
2011-11-02	32	32	31	31	56,000	310
2011-11-01	31	32	31	32	27,000	320
2011-10-31	32	32	31	31	7,000	310
2011-10-28	32	32	31	31	38,000	310
2011-10-27	32	33	32	32	11,000	320
2011-10-26	33	33	32	32	13,000	320
2011-10-25	32	33	32	33	10,000	330
2011-10-24	32	32	31	32	27,000	320
2011-10-21	32	32	31	32	15,000	320
2011-10-20	32	33	32	32	42,000	320
2011-10-19	32	33	32	33	7,000	330
2011-10-18	32	33	32	32	10,000	320
2011-10-17	33	33	32	32	27,000	320
2011-10-14	32	34	32	32	50,000	320
2011-10-13	32	32	31	32	18,000	320
2011-10-12	32	32	31	31	21,000	310
2011-10-11	32	32	31	32	70,000	320
2011-10-07	33	33	32	32	17,000	320
2011-10-06	31	33	31	33	42,000	330
2011-10-05	32	32	32	32	4,000	320
2011-10-04	32	32	31	32	62,000	320
2011-10-03	32	32	32	32	4,000	320
2011-09-30	33	33	32	33	8,000	330
2011-09-29	32	34	32	33	44,000	330
2011-09-28	32	32	31	31	45,000	310
2011-09-27	32	32	31	32	103,000	320
2011-09-26	34	34	32	32	50,000	320
2011-09-22	34	34	33	33	4,000	330
2011-09-21	33	34	33	34	56,000	340
2011-09-20	33	33	33	33	6,000	330
2011-09-16	33	33	33	33	3,000	330
2011-09-15	33	34	33	33	15,000	330
2011-09-14	34	34	33	33	16,000	330
2011-09-13	33	33	33	33	37,000	330
2011-09-12	34	34	33	34	8,000	340
2011-09-09	33	34	33	34	23,000	340
2011-09-08	33	34	33	33	21,000	330
2011-09-07	33	34	33	33	18,000	330
2011-09-06	33	34	33	33	13,000	330
2011-09-05	33	33	33	33	8,000	330
2011-09-02	34	34	33	34	4,000	340
2011-09-01	34	34	34	34	4,000	340
2011-08-31	33	33	33	33	9,000	330
2011-08-30	34	34	33	33	16,000	330
2011-08-29	33	33	32	33	39,000	330
2011-08-26	33	33	33	33	30,000	330
2011-08-25	33	34	33	33	16,000	330
2011-08-24	33	34	33	33	8,000	330
2011-08-23	33	33	33	33	26,000	330
2011-08-22	33	34	33	33	12,000	330
2011-08-19	33	34	33	34	24,000	340
2011-08-18	34	35	33	33	35,000	330
2011-08-17	34	34	34	34	39,000	340
2011-08-16	36	36	34	35	21,000	350
2011-08-15	35	35	34	35	17,000	350
2011-08-12	35	35	35	35	36,000	350
2011-08-11	34	34	34	34	18,000	340
2011-08-10	34	35	34	34	39,000	340
2011-08-09	33	34	32	34	89,000	340
2011-08-08	35	35	34	34	119,000	340
2011-08-05	35	36	34	35	264,000	350
2011-08-04	36	36	36	36	15,000	360
2011-08-03	36	37	36	37	27,000	370
2011-08-02	36	37	36	37	21,000	370
2011-08-01	36	37	36	37	38,000	370
2011-07-29	36	38	36	36	16,000	360
2011-07-28	38	38	36	37	56,000	370
2011-07-27	37	38	37	38	36,000	380
2011-07-26	37	37	36	36	24,000	360
2011-07-25	37	37	36	37	35,000	370
2011-07-22	36	39	36	37	257,000	370
2011-07-21	37	37	36	36	34,000	360
2011-07-20	37	38	36	36	32,000	360
2011-07-19	37	37	36	36	26,000	360
2011-07-15	36	37	36	37	51,000	370
2011-07-14	37	38	36	36	34,000	360
2011-07-13	37	38	36	36	31,000	360
2011-07-12	37	38	36	36	27,000	360
2011-07-11	38	38	37	37	22,000	370
2011-07-08	37	38	37	37	80,000	370
2011-07-07	35	38	35	37	377,000	370
2011-07-06	35	36	35	36	11,000	360
2011-07-05	36	36	35	36	5,000	360
2011-07-04	35	36	35	36	17,000	360
2011-07-01	36	36	35	36	50,000	360
2011-06-30	36	36	36	36	3,000	360
2011-06-29	36	37	35	35	181,000	350
2011-06-28	36	36	35	36	84,000	360
2011-06-27	36	36	35	36	25,000	360
2011-06-24	35	36	35	35	32,000	350
2011-06-23	35	37	35	36	15,000	360
2011-06-22	36	36	36	36	30,000	360
2011-06-21	36	36	35	35	15,000	350
2011-06-20	36	37	35	36	21,000	360
2011-06-17	36	37	35	36	20,000	360
2011-06-16	36	36	36	36	10,000	360
2011-06-15	36	37	35	36	47,000	360
2011-06-14	37	37	35	36	8,000	360
2011-06-13	37	37	35	36	28,000	360
2011-06-10	36	36	35	36	8,000	360
2011-06-09	36	36	35	35	12,000	350
2011-06-08	36	37	36	36	19,000	360
2011-06-07	35	36	35	36	41,000	360
2011-06-06	37	40	35	36	496,000	360
2011-06-03	36	37	36	36	22,000	360
2011-06-02	36	36	35	36	15,000	360
2011-06-01	37	37	36	36	45,000	360
2011-05-31	36	37	36	37	75,000	370
2011-05-30	35	36	35	35	35,000	350
2011-05-27	35	36	35	35	5,000	350
2011-05-26	36	36	35	35	12,000	350
2011-05-25	35	36	35	36	22,000	360
2011-05-24	35	36	35	35	25,000	350
2011-05-23	34	35	34	35	84,000	350
2011-05-20	35	35	34	34	22,000	340
2011-05-19	36	36	35	35	53,000	350
2011-05-18	36	36	35	36	38,000	360
2011-05-17	35	36	35	36	22,000	360
2011-05-16	36	36	35	35	95,000	350
2011-05-13	37	37	36	37	261,000	370
2011-05-12	38	39	38	38	54,000	380
2011-05-11	38	39	38	39	41,000	390
2011-05-10	38	39	37	39	134,000	390
2011-05-09	38	38	37	38	76,000	380
2011-05-06	37	38	37	38	69,000	380
2011-05-02	38	38	37	37	169,000	370
2011-04-28	37	38	37	37	25,000	370
2011-04-27	37	37	36	37	178,000	370
2011-04-26	36	37	36	36	138,000	360
2011-04-25	38	38	36	36	176,000	360
2011-04-22	37	38	36	38	101,000	380
2011-04-21	38	38	37	37	49,000	370
2011-04-20	38	38	37	37	133,000	370
2011-04-19	38	40	37	39	390,000	390
2011-04-18	36	41	35	38	696,000	380
2011-04-15	35	36	34	35	40,000	350
2011-04-14	35	35	34	35	48,000	350
2011-04-13	35	35	34	35	18,000	350
2011-04-12	35	35	34	34	104,000	340
2011-04-11	34	35	34	35	22,000	350
2011-04-08	34	35	34	34	61,000	340
2011-04-07	34	34	33	34	80,000	340
2011-04-06	34	35	33	33	95,000	330
2011-04-05	35	35	34	34	38,000	340
2011-04-04	35	35	35	35	44,000	350
2011-04-01	35	36	35	35	43,000	350
2011-03-31	35	36	35	36	63,000	360
2011-03-30	36	36	35	35	101,000	350
2011-03-29	34	37	34	36	276,000	360
2011-03-28	37	38	36	38	168,000	380
2011-03-25	37	38	36	37	130,000	370
2011-03-24	38	38	36	37	51,000	370
2011-03-23	37	38	37	38	115,000	380
2011-03-22	37	37	36	37	155,000	370
2011-03-18	35	35	32	34	173,000	340
2011-03-17	32	34	30	34	182,000	340
2011-03-16	30	33	30	33	240,000	330
2011-03-15	34	35	26	30	565,000	300
2011-03-14	32	35	31	33	415,000	330
2011-03-11	39	40	39	39	68,000	390
2011-03-10	40	40	39	40	57,000	400
2011-03-09	40	40	39	40	51,000	400
2011-03-08	39	40	39	39	74,000	390
2011-03-07	40	40	39	39	85,000	390
2011-03-04	39	40	39	40	37,000	400
2011-03-03	40	40	39	39	123,000	390
2011-03-02	40	40	39	40	57,000	400
2011-03-01	40	40	39	40	67,000	400
2011-02-28	40	40	39	40	53,000	400
2011-02-25	39	40	39	40	31,000	400
2011-02-24	40	40	39	39	54,000	390
2011-02-23	39	40	39	40	56,000	400
2011-02-22	40	40	39	39	131,000	390
2011-02-21	40	40	39	40	234,000	400
2011-02-18	40	40	39	40	78,000	400
2011-02-17	39	40	39	40	101,000	400
2011-02-16	39	40	38	39	95,000	390
2011-02-15	39	39	38	39	65,000	390
2011-02-14	39	40	38	39	169,000	390
2011-02-10	39	39	38	39	53,000	390
2011-02-09	38	39	38	38	72,000	380
2011-02-08	38	39	38	38	70,000	380
2011-02-07	38	38	37	38	76,000	380
2011-02-04	38	38	36	37	220,000	370
2011-02-03	37	38	37	38	35,000	380
2011-02-02	38	38	37	37	36,000	370
2011-02-01	38	38	37	37	38,000	370
2011-01-31	37	38	37	38	137,000	380
2011-01-28	39	39	37	38	57,000	380
2011-01-27	38	39	38	39	94,000	390
2011-01-26	39	39	37	39	90,000	390
2011-01-25	40	40	37	39	322,000	390
2011-01-24	39	40	39	40	110,000	400
2011-01-21	40	40	39	39	272,000	390
2011-01-20	40	41	39	41	586,000	410
2011-01-19	40	40	39	39	113,000	390
2011-01-18	40	40	39	40	143,000	400
2011-01-17	39	40	39	40	119,000	400
2011-01-14	39	39	38	38	87,000	380
2011-01-13	39	39	38	38	22,000	380
2011-01-12	38	39	37	38	63,000	380
2011-01-11	38	38	37	37	83,000	370
2011-01-07	37	38	37	37	77,000	370
2011-01-06	37	37	36	37	154,000	370
2011-01-05	38	38	36	37	84,000	370
2011-01-04	37	38	36	37	146,000	370

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