3306 日本製麻(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 52 | 53 | 52 | 53 | 27,000 | 530 |
| 2014-12-29 | 52 | 52 | 51 | 52 | 110,000 | 520 |
| 2014-12-26 | 52 | 52 | 51 | 52 | 77,000 | 520 |
| 2014-12-25 | 51 | 52 | 51 | 51 | 291,000 | 510 |
| 2014-12-24 | 52 | 52 | 51 | 51 | 48,000 | 510 |
| 2014-12-22 | 51 | 52 | 50 | 52 | 78,000 | 520 |
| 2014-12-19 | 51 | 52 | 50 | 51 | 101,000 | 510 |
| 2014-12-18 | 50 | 51 | 50 | 51 | 208,000 | 510 |
| 2014-12-17 | 51 | 52 | 50 | 50 | 167,000 | 500 |
| 2014-12-16 | 52 | 52 | 51 | 52 | 236,000 | 520 |
| 2014-12-15 | 52 | 52 | 51 | 52 | 187,000 | 520 |
| 2014-12-12 | 53 | 53 | 52 | 52 | 152,000 | 520 |
| 2014-12-11 | 54 | 54 | 52 | 52 | 327,000 | 520 |
| 2014-12-10 | 53 | 55 | 52 | 54 | 605,000 | 540 |
| 2014-12-09 | 56 | 56 | 53 | 53 | 274,000 | 530 |
| 2014-12-08 | 53 | 57 | 53 | 56 | 902,000 | 560 |
| 2014-12-05 | 53 | 54 | 53 | 53 | 62,000 | 530 |
| 2014-12-04 | 53 | 54 | 53 | 53 | 97,000 | 530 |
| 2014-12-03 | 54 | 54 | 53 | 53 | 224,000 | 530 |
| 2014-12-02 | 54 | 54 | 53 | 54 | 53,000 | 540 |
| 2014-12-01 | 54 | 54 | 53 | 54 | 115,000 | 540 |
| 2014-11-28 | 53 | 54 | 53 | 54 | 80,000 | 540 |
| 2014-11-27 | 52 | 54 | 52 | 53 | 365,000 | 530 |
| 2014-11-26 | 52 | 53 | 51 | 52 | 108,000 | 520 |
| 2014-11-25 | 52 | 53 | 51 | 52 | 79,000 | 520 |
| 2014-11-21 | 52 | 52 | 51 | 52 | 27,000 | 520 |
| 2014-11-20 | 51 | 52 | 51 | 51 | 42,000 | 510 |
| 2014-11-19 | 51 | 51 | 51 | 51 | 89,000 | 510 |
| 2014-11-18 | 50 | 51 | 50 | 51 | 347,000 | 510 |
| 2014-11-17 | 51 | 52 | 50 | 50 | 200,000 | 500 |
| 2014-11-14 | 52 | 53 | 51 | 52 | 223,000 | 520 |
| 2014-11-13 | 53 | 54 | 51 | 53 | 464,000 | 530 |
| 2014-11-12 | 56 | 56 | 54 | 54 | 289,000 | 540 |
| 2014-11-11 | 57 | 57 | 55 | 57 | 423,000 | 570 |
| 2014-11-10 | 53 | 56 | 53 | 56 | 739,000 | 560 |
| 2014-11-07 | 52 | 54 | 52 | 53 | 316,000 | 530 |
| 2014-11-06 | 52 | 53 | 51 | 52 | 87,000 | 520 |
| 2014-11-05 | 52 | 53 | 51 | 53 | 65,000 | 530 |
| 2014-11-04 | 53 | 53 | 52 | 53 | 201,000 | 530 |
| 2014-10-31 | 50 | 53 | 49 | 53 | 355,000 | 530 |
| 2014-10-30 | 49 | 50 | 49 | 50 | 104,000 | 500 |
| 2014-10-29 | 49 | 49 | 48 | 49 | 36,000 | 490 |
| 2014-10-28 | 48 | 49 | 48 | 49 | 50,000 | 490 |
| 2014-10-27 | 48 | 49 | 48 | 49 | 37,000 | 490 |
| 2014-10-24 | 49 | 49 | 48 | 48 | 177,000 | 480 |
| 2014-10-23 | 49 | 49 | 48 | 49 | 26,000 | 490 |
| 2014-10-22 | 48 | 50 | 48 | 49 | 88,000 | 490 |
| 2014-10-21 | 48 | 48 | 47 | 48 | 41,000 | 480 |
| 2014-10-20 | 47 | 48 | 47 | 48 | 114,000 | 480 |
| 2014-10-17 | 47 | 47 | 46 | 46 | 61,000 | 460 |
| 2014-10-16 | 47 | 48 | 46 | 47 | 227,000 | 470 |
| 2014-10-15 | 46 | 48 | 46 | 47 | 153,000 | 470 |
| 2014-10-14 | 46 | 47 | 46 | 46 | 209,000 | 460 |
| 2014-10-10 | 49 | 49 | 46 | 47 | 404,000 | 470 |
| 2014-10-09 | 51 | 51 | 49 | 49 | 172,000 | 490 |
| 2014-10-08 | 52 | 52 | 51 | 51 | 174,000 | 510 |
| 2014-10-07 | 52 | 53 | 51 | 52 | 86,000 | 520 |
| 2014-10-06 | 51 | 52 | 50 | 52 | 116,000 | 520 |
| 2014-10-03 | 50 | 51 | 50 | 50 | 217,000 | 500 |
| 2014-10-02 | 51 | 51 | 50 | 50 | 156,000 | 500 |
| 2014-10-01 | 51 | 53 | 51 | 51 | 148,000 | 510 |
| 2014-09-30 | 52 | 52 | 51 | 51 | 163,000 | 510 |
| 2014-09-29 | 52 | 53 | 51 | 52 | 146,000 | 520 |
| 2014-09-26 | 52 | 52 | 50 | 52 | 404,000 | 520 |
| 2014-09-25 | 53 | 54 | 52 | 52 | 226,000 | 520 |
| 2014-09-24 | 53 | 54 | 53 | 53 | 202,000 | 530 |
| 2014-09-22 | 54 | 54 | 53 | 54 | 110,000 | 540 |
| 2014-09-19 | 54 | 55 | 54 | 54 | 66,000 | 540 |
| 2014-09-18 | 54 | 54 | 53 | 54 | 232,000 | 540 |
| 2014-09-17 | 54 | 55 | 54 | 54 | 152,000 | 540 |
| 2014-09-16 | 55 | 55 | 54 | 55 | 159,000 | 550 |
| 2014-09-12 | 54 | 55 | 54 | 54 | 255,000 | 540 |
| 2014-09-11 | 54 | 54 | 54 | 54 | 168,000 | 540 |
| 2014-09-10 | 54 | 55 | 53 | 54 | 249,000 | 540 |
| 2014-09-09 | 54 | 55 | 54 | 54 | 175,000 | 540 |
| 2014-09-08 | 55 | 55 | 54 | 55 | 139,000 | 550 |
| 2014-09-05 | 55 | 55 | 54 | 55 | 127,000 | 550 |
| 2014-09-04 | 55 | 56 | 54 | 55 | 280,000 | 550 |
| 2014-09-03 | 56 | 56 | 55 | 55 | 112,000 | 550 |
| 2014-09-02 | 57 | 57 | 55 | 56 | 199,000 | 560 |
| 2014-09-01 | 55 | 57 | 55 | 57 | 304,000 | 570 |
| 2014-08-29 | 53 | 58 | 53 | 55 | 1,029,000 | 550 |
| 2014-08-28 | 55 | 55 | 54 | 54 | 205,000 | 540 |
| 2014-08-27 | 55 | 55 | 54 | 54 | 287,000 | 540 |
| 2014-08-26 | 56 | 56 | 54 | 55 | 371,000 | 550 |
| 2014-08-25 | 55 | 56 | 55 | 55 | 418,000 | 550 |
| 2014-08-22 | 58 | 58 | 55 | 56 | 836,000 | 560 |
| 2014-08-21 | 59 | 60 | 57 | 59 | 902,000 | 590 |
| 2014-08-20 | 58 | 60 | 55 | 60 | 2,006,000 | 600 |
| 2014-08-19 | 56 | 59 | 53 | 59 | 1,729,000 | 590 |
| 2014-08-18 | 59 | 59 | 54 | 55 | 1,586,000 | 550 |
| 2014-08-15 | 61 | 62 | 58 | 60 | 2,410,000 | 600 |
| 2014-08-14 | 57 | 69 | 56 | 62 | 13,031,000 | 620 |
| 2014-08-13 | 58 | 58 | 52 | 56 | 2,491,000 | 560 |
| 2014-08-12 | 52 | 59 | 49 | 58 | 2,718,000 | 580 |
| 2014-08-11 | 47 | 55 | 47 | 51 | 2,531,000 | 510 |
| 2014-08-08 | 47 | 47 | 46 | 47 | 91,000 | 470 |
| 2014-08-07 | 47 | 48 | 47 | 47 | 151,000 | 470 |
| 2014-08-06 | 47 | 48 | 47 | 48 | 49,000 | 480 |
| 2014-08-05 | 48 | 49 | 47 | 47 | 99,000 | 470 |
| 2014-08-04 | 49 | 49 | 48 | 48 | 75,000 | 480 |
| 2014-08-01 | 48 | 49 | 48 | 48 | 181,000 | 480 |
| 2014-07-31 | 49 | 50 | 48 | 48 | 171,000 | 480 |
| 2014-07-30 | 48 | 50 | 48 | 48 | 218,000 | 480 |
| 2014-07-29 | 48 | 49 | 48 | 48 | 51,000 | 480 |
| 2014-07-28 | 49 | 49 | 48 | 48 | 245,000 | 480 |
| 2014-07-25 | 49 | 49 | 48 | 49 | 201,000 | 490 |
| 2014-07-24 | 47 | 50 | 47 | 49 | 118,000 | 490 |
| 2014-07-23 | 48 | 48 | 47 | 48 | 36,000 | 480 |
| 2014-07-22 | 46 | 49 | 46 | 48 | 175,000 | 480 |
| 2014-07-18 | 48 | 48 | 47 | 47 | 199,000 | 470 |
| 2014-07-17 | 49 | 50 | 48 | 48 | 108,000 | 480 |
| 2014-07-16 | 49 | 51 | 49 | 49 | 257,000 | 490 |
| 2014-07-15 | 49 | 50 | 49 | 49 | 76,000 | 490 |
| 2014-07-14 | 48 | 49 | 48 | 49 | 82,000 | 490 |
| 2014-07-11 | 48 | 49 | 48 | 48 | 74,000 | 480 |
| 2014-07-10 | 48 | 49 | 48 | 48 | 62,000 | 480 |
| 2014-07-09 | 50 | 50 | 48 | 48 | 102,000 | 480 |
| 2014-07-08 | 49 | 50 | 48 | 49 | 272,000 | 490 |
| 2014-07-07 | 47 | 50 | 46 | 49 | 605,000 | 490 |
| 2014-07-04 | 46 | 47 | 45 | 47 | 118,000 | 470 |
| 2014-07-03 | 47 | 47 | 46 | 46 | 76,000 | 460 |
| 2014-07-02 | 46 | 47 | 45 | 47 | 162,000 | 470 |
| 2014-07-01 | 45 | 46 | 45 | 45 | 71,000 | 450 |
| 2014-06-30 | 45 | 45 | 44 | 44 | 52,000 | 440 |
| 2014-06-27 | 45 | 45 | 44 | 44 | 59,000 | 440 |
| 2014-06-26 | 46 | 46 | 44 | 45 | 163,000 | 450 |
| 2014-06-25 | 45 | 46 | 45 | 46 | 50,000 | 460 |
| 2014-06-24 | 45 | 46 | 45 | 45 | 23,000 | 450 |
| 2014-06-23 | 45 | 46 | 45 | 45 | 34,000 | 450 |
| 2014-06-20 | 46 | 46 | 45 | 46 | 81,000 | 460 |
| 2014-06-19 | 46 | 47 | 45 | 46 | 99,000 | 460 |
| 2014-06-18 | 47 | 47 | 46 | 46 | 59,000 | 460 |
| 2014-06-17 | 44 | 47 | 44 | 47 | 125,000 | 470 |
| 2014-06-16 | 45 | 46 | 44 | 45 | 75,000 | 450 |
| 2014-06-13 | 44 | 46 | 44 | 46 | 51,000 | 460 |
| 2014-06-12 | 45 | 46 | 44 | 46 | 59,000 | 460 |
| 2014-06-11 | 44 | 45 | 44 | 45 | 41,000 | 450 |
| 2014-06-10 | 45 | 46 | 44 | 44 | 99,000 | 440 |
| 2014-06-09 | 45 | 46 | 44 | 45 | 131,000 | 450 |
| 2014-06-06 | 43 | 46 | 43 | 45 | 151,000 | 450 |
| 2014-06-05 | 44 | 45 | 43 | 43 | 107,000 | 430 |
| 2014-06-04 | 42 | 44 | 42 | 44 | 98,000 | 440 |
| 2014-06-03 | 44 | 44 | 43 | 44 | 77,000 | 440 |
| 2014-06-02 | 43 | 44 | 43 | 44 | 106,000 | 440 |
| 2014-05-30 | 43 | 43 | 43 | 43 | 97,000 | 430 |
| 2014-05-29 | 42 | 43 | 41 | 43 | 175,000 | 430 |
| 2014-05-28 | 42 | 43 | 41 | 43 | 152,000 | 430 |
| 2014-05-27 | 41 | 42 | 41 | 41 | 37,000 | 410 |
| 2014-05-26 | 41 | 42 | 41 | 41 | 75,000 | 410 |
| 2014-05-23 | 40 | 42 | 40 | 42 | 259,000 | 420 |
| 2014-05-22 | 39 | 41 | 39 | 41 | 149,000 | 410 |
| 2014-05-21 | 39 | 40 | 39 | 39 | 38,000 | 390 |
| 2014-05-20 | 38 | 40 | 38 | 40 | 298,000 | 400 |
| 2014-05-19 | 43 | 43 | 40 | 40 | 325,000 | 400 |
| 2014-05-16 | 45 | 45 | 44 | 44 | 184,000 | 440 |
| 2014-05-15 | 46 | 46 | 45 | 45 | 40,000 | 450 |
| 2014-05-14 | 46 | 46 | 45 | 46 | 49,000 | 460 |
| 2014-05-13 | 46 | 47 | 46 | 46 | 64,000 | 460 |
| 2014-05-12 | 47 | 48 | 46 | 46 | 71,000 | 460 |
| 2014-05-09 | 47 | 48 | 47 | 47 | 51,000 | 470 |
| 2014-05-08 | 48 | 48 | 47 | 47 | 30,000 | 470 |
| 2014-05-07 | 47 | 48 | 47 | 47 | 67,000 | 470 |
| 2014-05-02 | 48 | 49 | 48 | 48 | 31,000 | 480 |
| 2014-05-01 | 48 | 48 | 47 | 48 | 108,000 | 480 |
| 2014-04-30 | 48 | 49 | 48 | 48 | 100,000 | 480 |
| 2014-04-28 | 49 | 49 | 48 | 48 | 33,000 | 480 |
| 2014-04-25 | 49 | 49 | 49 | 49 | 41,000 | 490 |
| 2014-04-24 | 48 | 49 | 48 | 49 | 31,000 | 490 |
| 2014-04-23 | 50 | 50 | 48 | 48 | 31,000 | 480 |
| 2014-04-22 | 48 | 50 | 48 | 50 | 66,000 | 500 |
| 2014-04-21 | 49 | 49 | 48 | 48 | 76,000 | 480 |
| 2014-04-18 | 49 | 50 | 49 | 49 | 122,000 | 490 |
| 2014-04-17 | 49 | 51 | 49 | 49 | 384,000 | 490 |
| 2014-04-16 | 48 | 49 | 48 | 48 | 72,000 | 480 |
| 2014-04-15 | 48 | 49 | 48 | 48 | 35,000 | 480 |
| 2014-04-14 | 48 | 48 | 47 | 47 | 49,000 | 470 |
| 2014-04-11 | 47 | 48 | 47 | 48 | 69,000 | 480 |
| 2014-04-10 | 49 | 49 | 47 | 48 | 177,000 | 480 |
| 2014-04-09 | 48 | 49 | 47 | 48 | 116,000 | 480 |
| 2014-04-08 | 49 | 49 | 48 | 48 | 149,000 | 480 |
| 2014-04-07 | 50 | 50 | 49 | 50 | 76,000 | 500 |
| 2014-04-04 | 50 | 51 | 50 | 50 | 57,000 | 500 |
| 2014-04-03 | 51 | 52 | 50 | 51 | 211,000 | 510 |
| 2014-04-02 | 50 | 52 | 49 | 51 | 248,000 | 510 |
| 2014-04-01 | 49 | 50 | 48 | 49 | 159,000 | 490 |
| 2014-03-31 | 48 | 49 | 47 | 48 | 206,000 | 480 |
| 2014-03-28 | 48 | 48 | 47 | 48 | 80,000 | 480 |
| 2014-03-27 | 47 | 48 | 46 | 48 | 301,000 | 480 |
| 2014-03-26 | 48 | 49 | 48 | 49 | 113,000 | 490 |
| 2014-03-25 | 48 | 49 | 47 | 48 | 175,000 | 480 |
| 2014-03-24 | 47 | 49 | 47 | 47 | 240,000 | 470 |
| 2014-03-20 | 50 | 50 | 46 | 49 | 652,000 | 490 |
| 2014-03-19 | 51 | 52 | 49 | 51 | 331,000 | 510 |
| 2014-03-18 | 52 | 52 | 51 | 51 | 50,000 | 510 |
| 2014-03-17 | 51 | 52 | 51 | 51 | 43,000 | 510 |
| 2014-03-14 | 51 | 51 | 50 | 51 | 131,000 | 510 |
| 2014-03-13 | 52 | 53 | 51 | 52 | 85,000 | 520 |
| 2014-03-12 | 53 | 53 | 52 | 52 | 50,000 | 520 |
| 2014-03-11 | 52 | 53 | 52 | 53 | 38,000 | 530 |
| 2014-03-10 | 53 | 54 | 52 | 53 | 136,000 | 530 |
| 2014-03-07 | 54 | 54 | 53 | 53 | 66,000 | 530 |
| 2014-03-06 | 53 | 54 | 53 | 53 | 47,000 | 530 |
| 2014-03-05 | 53 | 54 | 53 | 53 | 55,000 | 530 |
| 2014-03-04 | 51 | 52 | 51 | 52 | 109,000 | 520 |
| 2014-03-03 | 53 | 53 | 51 | 52 | 280,000 | 520 |
| 2014-02-28 | 54 | 54 | 53 | 53 | 95,000 | 530 |
| 2014-02-27 | 55 | 55 | 54 | 55 | 81,000 | 550 |
| 2014-02-26 | 53 | 54 | 53 | 54 | 50,000 | 540 |
| 2014-02-25 | 53 | 54 | 53 | 53 | 108,000 | 530 |
| 2014-02-24 | 55 | 55 | 54 | 54 | 54,000 | 540 |
| 2014-02-21 | 53 | 55 | 53 | 54 | 50,000 | 540 |
| 2014-02-20 | 55 | 55 | 53 | 53 | 74,000 | 530 |
| 2014-02-19 | 56 | 56 | 54 | 55 | 201,000 | 550 |
| 2014-02-18 | 53 | 55 | 53 | 55 | 101,000 | 550 |
| 2014-02-17 | 53 | 53 | 52 | 53 | 76,000 | 530 |
| 2014-02-14 | 54 | 54 | 52 | 52 | 136,000 | 520 |
| 2014-02-13 | 55 | 55 | 53 | 54 | 164,000 | 540 |
| 2014-02-12 | 55 | 56 | 54 | 56 | 106,000 | 560 |
| 2014-02-10 | 54 | 54 | 53 | 54 | 111,000 | 540 |
| 2014-02-07 | 52 | 53 | 51 | 52 | 231,000 | 520 |
| 2014-02-06 | 48 | 51 | 48 | 50 | 765,000 | 500 |
| 2014-02-05 | 52 | 53 | 49 | 51 | 282,000 | 510 |
| 2014-02-04 | 49 | 51 | 48 | 49 | 693,000 | 490 |
| 2014-02-03 | 57 | 58 | 53 | 53 | 467,000 | 530 |
| 2014-01-31 | 60 | 60 | 58 | 58 | 244,000 | 580 |
| 2014-01-30 | 61 | 61 | 58 | 59 | 212,000 | 590 |
| 2014-01-29 | 59 | 61 | 59 | 61 | 209,000 | 610 |
| 2014-01-28 | 57 | 60 | 57 | 59 | 268,000 | 590 |
| 2014-01-27 | 57 | 58 | 56 | 56 | 450,000 | 560 |
| 2014-01-24 | 59 | 60 | 59 | 59 | 300,000 | 590 |
| 2014-01-23 | 62 | 62 | 60 | 60 | 552,000 | 600 |
| 2014-01-22 | 63 | 64 | 61 | 62 | 650,000 | 620 |
| 2014-01-21 | 64 | 65 | 63 | 64 | 362,000 | 640 |
| 2014-01-20 | 63 | 64 | 62 | 64 | 342,000 | 640 |
| 2014-01-17 | 64 | 64 | 61 | 62 | 444,000 | 620 |
| 2014-01-16 | 63 | 65 | 61 | 63 | 1,134,000 | 630 |
| 2014-01-15 | 61 | 63 | 61 | 62 | 682,000 | 620 |
| 2014-01-14 | 61 | 61 | 59 | 61 | 474,000 | 610 |
| 2014-01-10 | 59 | 62 | 58 | 61 | 1,087,000 | 610 |
| 2014-01-09 | 58 | 59 | 57 | 58 | 278,000 | 580 |
| 2014-01-08 | 57 | 58 | 55 | 57 | 390,000 | 570 |
| 2014-01-07 | 58 | 58 | 56 | 56 | 107,000 | 560 |
| 2014-01-06 | 56 | 58 | 56 | 58 | 122,000 | 580 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
