3306 日本製麻(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 57 | 57 | 55 | 56 | 248,000 | 560 |
2013-12-27 | 55 | 58 | 54 | 57 | 565,000 | 570 |
2013-12-26 | 53 | 55 | 52 | 53 | 472,000 | 530 |
2013-12-25 | 52 | 53 | 51 | 52 | 602,000 | 520 |
2013-12-24 | 56 | 56 | 52 | 52 | 938,000 | 520 |
2013-12-20 | 57 | 58 | 56 | 56 | 74,000 | 560 |
2013-12-19 | 58 | 59 | 56 | 57 | 196,000 | 570 |
2013-12-18 | 56 | 59 | 55 | 57 | 400,000 | 570 |
2013-12-17 | 57 | 57 | 56 | 56 | 116,000 | 560 |
2013-12-16 | 59 | 59 | 57 | 57 | 297,000 | 570 |
2013-12-13 | 58 | 59 | 58 | 59 | 274,000 | 590 |
2013-12-12 | 59 | 59 | 58 | 58 | 134,000 | 580 |
2013-12-11 | 61 | 62 | 59 | 60 | 673,000 | 600 |
2013-12-10 | 59 | 63 | 58 | 61 | 976,000 | 610 |
2013-12-09 | 57 | 60 | 56 | 60 | 655,000 | 600 |
2013-12-06 | 57 | 57 | 56 | 57 | 317,000 | 570 |
2013-12-05 | 59 | 59 | 57 | 57 | 501,000 | 570 |
2013-12-04 | 61 | 61 | 58 | 59 | 921,000 | 590 |
2013-12-03 | 63 | 63 | 61 | 61 | 279,000 | 610 |
2013-12-02 | 61 | 63 | 60 | 63 | 462,000 | 630 |
2013-11-29 | 63 | 63 | 60 | 61 | 857,000 | 610 |
2013-11-28 | 64 | 64 | 62 | 62 | 529,000 | 620 |
2013-11-27 | 65 | 65 | 61 | 63 | 1,830,000 | 630 |
2013-11-26 | 60 | 67 | 59 | 65 | 3,779,000 | 650 |
2013-11-25 | 58 | 63 | 57 | 62 | 2,069,000 | 620 |
2013-11-22 | 57 | 58 | 57 | 57 | 268,000 | 570 |
2013-11-21 | 58 | 59 | 56 | 57 | 640,000 | 570 |
2013-11-20 | 55 | 59 | 54 | 58 | 1,258,000 | 580 |
2013-11-19 | 56 | 56 | 54 | 54 | 420,000 | 540 |
2013-11-18 | 55 | 55 | 54 | 55 | 545,000 | 550 |
2013-11-15 | 56 | 56 | 54 | 55 | 640,000 | 550 |
2013-11-14 | 56 | 59 | 56 | 56 | 914,000 | 560 |
2013-11-13 | 54 | 55 | 54 | 55 | 190,000 | 550 |
2013-11-12 | 53 | 55 | 53 | 54 | 638,000 | 540 |
2013-11-11 | 57 | 57 | 54 | 55 | 571,000 | 550 |
2013-11-08 | 57 | 58 | 56 | 56 | 432,000 | 560 |
2013-11-07 | 59 | 61 | 57 | 58 | 773,000 | 580 |
2013-11-06 | 56 | 62 | 55 | 60 | 772,000 | 600 |
2013-11-05 | 56 | 57 | 53 | 57 | 1,175,000 | 570 |
2013-11-01 | 60 | 60 | 54 | 57 | 2,250,000 | 570 |
2013-10-31 | 64 | 68 | 60 | 61 | 3,888,000 | 610 |
2013-10-30 | 56 | 72 | 55 | 68 | 5,696,000 | 680 |
2013-10-29 | 57 | 57 | 55 | 56 | 483,000 | 560 |
2013-10-28 | 57 | 58 | 56 | 57 | 1,171,000 | 570 |
2013-10-25 | 56 | 59 | 53 | 56 | 2,138,000 | 560 |
2013-10-24 | 52 | 56 | 51 | 56 | 1,684,000 | 560 |
2013-10-23 | 52 | 54 | 50 | 53 | 1,076,000 | 530 |
2013-10-22 | 52 | 52 | 48 | 52 | 3,206,000 | 520 |
2013-10-21 | 45 | 55 | 45 | 55 | 6,627,000 | 550 |
2013-10-18 | 45 | 45 | 44 | 44 | 205,000 | 440 |
2013-10-17 | 45 | 46 | 44 | 45 | 677,000 | 450 |
2013-10-16 | 44 | 45 | 43 | 45 | 260,000 | 450 |
2013-10-15 | 45 | 46 | 43 | 45 | 836,000 | 450 |
2013-10-11 | 46 | 46 | 44 | 45 | 716,000 | 450 |
2013-10-10 | 47 | 48 | 45 | 45 | 911,000 | 450 |
2013-10-09 | 43 | 48 | 42 | 46 | 2,241,000 | 460 |
2013-10-08 | 42 | 44 | 41 | 42 | 1,178,000 | 420 |
2013-10-07 | 47 | 48 | 42 | 42 | 2,010,000 | 420 |
2013-10-04 | 56 | 60 | 45 | 45 | 4,920,000 | 450 |
2013-10-03 | 47 | 58 | 47 | 54 | 5,472,000 | 540 |
2013-10-02 | 45 | 48 | 44 | 46 | 2,439,000 | 460 |
2013-10-01 | 43 | 62 | 42 | 44 | 8,583,000 | 440 |
2013-09-30 | 42 | 43 | 41 | 42 | 380,000 | 420 |
2013-09-27 | 40 | 42 | 39 | 42 | 344,000 | 420 |
2013-09-26 | 40 | 40 | 39 | 39 | 140,000 | 390 |
2013-09-25 | 39 | 41 | 39 | 40 | 256,000 | 400 |
2013-09-24 | 39 | 41 | 38 | 39 | 327,000 | 390 |
2013-09-20 | 39 | 39 | 38 | 38 | 96,000 | 380 |
2013-09-19 | 39 | 39 | 38 | 39 | 159,000 | 390 |
2013-09-18 | 40 | 40 | 38 | 39 | 74,000 | 390 |
2013-09-17 | 38 | 40 | 38 | 39 | 237,000 | 390 |
2013-09-13 | 38 | 39 | 37 | 38 | 69,000 | 380 |
2013-09-12 | 38 | 39 | 37 | 38 | 211,000 | 380 |
2013-09-11 | 36 | 39 | 36 | 37 | 1,113,000 | 370 |
2013-09-10 | 36 | 37 | 36 | 36 | 147,000 | 360 |
2013-09-09 | 37 | 37 | 36 | 36 | 58,000 | 360 |
2013-09-06 | 36 | 36 | 35 | 36 | 31,000 | 360 |
2013-09-05 | 36 | 37 | 36 | 36 | 166,000 | 360 |
2013-09-04 | 36 | 36 | 35 | 35 | 17,000 | 350 |
2013-09-03 | 36 | 36 | 35 | 35 | 68,000 | 350 |
2013-09-02 | 35 | 36 | 35 | 36 | 32,000 | 360 |
2013-08-30 | 36 | 36 | 35 | 35 | 19,000 | 350 |
2013-08-29 | 35 | 36 | 35 | 35 | 232,000 | 350 |
2013-08-28 | 36 | 36 | 35 | 35 | 19,000 | 350 |
2013-08-27 | 36 | 36 | 35 | 36 | 15,000 | 360 |
2013-08-26 | 36 | 36 | 35 | 36 | 23,000 | 360 |
2013-08-23 | 36 | 36 | 35 | 35 | 9,000 | 350 |
2013-08-22 | 36 | 36 | 35 | 35 | 16,000 | 350 |
2013-08-21 | 36 | 37 | 35 | 35 | 17,000 | 350 |
2013-08-20 | 37 | 37 | 36 | 36 | 76,000 | 360 |
2013-08-19 | 37 | 37 | 36 | 36 | 19,000 | 360 |
2013-08-16 | 36 | 37 | 36 | 36 | 33,000 | 360 |
2013-08-15 | 37 | 37 | 36 | 36 | 67,000 | 360 |
2013-08-14 | 36 | 37 | 35 | 37 | 205,000 | 370 |
2013-08-13 | 35 | 36 | 35 | 35 | 100,000 | 350 |
2013-08-12 | 36 | 36 | 35 | 36 | 8,000 | 360 |
2013-08-09 | 36 | 36 | 35 | 36 | 18,000 | 360 |
2013-08-08 | 36 | 36 | 35 | 36 | 18,000 | 360 |
2013-08-07 | 36 | 36 | 35 | 36 | 20,000 | 360 |
2013-08-06 | 36 | 36 | 35 | 35 | 19,000 | 350 |
2013-08-05 | 36 | 36 | 35 | 35 | 28,000 | 350 |
2013-08-02 | 36 | 36 | 35 | 36 | 19,000 | 360 |
2013-08-01 | 35 | 35 | 35 | 35 | 5,000 | 350 |
2013-07-31 | 35 | 36 | 35 | 35 | 23,000 | 350 |
2013-07-30 | 35 | 36 | 35 | 36 | 6,000 | 360 |
2013-07-29 | 36 | 36 | 35 | 36 | 89,000 | 360 |
2013-07-26 | 36 | 37 | 36 | 36 | 46,000 | 360 |
2013-07-25 | 36 | 36 | 35 | 36 | 77,000 | 360 |
2013-07-24 | 36 | 36 | 35 | 35 | 15,000 | 350 |
2013-07-23 | 36 | 36 | 35 | 36 | 48,000 | 360 |
2013-07-22 | 36 | 37 | 36 | 36 | 63,000 | 360 |
2013-07-19 | 36 | 37 | 36 | 36 | 349,000 | 360 |
2013-07-18 | 36 | 37 | 36 | 36 | 16,000 | 360 |
2013-07-17 | 36 | 38 | 36 | 36 | 813,000 | 360 |
2013-07-16 | 36 | 37 | 36 | 36 | 91,000 | 360 |
2013-07-12 | 36 | 37 | 36 | 36 | 70,000 | 360 |
2013-07-11 | 37 | 37 | 36 | 37 | 28,000 | 370 |
2013-07-10 | 37 | 38 | 37 | 37 | 73,000 | 370 |
2013-07-09 | 37 | 37 | 36 | 37 | 41,000 | 370 |
2013-07-08 | 37 | 37 | 36 | 36 | 82,000 | 360 |
2013-07-05 | 37 | 37 | 36 | 36 | 80,000 | 360 |
2013-07-04 | 36 | 36 | 35 | 36 | 147,000 | 360 |
2013-07-03 | 36 | 36 | 35 | 35 | 22,000 | 350 |
2013-07-02 | 36 | 36 | 35 | 36 | 28,000 | 360 |
2013-07-01 | 35 | 36 | 35 | 36 | 73,000 | 360 |
2013-06-28 | 35 | 36 | 35 | 35 | 36,000 | 350 |
2013-06-27 | 35 | 35 | 34 | 34 | 219,000 | 340 |
2013-06-26 | 36 | 37 | 35 | 35 | 66,000 | 350 |
2013-06-25 | 36 | 37 | 35 | 36 | 37,000 | 360 |
2013-06-24 | 36 | 37 | 36 | 36 | 39,000 | 360 |
2013-06-21 | 36 | 36 | 35 | 36 | 138,000 | 360 |
2013-06-20 | 36 | 37 | 36 | 37 | 32,000 | 370 |
2013-06-19 | 36 | 37 | 36 | 36 | 19,000 | 360 |
2013-06-18 | 37 | 37 | 36 | 37 | 15,000 | 370 |
2013-06-17 | 36 | 37 | 35 | 37 | 54,000 | 370 |
2013-06-14 | 36 | 37 | 35 | 36 | 70,000 | 360 |
2013-06-13 | 36 | 36 | 36 | 36 | 44,000 | 360 |
2013-06-12 | 37 | 37 | 36 | 37 | 82,000 | 370 |
2013-06-11 | 38 | 38 | 36 | 38 | 97,000 | 380 |
2013-06-10 | 36 | 37 | 35 | 37 | 60,000 | 370 |
2013-06-07 | 36 | 36 | 34 | 34 | 281,000 | 340 |
2013-06-06 | 38 | 38 | 36 | 37 | 155,000 | 370 |
2013-06-05 | 39 | 39 | 38 | 38 | 64,000 | 380 |
2013-06-04 | 37 | 39 | 37 | 38 | 158,000 | 380 |
2013-06-03 | 39 | 39 | 38 | 38 | 72,000 | 380 |
2013-05-31 | 38 | 39 | 38 | 39 | 49,000 | 390 |
2013-05-30 | 40 | 40 | 38 | 38 | 90,000 | 380 |
2013-05-29 | 40 | 41 | 40 | 40 | 108,000 | 400 |
2013-05-28 | 39 | 40 | 38 | 39 | 51,000 | 390 |
2013-05-27 | 39 | 39 | 38 | 39 | 172,000 | 390 |
2013-05-24 | 40 | 40 | 38 | 40 | 218,000 | 400 |
2013-05-23 | 42 | 42 | 40 | 40 | 374,000 | 400 |
2013-05-22 | 42 | 43 | 41 | 42 | 107,000 | 420 |
2013-05-21 | 41 | 42 | 41 | 42 | 368,000 | 420 |
2013-05-20 | 40 | 42 | 40 | 41 | 237,000 | 410 |
2013-05-17 | 39 | 40 | 38 | 40 | 54,000 | 400 |
2013-05-16 | 40 | 41 | 38 | 39 | 470,000 | 390 |
2013-05-15 | 41 | 42 | 40 | 40 | 357,000 | 400 |
2013-05-14 | 42 | 42 | 40 | 41 | 563,000 | 410 |
2013-05-13 | 42 | 44 | 42 | 43 | 161,000 | 430 |
2013-05-10 | 42 | 44 | 42 | 42 | 322,000 | 420 |
2013-05-09 | 43 | 43 | 42 | 42 | 183,000 | 420 |
2013-05-08 | 42 | 43 | 41 | 42 | 255,000 | 420 |
2013-05-07 | 40 | 42 | 40 | 41 | 388,000 | 410 |
2013-05-02 | 40 | 41 | 40 | 40 | 126,000 | 400 |
2013-05-01 | 41 | 41 | 40 | 41 | 115,000 | 410 |
2013-04-30 | 40 | 41 | 40 | 40 | 326,000 | 400 |
2013-04-26 | 40 | 41 | 39 | 39 | 145,000 | 390 |
2013-04-25 | 41 | 41 | 40 | 40 | 153,000 | 400 |
2013-04-24 | 40 | 43 | 39 | 40 | 1,424,000 | 400 |
2013-04-23 | 40 | 40 | 40 | 40 | 89,000 | 400 |
2013-04-22 | 40 | 41 | 39 | 40 | 282,000 | 400 |
2013-04-19 | 40 | 41 | 39 | 40 | 67,000 | 400 |
2013-04-18 | 41 | 41 | 39 | 40 | 238,000 | 400 |
2013-04-17 | 40 | 41 | 39 | 41 | 432,000 | 410 |
2013-04-16 | 40 | 40 | 39 | 39 | 81,000 | 390 |
2013-04-15 | 38 | 40 | 38 | 39 | 530,000 | 390 |
2013-04-12 | 40 | 41 | 38 | 38 | 332,000 | 380 |
2013-04-11 | 40 | 42 | 39 | 39 | 729,000 | 390 |
2013-04-10 | 38 | 40 | 38 | 39 | 80,000 | 390 |
2013-04-09 | 37 | 40 | 37 | 38 | 670,000 | 380 |
2013-04-08 | 37 | 37 | 36 | 37 | 117,000 | 370 |
2013-04-05 | 36 | 37 | 36 | 37 | 113,000 | 370 |
2013-04-04 | 35 | 36 | 35 | 36 | 157,000 | 360 |
2013-04-03 | 36 | 36 | 35 | 35 | 41,000 | 350 |
2013-04-02 | 36 | 36 | 35 | 36 | 192,000 | 360 |
2013-04-01 | 37 | 37 | 36 | 36 | 113,000 | 360 |
2013-03-29 | 36 | 37 | 36 | 36 | 172,000 | 360 |
2013-03-28 | 37 | 37 | 36 | 36 | 128,000 | 360 |
2013-03-27 | 37 | 37 | 36 | 37 | 438,000 | 370 |
2013-03-26 | 40 | 40 | 38 | 39 | 238,000 | 390 |
2013-03-25 | 39 | 41 | 39 | 39 | 785,000 | 390 |
2013-03-22 | 39 | 39 | 38 | 39 | 134,000 | 390 |
2013-03-21 | 39 | 39 | 38 | 39 | 61,000 | 390 |
2013-03-19 | 38 | 39 | 38 | 38 | 147,000 | 380 |
2013-03-18 | 39 | 40 | 38 | 38 | 136,000 | 380 |
2013-03-15 | 38 | 39 | 38 | 39 | 193,000 | 390 |
2013-03-14 | 38 | 38 | 37 | 37 | 42,000 | 370 |
2013-03-13 | 38 | 39 | 37 | 38 | 88,000 | 380 |
2013-03-12 | 39 | 39 | 38 | 39 | 39,000 | 390 |
2013-03-11 | 38 | 39 | 37 | 39 | 142,000 | 390 |
2013-03-08 | 38 | 38 | 37 | 38 | 64,000 | 380 |
2013-03-07 | 38 | 38 | 37 | 38 | 149,000 | 380 |
2013-03-06 | 38 | 38 | 37 | 37 | 65,000 | 370 |
2013-03-05 | 37 | 38 | 37 | 37 | 55,000 | 370 |
2013-03-04 | 38 | 38 | 36 | 36 | 109,000 | 360 |
2013-03-01 | 38 | 38 | 36 | 36 | 93,000 | 360 |
2013-02-28 | 37 | 37 | 36 | 37 | 253,000 | 370 |
2013-02-27 | 36 | 37 | 36 | 37 | 45,000 | 370 |
2013-02-26 | 36 | 36 | 36 | 36 | 115,000 | 360 |
2013-02-25 | 36 | 37 | 36 | 36 | 49,000 | 360 |
2013-02-22 | 36 | 36 | 36 | 36 | 33,000 | 360 |
2013-02-21 | 36 | 37 | 35 | 36 | 74,000 | 360 |
2013-02-20 | 36 | 37 | 36 | 37 | 41,000 | 370 |
2013-02-19 | 36 | 37 | 36 | 36 | 145,000 | 360 |
2013-02-18 | 35 | 36 | 35 | 36 | 62,000 | 360 |
2013-02-15 | 35 | 35 | 34 | 35 | 66,000 | 350 |
2013-02-14 | 35 | 36 | 35 | 36 | 236,000 | 360 |
2013-02-13 | 37 | 37 | 35 | 35 | 317,000 | 350 |
2013-02-12 | 38 | 39 | 37 | 37 | 424,000 | 370 |
2013-02-08 | 37 | 38 | 37 | 37 | 98,000 | 370 |
2013-02-07 | 38 | 38 | 37 | 38 | 85,000 | 380 |
2013-02-06 | 37 | 37 | 36 | 37 | 113,000 | 370 |
2013-02-05 | 37 | 38 | 36 | 37 | 140,000 | 370 |
2013-02-04 | 37 | 38 | 37 | 38 | 63,000 | 380 |
2013-02-01 | 37 | 38 | 37 | 37 | 88,000 | 370 |
2013-01-31 | 37 | 37 | 36 | 37 | 66,000 | 370 |
2013-01-30 | 37 | 37 | 36 | 36 | 171,000 | 360 |
2013-01-29 | 38 | 38 | 36 | 36 | 226,000 | 360 |
2013-01-28 | 37 | 38 | 36 | 38 | 364,000 | 380 |
2013-01-25 | 37 | 37 | 36 | 36 | 35,000 | 360 |
2013-01-24 | 36 | 37 | 36 | 37 | 107,000 | 370 |
2013-01-23 | 36 | 37 | 36 | 37 | 81,000 | 370 |
2013-01-22 | 36 | 37 | 35 | 36 | 113,000 | 360 |
2013-01-21 | 36 | 37 | 35 | 36 | 116,000 | 360 |
2013-01-18 | 36 | 36 | 35 | 35 | 101,000 | 350 |
2013-01-17 | 36 | 37 | 35 | 35 | 148,000 | 350 |
2013-01-16 | 36 | 38 | 36 | 36 | 764,000 | 360 |
2013-01-15 | 35 | 36 | 35 | 35 | 77,000 | 350 |
2013-01-11 | 36 | 36 | 34 | 35 | 110,000 | 350 |
2013-01-10 | 35 | 35 | 34 | 35 | 104,000 | 350 |
2013-01-09 | 35 | 35 | 34 | 34 | 66,000 | 340 |
2013-01-08 | 34 | 35 | 34 | 35 | 159,000 | 350 |
2013-01-07 | 34 | 34 | 33 | 34 | 92,000 | 340 |
2013-01-04 | 33 | 34 | 33 | 33 | 134,000 | 330 |
分割・併合履歴 : [2016-09-28]1株→0.1株