3306 日本製麻(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 56 | 58 | 55 | 57 | 266,000 | 570 |
| 2015-12-29 | 56 | 57 | 55 | 56 | 223,000 | 560 |
| 2015-12-28 | 53 | 56 | 53 | 56 | 209,000 | 560 |
| 2015-12-25 | 53 | 53 | 52 | 52 | 295,000 | 520 |
| 2015-12-24 | 57 | 58 | 53 | 54 | 863,000 | 540 |
| 2015-12-22 | 56 | 57 | 54 | 57 | 707,000 | 570 |
| 2015-12-21 | 59 | 59 | 56 | 56 | 468,000 | 560 |
| 2015-12-18 | 60 | 61 | 59 | 59 | 386,000 | 590 |
| 2015-12-17 | 61 | 62 | 60 | 60 | 203,000 | 600 |
| 2015-12-16 | 61 | 61 | 60 | 61 | 87,000 | 610 |
| 2015-12-15 | 62 | 62 | 60 | 60 | 248,000 | 600 |
| 2015-12-14 | 61 | 63 | 61 | 62 | 216,000 | 620 |
| 2015-12-11 | 63 | 64 | 63 | 63 | 72,000 | 630 |
| 2015-12-10 | 63 | 64 | 62 | 64 | 83,000 | 640 |
| 2015-12-09 | 63 | 64 | 62 | 62 | 84,000 | 620 |
| 2015-12-08 | 65 | 65 | 62 | 63 | 432,000 | 630 |
| 2015-12-07 | 65 | 66 | 63 | 63 | 504,000 | 630 |
| 2015-12-04 | 61 | 66 | 61 | 64 | 718,000 | 640 |
| 2015-12-03 | 62 | 63 | 62 | 62 | 30,000 | 620 |
| 2015-12-02 | 61 | 63 | 61 | 63 | 204,000 | 630 |
| 2015-12-01 | 61 | 62 | 60 | 61 | 58,000 | 610 |
| 2015-11-30 | 61 | 62 | 60 | 61 | 88,000 | 610 |
| 2015-11-27 | 61 | 62 | 60 | 61 | 166,000 | 610 |
| 2015-11-26 | 62 | 62 | 61 | 61 | 250,000 | 610 |
| 2015-11-25 | 63 | 63 | 61 | 62 | 176,000 | 620 |
| 2015-11-24 | 62 | 63 | 62 | 63 | 107,000 | 630 |
| 2015-11-20 | 61 | 63 | 61 | 62 | 168,000 | 620 |
| 2015-11-19 | 61 | 62 | 61 | 61 | 50,000 | 610 |
| 2015-11-18 | 62 | 62 | 61 | 62 | 18,000 | 620 |
| 2015-11-17 | 63 | 63 | 61 | 62 | 65,000 | 620 |
| 2015-11-16 | 62 | 63 | 61 | 63 | 83,000 | 630 |
| 2015-11-13 | 62 | 63 | 61 | 63 | 82,000 | 630 |
| 2015-11-12 | 61 | 63 | 61 | 63 | 178,000 | 630 |
| 2015-11-11 | 63 | 63 | 61 | 62 | 940,000 | 620 |
| 2015-11-10 | 65 | 66 | 65 | 65 | 55,000 | 650 |
| 2015-11-09 | 65 | 66 | 65 | 65 | 257,000 | 650 |
| 2015-11-06 | 65 | 66 | 64 | 65 | 79,000 | 650 |
| 2015-11-05 | 64 | 65 | 64 | 64 | 380,000 | 640 |
| 2015-11-04 | 66 | 67 | 64 | 64 | 241,000 | 640 |
| 2015-11-02 | 65 | 66 | 64 | 66 | 331,000 | 660 |
| 2015-10-30 | 66 | 67 | 65 | 65 | 310,000 | 650 |
| 2015-10-29 | 68 | 69 | 66 | 66 | 534,000 | 660 |
| 2015-10-28 | 72 | 73 | 67 | 67 | 1,712,000 | 670 |
| 2015-10-27 | 65 | 71 | 64 | 71 | 2,398,000 | 710 |
| 2015-10-26 | 65 | 65 | 64 | 64 | 158,000 | 640 |
| 2015-10-23 | 64 | 65 | 64 | 64 | 179,000 | 640 |
| 2015-10-22 | 64 | 65 | 63 | 63 | 364,000 | 630 |
| 2015-10-21 | 63 | 66 | 63 | 66 | 287,000 | 660 |
| 2015-10-20 | 63 | 63 | 62 | 63 | 157,000 | 630 |
| 2015-10-19 | 64 | 64 | 62 | 63 | 62,000 | 630 |
| 2015-10-16 | 65 | 65 | 63 | 64 | 205,000 | 640 |
| 2015-10-15 | 63 | 64 | 63 | 64 | 141,000 | 640 |
| 2015-10-14 | 65 | 65 | 63 | 63 | 215,000 | 630 |
| 2015-10-13 | 66 | 66 | 64 | 64 | 147,000 | 640 |
| 2015-10-09 | 63 | 65 | 63 | 65 | 192,000 | 650 |
| 2015-10-08 | 62 | 64 | 62 | 62 | 391,000 | 620 |
| 2015-10-07 | 65 | 65 | 62 | 62 | 637,000 | 620 |
| 2015-10-06 | 68 | 69 | 66 | 66 | 705,000 | 660 |
| 2015-10-05 | 65 | 68 | 64 | 67 | 791,000 | 670 |
| 2015-10-02 | 63 | 65 | 62 | 63 | 281,000 | 630 |
| 2015-10-01 | 62 | 64 | 61 | 63 | 264,000 | 630 |
| 2015-09-30 | 61 | 61 | 60 | 60 | 205,000 | 600 |
| 2015-09-29 | 62 | 62 | 58 | 59 | 398,000 | 590 |
| 2015-09-28 | 63 | 64 | 62 | 63 | 70,000 | 630 |
| 2015-09-25 | 63 | 63 | 61 | 63 | 109,000 | 630 |
| 2015-09-24 | 61 | 63 | 60 | 62 | 296,000 | 620 |
| 2015-09-18 | 64 | 65 | 63 | 63 | 198,000 | 630 |
| 2015-09-17 | 63 | 64 | 61 | 64 | 161,000 | 640 |
| 2015-09-16 | 66 | 66 | 62 | 62 | 273,000 | 620 |
| 2015-09-15 | 64 | 68 | 64 | 64 | 997,000 | 640 |
| 2015-09-14 | 59 | 64 | 59 | 64 | 941,000 | 640 |
| 2015-09-11 | 59 | 61 | 59 | 59 | 219,000 | 590 |
| 2015-09-10 | 58 | 60 | 58 | 60 | 147,000 | 600 |
| 2015-09-09 | 58 | 60 | 57 | 59 | 270,000 | 590 |
| 2015-09-08 | 58 | 58 | 56 | 56 | 154,000 | 560 |
| 2015-09-07 | 56 | 59 | 56 | 57 | 479,000 | 570 |
| 2015-09-04 | 61 | 61 | 58 | 58 | 260,000 | 580 |
| 2015-09-03 | 61 | 63 | 61 | 61 | 178,000 | 610 |
| 2015-09-02 | 60 | 61 | 58 | 60 | 429,000 | 600 |
| 2015-09-01 | 62 | 62 | 60 | 60 | 355,000 | 600 |
| 2015-08-31 | 64 | 66 | 63 | 63 | 426,000 | 630 |
| 2015-08-28 | 62 | 65 | 62 | 65 | 688,000 | 650 |
| 2015-08-27 | 61 | 62 | 60 | 60 | 471,000 | 600 |
| 2015-08-26 | 58 | 61 | 57 | 59 | 689,000 | 590 |
| 2015-08-25 | 53 | 60 | 50 | 56 | 1,306,000 | 560 |
| 2015-08-24 | 63 | 65 | 58 | 58 | 1,542,000 | 580 |
| 2015-08-21 | 65 | 67 | 65 | 65 | 713,000 | 650 |
| 2015-08-20 | 68 | 68 | 66 | 67 | 374,000 | 670 |
| 2015-08-19 | 69 | 70 | 68 | 68 | 265,000 | 680 |
| 2015-08-18 | 68 | 71 | 67 | 69 | 689,000 | 690 |
| 2015-08-17 | 68 | 69 | 66 | 67 | 421,000 | 670 |
| 2015-08-14 | 70 | 70 | 67 | 68 | 525,000 | 680 |
| 2015-08-13 | 70 | 70 | 68 | 69 | 845,000 | 690 |
| 2015-08-12 | 70 | 73 | 70 | 73 | 643,000 | 730 |
| 2015-08-11 | 70 | 72 | 69 | 70 | 350,000 | 700 |
| 2015-08-10 | 73 | 74 | 69 | 69 | 994,000 | 690 |
| 2015-08-07 | 78 | 78 | 73 | 74 | 737,000 | 740 |
| 2015-08-06 | 75 | 79 | 74 | 77 | 681,000 | 770 |
| 2015-08-05 | 75 | 76 | 73 | 74 | 539,000 | 740 |
| 2015-08-04 | 76 | 77 | 74 | 75 | 483,000 | 750 |
| 2015-08-03 | 79 | 80 | 75 | 77 | 1,374,000 | 770 |
| 2015-07-31 | 80 | 84 | 80 | 83 | 929,000 | 830 |
| 2015-07-30 | 80 | 81 | 79 | 79 | 951,000 | 790 |
| 2015-07-29 | 86 | 86 | 81 | 83 | 1,231,000 | 830 |
| 2015-07-28 | 85 | 86 | 82 | 85 | 2,382,000 | 850 |
| 2015-07-27 | 92 | 92 | 88 | 89 | 1,862,000 | 890 |
| 2015-07-24 | 90 | 91 | 86 | 88 | 1,872,000 | 880 |
| 2015-07-23 | 93 | 94 | 89 | 92 | 2,661,000 | 920 |
| 2015-07-22 | 99 | 101 | 93 | 94 | 5,365,000 | 940 |
| 2015-07-21 | 104 | 106 | 96 | 100 | 9,126,000 | 1,000 |
| 2015-07-17 | 91 | 109 | 87 | 107 | 22,938,000 | 1,070 |
| 2015-07-16 | 93 | 95 | 84 | 87 | 5,175,000 | 870 |
| 2015-07-15 | 92 | 110 | 87 | 88 | 28,901,000 | 880 |
| 2015-07-14 | 71 | 85 | 70 | 82 | 9,486,000 | 820 |
| 2015-07-13 | 66 | 70 | 66 | 69 | 780,000 | 690 |
| 2015-07-10 | 66 | 68 | 65 | 66 | 609,000 | 660 |
| 2015-07-09 | 65 | 67 | 60 | 65 | 2,251,000 | 650 |
| 2015-07-08 | 68 | 72 | 66 | 69 | 3,824,000 | 690 |
| 2015-07-07 | 67 | 68 | 66 | 68 | 661,000 | 680 |
| 2015-07-06 | 66 | 69 | 65 | 66 | 1,639,000 | 660 |
| 2015-07-03 | 68 | 69 | 66 | 67 | 1,788,000 | 670 |
| 2015-07-02 | 77 | 79 | 69 | 71 | 4,503,000 | 710 |
| 2015-07-01 | 70 | 81 | 67 | 75 | 12,552,000 | 750 |
| 2015-06-30 | 61 | 69 | 60 | 68 | 2,365,000 | 680 |
| 2015-06-29 | 61 | 64 | 59 | 62 | 1,796,000 | 620 |
| 2015-06-26 | 65 | 75 | 61 | 62 | 11,077,000 | 620 |
| 2015-06-25 | 62 | 66 | 62 | 65 | 1,183,000 | 650 |
| 2015-06-24 | 63 | 63 | 61 | 62 | 888,000 | 620 |
| 2015-06-23 | 61 | 65 | 61 | 64 | 1,747,000 | 640 |
| 2015-06-22 | 60 | 62 | 59 | 61 | 315,000 | 610 |
| 2015-06-19 | 61 | 61 | 60 | 60 | 136,000 | 600 |
| 2015-06-18 | 60 | 61 | 59 | 60 | 399,000 | 600 |
| 2015-06-17 | 59 | 61 | 58 | 59 | 712,000 | 590 |
| 2015-06-16 | 59 | 60 | 58 | 60 | 245,000 | 600 |
| 2015-06-15 | 60 | 60 | 59 | 60 | 116,000 | 600 |
| 2015-06-12 | 60 | 61 | 59 | 60 | 325,000 | 600 |
| 2015-06-11 | 60 | 60 | 59 | 60 | 121,000 | 600 |
| 2015-06-10 | 59 | 60 | 58 | 60 | 275,000 | 600 |
| 2015-06-09 | 59 | 60 | 58 | 58 | 411,000 | 580 |
| 2015-06-08 | 62 | 62 | 57 | 59 | 2,325,000 | 590 |
| 2015-06-05 | 61 | 66 | 60 | 62 | 6,617,000 | 620 |
| 2015-06-04 | 60 | 63 | 60 | 61 | 2,981,000 | 610 |
| 2015-06-03 | 59 | 61 | 58 | 60 | 338,000 | 600 |
| 2015-06-02 | 60 | 60 | 58 | 59 | 393,000 | 590 |
| 2015-06-01 | 61 | 61 | 59 | 60 | 310,000 | 600 |
| 2015-05-29 | 60 | 61 | 59 | 61 | 367,000 | 610 |
| 2015-05-28 | 60 | 61 | 59 | 60 | 489,000 | 600 |
| 2015-05-27 | 59 | 60 | 58 | 60 | 1,176,000 | 600 |
| 2015-05-26 | 55 | 60 | 55 | 59 | 671,000 | 590 |
| 2015-05-25 | 56 | 57 | 56 | 56 | 50,000 | 560 |
| 2015-05-22 | 56 | 57 | 56 | 56 | 73,000 | 560 |
| 2015-05-21 | 56 | 57 | 56 | 56 | 26,000 | 560 |
| 2015-05-20 | 56 | 57 | 56 | 57 | 69,000 | 570 |
| 2015-05-19 | 55 | 56 | 55 | 56 | 100,000 | 560 |
| 2015-05-18 | 57 | 57 | 55 | 56 | 163,000 | 560 |
| 2015-05-15 | 56 | 57 | 56 | 56 | 365,000 | 560 |
| 2015-05-14 | 56 | 56 | 55 | 55 | 101,000 | 550 |
| 2015-05-13 | 55 | 57 | 55 | 57 | 200,000 | 570 |
| 2015-05-12 | 55 | 56 | 55 | 55 | 39,000 | 550 |
| 2015-05-11 | 56 | 56 | 55 | 55 | 27,000 | 550 |
| 2015-05-08 | 55 | 55 | 54 | 55 | 62,000 | 550 |
| 2015-05-07 | 55 | 55 | 54 | 55 | 77,000 | 550 |
| 2015-05-01 | 55 | 56 | 55 | 55 | 113,000 | 550 |
| 2015-04-30 | 57 | 57 | 55 | 55 | 372,000 | 550 |
| 2015-04-28 | 58 | 58 | 57 | 57 | 136,000 | 570 |
| 2015-04-27 | 57 | 58 | 57 | 58 | 124,000 | 580 |
| 2015-04-24 | 58 | 58 | 57 | 57 | 63,000 | 570 |
| 2015-04-23 | 59 | 59 | 58 | 58 | 158,000 | 580 |
| 2015-04-22 | 58 | 58 | 57 | 58 | 116,000 | 580 |
| 2015-04-21 | 57 | 57 | 57 | 57 | 82,000 | 570 |
| 2015-04-20 | 57 | 58 | 56 | 57 | 215,000 | 570 |
| 2015-04-17 | 58 | 58 | 57 | 58 | 248,000 | 580 |
| 2015-04-16 | 60 | 60 | 58 | 58 | 136,000 | 580 |
| 2015-04-15 | 60 | 61 | 59 | 60 | 107,000 | 600 |
| 2015-04-14 | 58 | 60 | 58 | 59 | 228,000 | 590 |
| 2015-04-13 | 58 | 59 | 57 | 59 | 217,000 | 590 |
| 2015-04-10 | 59 | 61 | 58 | 58 | 355,000 | 580 |
| 2015-04-09 | 62 | 62 | 59 | 60 | 812,000 | 600 |
| 2015-04-08 | 59 | 63 | 59 | 62 | 1,194,000 | 620 |
| 2015-04-07 | 56 | 60 | 56 | 57 | 677,000 | 570 |
| 2015-04-06 | 56 | 57 | 55 | 56 | 197,000 | 560 |
| 2015-04-03 | 55 | 56 | 55 | 55 | 142,000 | 550 |
| 2015-04-02 | 54 | 55 | 53 | 54 | 121,000 | 540 |
| 2015-04-01 | 54 | 54 | 53 | 54 | 244,000 | 540 |
| 2015-03-31 | 55 | 55 | 54 | 54 | 101,000 | 540 |
| 2015-03-30 | 55 | 55 | 54 | 55 | 138,000 | 550 |
| 2015-03-27 | 55 | 56 | 54 | 55 | 346,000 | 550 |
| 2015-03-26 | 56 | 57 | 55 | 55 | 474,000 | 550 |
| 2015-03-25 | 57 | 58 | 56 | 56 | 260,000 | 560 |
| 2015-03-24 | 58 | 59 | 56 | 57 | 319,000 | 570 |
| 2015-03-23 | 57 | 58 | 57 | 58 | 225,000 | 580 |
| 2015-03-20 | 56 | 57 | 55 | 57 | 493,000 | 570 |
| 2015-03-19 | 58 | 58 | 56 | 56 | 446,000 | 560 |
| 2015-03-18 | 59 | 59 | 57 | 57 | 494,000 | 570 |
| 2015-03-17 | 60 | 60 | 58 | 60 | 276,000 | 600 |
| 2015-03-16 | 60 | 61 | 58 | 60 | 629,000 | 600 |
| 2015-03-13 | 61 | 63 | 60 | 60 | 555,000 | 600 |
| 2015-03-12 | 59 | 63 | 59 | 61 | 727,000 | 610 |
| 2015-03-11 | 59 | 61 | 58 | 58 | 666,000 | 580 |
| 2015-03-10 | 65 | 65 | 59 | 60 | 2,057,000 | 600 |
| 2015-03-09 | 68 | 70 | 64 | 64 | 2,278,000 | 640 |
| 2015-03-06 | 65 | 71 | 62 | 65 | 5,795,000 | 650 |
| 2015-03-05 | 60 | 65 | 59 | 65 | 2,303,000 | 650 |
| 2015-03-04 | 60 | 61 | 57 | 59 | 2,496,000 | 590 |
| 2015-03-03 | 58 | 70 | 57 | 59 | 8,196,000 | 590 |
| 2015-03-02 | 57 | 58 | 57 | 58 | 154,000 | 580 |
| 2015-02-27 | 57 | 58 | 56 | 57 | 68,000 | 570 |
| 2015-02-26 | 58 | 58 | 56 | 57 | 617,000 | 570 |
| 2015-02-25 | 60 | 61 | 57 | 57 | 1,043,000 | 570 |
| 2015-02-24 | 57 | 60 | 56 | 60 | 1,436,000 | 600 |
| 2015-02-23 | 55 | 57 | 55 | 57 | 209,000 | 570 |
| 2015-02-20 | 55 | 56 | 55 | 56 | 180,000 | 560 |
| 2015-02-19 | 56 | 56 | 55 | 55 | 285,000 | 550 |
| 2015-02-18 | 55 | 57 | 55 | 56 | 347,000 | 560 |
| 2015-02-17 | 55 | 56 | 54 | 55 | 263,000 | 550 |
| 2015-02-16 | 54 | 56 | 54 | 55 | 201,000 | 550 |
| 2015-02-13 | 55 | 56 | 54 | 54 | 260,000 | 540 |
| 2015-02-12 | 56 | 57 | 55 | 57 | 226,000 | 570 |
| 2015-02-10 | 56 | 56 | 55 | 56 | 59,000 | 560 |
| 2015-02-09 | 58 | 58 | 55 | 56 | 330,000 | 560 |
| 2015-02-06 | 57 | 58 | 56 | 58 | 191,000 | 580 |
| 2015-02-05 | 55 | 58 | 55 | 57 | 489,000 | 570 |
| 2015-02-04 | 55 | 56 | 54 | 55 | 176,000 | 550 |
| 2015-02-03 | 55 | 56 | 54 | 55 | 134,000 | 550 |
| 2015-02-02 | 54 | 55 | 54 | 55 | 52,000 | 550 |
| 2015-01-30 | 55 | 56 | 54 | 55 | 236,000 | 550 |
| 2015-01-29 | 56 | 57 | 55 | 55 | 33,000 | 550 |
| 2015-01-28 | 57 | 57 | 55 | 57 | 123,000 | 570 |
| 2015-01-27 | 56 | 57 | 55 | 57 | 267,000 | 570 |
| 2015-01-26 | 55 | 55 | 54 | 55 | 175,000 | 550 |
| 2015-01-23 | 55 | 59 | 54 | 55 | 1,439,000 | 550 |
| 2015-01-22 | 55 | 56 | 54 | 55 | 978,000 | 550 |
| 2015-01-21 | 53 | 53 | 52 | 53 | 31,000 | 530 |
| 2015-01-20 | 53 | 53 | 52 | 52 | 188,000 | 520 |
| 2015-01-19 | 53 | 54 | 53 | 54 | 71,000 | 540 |
| 2015-01-16 | 53 | 54 | 52 | 54 | 88,000 | 540 |
| 2015-01-15 | 53 | 54 | 53 | 53 | 74,000 | 530 |
| 2015-01-14 | 54 | 55 | 53 | 53 | 349,000 | 530 |
| 2015-01-13 | 55 | 56 | 54 | 56 | 367,000 | 560 |
| 2015-01-09 | 52 | 56 | 52 | 56 | 803,000 | 560 |
| 2015-01-08 | 52 | 53 | 51 | 52 | 36,000 | 520 |
| 2015-01-07 | 52 | 52 | 52 | 52 | 60,000 | 520 |
| 2015-01-06 | 53 | 53 | 52 | 52 | 30,000 | 520 |
| 2015-01-05 | 53 | 53 | 52 | 53 | 18,000 | 530 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
