3306 日本製麻(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 33 | 33 | 32 | 33 | 84,000 | 330 |
| 2012-12-27 | 33 | 33 | 32 | 33 | 44,000 | 330 |
| 2012-12-26 | 32 | 33 | 32 | 33 | 12,000 | 330 |
| 2012-12-25 | 32 | 33 | 32 | 32 | 29,000 | 320 |
| 2012-12-21 | 33 | 33 | 31 | 32 | 57,000 | 320 |
| 2012-12-20 | 32 | 32 | 31 | 31 | 50,000 | 310 |
| 2012-12-19 | 32 | 33 | 31 | 32 | 96,000 | 320 |
| 2012-12-18 | 32 | 33 | 32 | 32 | 61,000 | 320 |
| 2012-12-17 | 32 | 32 | 32 | 32 | 42,000 | 320 |
| 2012-12-14 | 32 | 33 | 32 | 33 | 25,000 | 330 |
| 2012-12-13 | 32 | 32 | 31 | 32 | 48,000 | 320 |
| 2012-12-12 | 32 | 32 | 31 | 32 | 19,000 | 320 |
| 2012-12-11 | 32 | 32 | 31 | 32 | 15,000 | 320 |
| 2012-12-10 | 32 | 32 | 31 | 31 | 46,000 | 310 |
| 2012-12-07 | 31 | 32 | 31 | 31 | 47,000 | 310 |
| 2012-12-06 | 32 | 32 | 31 | 31 | 44,000 | 310 |
| 2012-12-05 | 32 | 32 | 32 | 32 | 8,000 | 320 |
| 2012-12-04 | 32 | 33 | 32 | 32 | 12,000 | 320 |
| 2012-12-03 | 32 | 33 | 32 | 32 | 15,000 | 320 |
| 2012-11-30 | 32 | 32 | 32 | 32 | 9,000 | 320 |
| 2012-11-29 | 32 | 32 | 32 | 32 | 15,000 | 320 |
| 2012-11-28 | 32 | 32 | 32 | 32 | 42,000 | 320 |
| 2012-11-27 | 32 | 32 | 31 | 32 | 22,000 | 320 |
| 2012-11-26 | 31 | 32 | 31 | 32 | 22,000 | 320 |
| 2012-11-22 | 32 | 33 | 31 | 31 | 38,000 | 310 |
| 2012-11-21 | 32 | 33 | 32 | 32 | 18,000 | 320 |
| 2012-11-20 | 32 | 32 | 31 | 32 | 28,000 | 320 |
| 2012-11-19 | 32 | 32 | 31 | 32 | 24,000 | 320 |
| 2012-11-16 | 32 | 32 | 31 | 32 | 9,000 | 320 |
| 2012-11-15 | 32 | 32 | 32 | 32 | 2,000 | 320 |
| 2012-11-14 | 32 | 32 | 31 | 31 | 3,000 | 310 |
| 2012-11-13 | 32 | 32 | 31 | 31 | 23,000 | 310 |
| 2012-11-12 | 32 | 32 | 31 | 32 | 35,000 | 320 |
| 2012-11-09 | 32 | 33 | 32 | 32 | 27,000 | 320 |
| 2012-11-08 | 32 | 33 | 32 | 33 | 14,000 | 330 |
| 2012-11-07 | 32 | 33 | 32 | 32 | 6,000 | 320 |
| 2012-11-06 | 33 | 33 | 32 | 33 | 7,000 | 330 |
| 2012-11-05 | 32 | 33 | 32 | 33 | 35,000 | 330 |
| 2012-11-02 | 33 | 33 | 32 | 32 | 14,000 | 320 |
| 2012-11-01 | 33 | 33 | 32 | 32 | 10,000 | 320 |
| 2012-10-31 | 33 | 33 | 32 | 33 | 16,000 | 330 |
| 2012-10-30 | 33 | 33 | 32 | 32 | 58,000 | 320 |
| 2012-10-29 | 32 | 33 | 32 | 33 | 34,000 | 330 |
| 2012-10-26 | 32 | 32 | 32 | 32 | 28,000 | 320 |
| 2012-10-25 | 32 | 33 | 32 | 32 | 9,000 | 320 |
| 2012-10-24 | 32 | 33 | 32 | 32 | 42,000 | 320 |
| 2012-10-23 | 32 | 33 | 32 | 32 | 36,000 | 320 |
| 2012-10-22 | 32 | 33 | 32 | 32 | 435,000 | 320 |
| 2012-10-19 | 32 | 32 | 31 | 32 | 13,000 | 320 |
| 2012-10-18 | 31 | 32 | 31 | 32 | 7,000 | 320 |
| 2012-10-17 | 31 | 32 | 31 | 31 | 101,000 | 310 |
| 2012-10-16 | 30 | 31 | 30 | 31 | 13,000 | 310 |
| 2012-10-15 | 31 | 31 | 30 | 30 | 4,000 | 300 |
| 2012-10-12 | 31 | 31 | 30 | 30 | 5,000 | 300 |
| 2012-10-11 | 31 | 31 | 31 | 31 | 8,000 | 310 |
| 2012-10-10 | 30 | 31 | 30 | 31 | 7,000 | 310 |
| 2012-10-09 | 30 | 31 | 30 | 31 | 85,000 | 310 |
| 2012-10-05 | 30 | 31 | 30 | 30 | 8,000 | 300 |
| 2012-10-04 | 31 | 31 | 30 | 30 | 7,000 | 300 |
| 2012-10-03 | 30 | 31 | 30 | 30 | 10,000 | 300 |
| 2012-10-02 | 31 | 31 | 30 | 31 | 7,000 | 310 |
| 2012-10-01 | 31 | 31 | 31 | 31 | 2,000 | 310 |
| 2012-09-28 | 31 | 31 | 30 | 31 | 154,000 | 310 |
| 2012-09-27 | 31 | 31 | 30 | 31 | 10,000 | 310 |
| 2012-09-26 | 30 | 31 | 30 | 30 | 3,000 | 300 |
| 2012-09-25 | 30 | 31 | 30 | 30 | 13,000 | 300 |
| 2012-09-24 | 30 | 30 | 30 | 30 | 13,000 | 300 |
| 2012-09-21 | 30 | 30 | 30 | 30 | 34,000 | 300 |
| 2012-09-20 | 30 | 30 | 30 | 30 | 35,000 | 300 |
| 2012-09-19 | 31 | 31 | 30 | 31 | 35,000 | 310 |
| 2012-09-18 | 31 | 31 | 30 | 31 | 38,000 | 310 |
| 2012-09-14 | 31 | 31 | 30 | 30 | 2,000 | 300 |
| 2012-09-13 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2012-09-12 | 30 | 31 | 30 | 30 | 16,000 | 300 |
| 2012-09-11 | 30 | 31 | 30 | 31 | 7,000 | 310 |
| 2012-09-10 | 31 | 31 | 30 | 30 | 7,000 | 300 |
| 2012-09-07 | 31 | 31 | 30 | 30 | 3,000 | 300 |
| 2012-09-06 | 30 | 30 | 30 | 30 | 8,000 | 300 |
| 2012-09-05 | 30 | 31 | 30 | 31 | 35,000 | 310 |
| 2012-09-04 | 30 | 31 | 30 | 31 | 21,000 | 310 |
| 2012-09-03 | 30 | 30 | 30 | 30 | 4,000 | 300 |
| 2012-08-31 | 30 | 31 | 30 | 31 | 58,000 | 310 |
| 2012-08-30 | 30 | 31 | 30 | 30 | 40,000 | 300 |
| 2012-08-29 | 30 | 31 | 30 | 31 | 10,000 | 310 |
| 2012-08-28 | 31 | 31 | 30 | 31 | 25,000 | 310 |
| 2012-08-27 | 31 | 31 | 30 | 31 | 17,000 | 310 |
| 2012-08-24 | 30 | 31 | 30 | 31 | 14,000 | 310 |
| 2012-08-23 | 31 | 31 | 30 | 31 | 11,000 | 310 |
| 2012-08-22 | 30 | 30 | 30 | 30 | 34,000 | 300 |
| 2012-08-21 | 30 | 31 | 30 | 31 | 13,000 | 310 |
| 2012-08-20 | 30 | 31 | 30 | 30 | 9,000 | 300 |
| 2012-08-17 | 30 | 30 | 30 | 30 | 4,000 | 300 |
| 2012-08-16 | 30 | 30 | 30 | 30 | 3,000 | 300 |
| 2012-08-15 | 30 | 31 | 30 | 31 | 37,000 | 310 |
| 2012-08-14 | 30 | 30 | 30 | 30 | 2,000 | 300 |
| 2012-08-13 | 30 | 30 | 30 | 30 | 7,000 | 300 |
| 2012-08-10 | 30 | 30 | 30 | 30 | 2,000 | 300 |
| 2012-08-09 | 30 | 31 | 30 | 30 | 17,000 | 300 |
| 2012-08-08 | 29 | 30 | 29 | 30 | 13,000 | 300 |
| 2012-08-07 | 30 | 30 | 29 | 29 | 12,000 | 290 |
| 2012-08-06 | 30 | 30 | 30 | 30 | 5,000 | 300 |
| 2012-08-03 | 30 | 30 | 29 | 29 | 25,000 | 290 |
| 2012-08-02 | 29 | 30 | 29 | 30 | 39,000 | 300 |
| 2012-08-01 | 30 | 30 | 29 | 30 | 54,000 | 300 |
| 2012-07-31 | 30 | 31 | 30 | 30 | 7,000 | 300 |
| 2012-07-30 | 30 | 31 | 30 | 30 | 13,000 | 300 |
| 2012-07-27 | 30 | 30 | 30 | 30 | 5,000 | 300 |
| 2012-07-26 | 30 | 31 | 30 | 31 | 10,000 | 310 |
| 2012-07-25 | 30 | 31 | 30 | 30 | 126,000 | 300 |
| 2012-07-24 | 30 | 30 | 30 | 30 | 19,000 | 300 |
| 2012-07-23 | 31 | 31 | 30 | 30 | 42,000 | 300 |
| 2012-07-20 | 31 | 31 | 31 | 31 | 10,000 | 310 |
| 2012-07-19 | 30 | 31 | 30 | 31 | 26,000 | 310 |
| 2012-07-18 | 31 | 31 | 30 | 31 | 29,000 | 310 |
| 2012-07-17 | 31 | 31 | 31 | 31 | 13,000 | 310 |
| 2012-07-13 | 30 | 31 | 30 | 31 | 23,000 | 310 |
| 2012-07-12 | 31 | 32 | 31 | 32 | 24,000 | 320 |
| 2012-07-11 | 31 | 31 | 31 | 31 | 96,000 | 310 |
| 2012-07-10 | 32 | 32 | 31 | 31 | 9,000 | 310 |
| 2012-07-09 | 32 | 32 | 31 | 31 | 10,000 | 310 |
| 2012-07-06 | 32 | 32 | 31 | 32 | 16,000 | 320 |
| 2012-07-05 | 32 | 32 | 31 | 32 | 58,000 | 320 |
| 2012-07-04 | 32 | 32 | 31 | 31 | 18,000 | 310 |
| 2012-07-03 | 32 | 32 | 31 | 31 | 56,000 | 310 |
| 2012-07-02 | 32 | 32 | 31 | 32 | 20,000 | 320 |
| 2012-06-29 | 31 | 32 | 31 | 31 | 12,000 | 310 |
| 2012-06-28 | 31 | 31 | 31 | 31 | 6,000 | 310 |
| 2012-06-27 | 31 | 31 | 31 | 31 | 26,000 | 310 |
| 2012-06-26 | 32 | 32 | 31 | 31 | 31,000 | 310 |
| 2012-06-25 | 31 | 32 | 31 | 32 | 14,000 | 320 |
| 2012-06-22 | 31 | 32 | 31 | 31 | 13,000 | 310 |
| 2012-06-21 | 31 | 32 | 31 | 31 | 21,000 | 310 |
| 2012-06-20 | 31 | 31 | 31 | 31 | 30,000 | 310 |
| 2012-06-19 | 31 | 31 | 30 | 31 | 8,000 | 310 |
| 2012-06-18 | 30 | 31 | 30 | 31 | 16,000 | 310 |
| 2012-06-15 | 30 | 31 | 30 | 30 | 30,000 | 300 |
| 2012-06-14 | 31 | 31 | 30 | 31 | 33,000 | 310 |
| 2012-06-13 | 31 | 31 | 30 | 31 | 17,000 | 310 |
| 2012-06-12 | 30 | 31 | 30 | 31 | 23,000 | 310 |
| 2012-06-11 | 31 | 31 | 30 | 30 | 26,000 | 300 |
| 2012-06-08 | 30 | 31 | 30 | 30 | 17,000 | 300 |
| 2012-06-07 | 31 | 31 | 30 | 31 | 12,000 | 310 |
| 2012-06-06 | 30 | 30 | 30 | 30 | 39,000 | 300 |
| 2012-06-05 | 29 | 30 | 29 | 29 | 22,000 | 290 |
| 2012-06-04 | 30 | 30 | 29 | 29 | 48,000 | 290 |
| 2012-06-01 | 30 | 30 | 30 | 30 | 3,000 | 300 |
| 2012-05-31 | 30 | 31 | 30 | 30 | 23,000 | 300 |
| 2012-05-30 | 31 | 31 | 30 | 31 | 16,000 | 310 |
| 2012-05-29 | 31 | 31 | 30 | 30 | 14,000 | 300 |
| 2012-05-28 | 31 | 31 | 30 | 31 | 23,000 | 310 |
| 2012-05-25 | 31 | 31 | 30 | 31 | 15,000 | 310 |
| 2012-05-24 | 31 | 31 | 30 | 31 | 9,000 | 310 |
| 2012-05-23 | 31 | 31 | 30 | 31 | 18,000 | 310 |
| 2012-05-22 | 31 | 31 | 30 | 31 | 23,000 | 310 |
| 2012-05-21 | 29 | 30 | 29 | 30 | 72,000 | 300 |
| 2012-05-18 | 30 | 30 | 29 | 29 | 151,000 | 290 |
| 2012-05-17 | 29 | 30 | 29 | 30 | 86,000 | 300 |
| 2012-05-16 | 30 | 30 | 28 | 29 | 245,000 | 290 |
| 2012-05-15 | 31 | 31 | 30 | 30 | 170,000 | 300 |
| 2012-05-14 | 32 | 32 | 31 | 31 | 45,000 | 310 |
| 2012-05-11 | 32 | 32 | 31 | 32 | 31,000 | 320 |
| 2012-05-10 | 31 | 32 | 31 | 31 | 22,000 | 310 |
| 2012-05-09 | 32 | 32 | 32 | 32 | 17,000 | 320 |
| 2012-05-08 | 32 | 33 | 31 | 32 | 45,000 | 320 |
| 2012-05-07 | 32 | 33 | 32 | 32 | 53,000 | 320 |
| 2012-05-02 | 32 | 33 | 32 | 32 | 24,000 | 320 |
| 2012-05-01 | 33 | 33 | 32 | 32 | 54,000 | 320 |
| 2012-04-27 | 33 | 33 | 32 | 33 | 63,000 | 330 |
| 2012-04-26 | 33 | 33 | 33 | 33 | 2,000 | 330 |
| 2012-04-25 | 33 | 33 | 33 | 33 | 45,000 | 330 |
| 2012-04-24 | 33 | 33 | 32 | 32 | 28,000 | 320 |
| 2012-04-23 | 34 | 34 | 33 | 33 | 95,000 | 330 |
| 2012-04-20 | 34 | 34 | 33 | 34 | 8,000 | 340 |
| 2012-04-19 | 34 | 34 | 33 | 34 | 23,000 | 340 |
| 2012-04-18 | 33 | 34 | 33 | 34 | 135,000 | 340 |
| 2012-04-17 | 32 | 33 | 32 | 33 | 119,000 | 330 |
| 2012-04-16 | 33 | 33 | 32 | 33 | 22,000 | 330 |
| 2012-04-13 | 33 | 34 | 32 | 33 | 105,000 | 330 |
| 2012-04-12 | 33 | 33 | 33 | 33 | 38,000 | 330 |
| 2012-04-11 | 33 | 33 | 33 | 33 | 32,000 | 330 |
| 2012-04-10 | 33 | 34 | 33 | 34 | 27,000 | 340 |
| 2012-04-09 | 34 | 34 | 33 | 33 | 129,000 | 330 |
| 2012-04-06 | 33 | 34 | 33 | 34 | 29,000 | 340 |
| 2012-04-05 | 33 | 34 | 33 | 34 | 13,000 | 340 |
| 2012-04-04 | 34 | 35 | 33 | 34 | 34,000 | 340 |
| 2012-04-03 | 35 | 35 | 34 | 34 | 153,000 | 340 |
| 2012-04-02 | 35 | 35 | 34 | 35 | 31,000 | 350 |
| 2012-03-30 | 35 | 35 | 34 | 34 | 72,000 | 340 |
| 2012-03-29 | 35 | 36 | 34 | 35 | 119,000 | 350 |
| 2012-03-28 | 35 | 36 | 34 | 35 | 244,000 | 350 |
| 2012-03-27 | 36 | 37 | 36 | 36 | 141,000 | 360 |
| 2012-03-26 | 36 | 37 | 36 | 36 | 114,000 | 360 |
| 2012-03-23 | 36 | 36 | 35 | 35 | 127,000 | 350 |
| 2012-03-22 | 36 | 37 | 36 | 36 | 213,000 | 360 |
| 2012-03-21 | 36 | 37 | 36 | 36 | 119,000 | 360 |
| 2012-03-19 | 37 | 37 | 36 | 36 | 173,000 | 360 |
| 2012-03-16 | 36 | 37 | 36 | 37 | 45,000 | 370 |
| 2012-03-15 | 37 | 38 | 36 | 37 | 82,000 | 370 |
| 2012-03-14 | 37 | 38 | 36 | 36 | 215,000 | 360 |
| 2012-03-13 | 37 | 37 | 36 | 36 | 29,000 | 360 |
| 2012-03-12 | 36 | 37 | 36 | 36 | 38,000 | 360 |
| 2012-03-09 | 37 | 37 | 36 | 36 | 62,000 | 360 |
| 2012-03-08 | 36 | 37 | 36 | 37 | 41,000 | 370 |
| 2012-03-07 | 36 | 37 | 35 | 37 | 291,000 | 370 |
| 2012-03-06 | 37 | 37 | 36 | 36 | 91,000 | 360 |
| 2012-03-05 | 38 | 38 | 36 | 37 | 251,000 | 370 |
| 2012-03-02 | 38 | 38 | 37 | 37 | 165,000 | 370 |
| 2012-03-01 | 38 | 39 | 37 | 37 | 219,000 | 370 |
| 2012-02-29 | 38 | 39 | 37 | 37 | 1,098,000 | 370 |
| 2012-02-28 | 38 | 38 | 37 | 37 | 157,000 | 370 |
| 2012-02-27 | 37 | 38 | 37 | 38 | 83,000 | 380 |
| 2012-02-24 | 38 | 38 | 36 | 36 | 258,000 | 360 |
| 2012-02-23 | 36 | 39 | 36 | 37 | 489,000 | 370 |
| 2012-02-22 | 36 | 37 | 35 | 36 | 104,000 | 360 |
| 2012-02-21 | 35 | 36 | 35 | 36 | 199,000 | 360 |
| 2012-02-20 | 36 | 36 | 35 | 35 | 24,000 | 350 |
| 2012-02-17 | 36 | 36 | 34 | 36 | 150,000 | 360 |
| 2012-02-16 | 36 | 36 | 35 | 36 | 27,000 | 360 |
| 2012-02-15 | 36 | 36 | 35 | 36 | 50,000 | 360 |
| 2012-02-14 | 35 | 35 | 34 | 35 | 64,000 | 350 |
| 2012-02-13 | 36 | 36 | 34 | 35 | 280,000 | 350 |
| 2012-02-10 | 36 | 36 | 35 | 36 | 97,000 | 360 |
| 2012-02-09 | 35 | 36 | 34 | 36 | 250,000 | 360 |
| 2012-02-08 | 35 | 35 | 34 | 35 | 77,000 | 350 |
| 2012-02-07 | 35 | 36 | 35 | 35 | 95,000 | 350 |
| 2012-02-06 | 35 | 36 | 35 | 35 | 108,000 | 350 |
| 2012-02-03 | 36 | 36 | 35 | 35 | 14,000 | 350 |
| 2012-02-02 | 35 | 36 | 35 | 36 | 55,000 | 360 |
| 2012-02-01 | 35 | 36 | 35 | 35 | 25,000 | 350 |
| 2012-01-31 | 36 | 36 | 35 | 36 | 86,000 | 360 |
| 2012-01-30 | 36 | 36 | 34 | 36 | 34,000 | 360 |
| 2012-01-27 | 35 | 36 | 34 | 36 | 49,000 | 360 |
| 2012-01-26 | 35 | 35 | 34 | 35 | 11,000 | 350 |
| 2012-01-25 | 35 | 35 | 34 | 35 | 27,000 | 350 |
| 2012-01-24 | 35 | 35 | 34 | 35 | 19,000 | 350 |
| 2012-01-23 | 35 | 35 | 34 | 35 | 12,000 | 350 |
| 2012-01-20 | 34 | 35 | 34 | 35 | 49,000 | 350 |
| 2012-01-19 | 34 | 35 | 34 | 34 | 37,000 | 340 |
| 2012-01-18 | 34 | 35 | 33 | 34 | 27,000 | 340 |
| 2012-01-17 | 34 | 35 | 33 | 33 | 17,000 | 330 |
| 2012-01-16 | 34 | 34 | 33 | 34 | 24,000 | 340 |
| 2012-01-13 | 35 | 35 | 34 | 34 | 19,000 | 340 |
| 2012-01-12 | 34 | 34 | 33 | 34 | 38,000 | 340 |
| 2012-01-11 | 34 | 34 | 34 | 34 | 22,000 | 340 |
| 2012-01-10 | 34 | 34 | 34 | 34 | 12,000 | 340 |
| 2012-01-06 | 34 | 34 | 33 | 34 | 16,000 | 340 |
| 2012-01-05 | 33 | 35 | 33 | 34 | 150,000 | 340 |
| 2012-01-04 | 34 | 34 | 33 | 34 | 22,000 | 340 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
