3306 日本製麻(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 455 | 455 | 449 | 454 | 6,500 | 454 |
| 2016-12-29 | 456 | 456 | 451 | 452 | 3,300 | 452 |
| 2016-12-28 | 455 | 458 | 451 | 456 | 2,500 | 456 |
| 2016-12-27 | 450 | 452 | 448 | 451 | 16,300 | 451 |
| 2016-12-26 | 458 | 458 | 451 | 452 | 19,300 | 452 |
| 2016-12-22 | 461 | 462 | 459 | 459 | 5,800 | 459 |
| 2016-12-21 | 462 | 464 | 460 | 464 | 7,100 | 464 |
| 2016-12-20 | 464 | 464 | 461 | 464 | 15,200 | 464 |
| 2016-12-19 | 465 | 468 | 463 | 464 | 5,100 | 464 |
| 2016-12-16 | 463 | 467 | 462 | 465 | 7,200 | 465 |
| 2016-12-15 | 464 | 466 | 463 | 465 | 5,900 | 465 |
| 2016-12-14 | 465 | 466 | 463 | 463 | 4,400 | 463 |
| 2016-12-13 | 466 | 466 | 463 | 465 | 4,500 | 465 |
| 2016-12-12 | 466 | 469 | 464 | 466 | 11,300 | 466 |
| 2016-12-09 | 468 | 473 | 465 | 467 | 10,400 | 467 |
| 2016-12-08 | 467 | 474 | 467 | 467 | 12,100 | 467 |
| 2016-12-07 | 466 | 468 | 463 | 465 | 5,100 | 465 |
| 2016-12-06 | 463 | 466 | 463 | 465 | 10,100 | 465 |
| 2016-12-05 | 460 | 462 | 456 | 462 | 11,900 | 462 |
| 2016-12-02 | 460 | 460 | 456 | 460 | 9,500 | 460 |
| 2016-12-01 | 458 | 460 | 455 | 460 | 9,600 | 460 |
| 2016-11-30 | 459 | 459 | 453 | 457 | 3,500 | 457 |
| 2016-11-29 | 456 | 458 | 451 | 458 | 4,600 | 458 |
| 2016-11-28 | 455 | 459 | 454 | 455 | 6,400 | 455 |
| 2016-11-25 | 460 | 460 | 456 | 457 | 9,500 | 457 |
| 2016-11-24 | 459 | 461 | 458 | 460 | 5,000 | 460 |
| 2016-11-22 | 460 | 463 | 458 | 458 | 7,500 | 458 |
| 2016-11-21 | 457 | 463 | 457 | 460 | 3,800 | 460 |
| 2016-11-18 | 459 | 459 | 455 | 458 | 6,300 | 458 |
| 2016-11-17 | 455 | 457 | 455 | 457 | 1,900 | 457 |
| 2016-11-16 | 460 | 462 | 455 | 462 | 5,000 | 462 |
| 2016-11-15 | 457 | 457 | 455 | 456 | 1,500 | 456 |
| 2016-11-14 | 459 | 460 | 458 | 458 | 16,900 | 458 |
| 2016-11-11 | 460 | 461 | 450 | 458 | 4,900 | 458 |
| 2016-11-10 | 450 | 467 | 449 | 460 | 7,800 | 460 |
| 2016-11-09 | 455 | 462 | 441 | 442 | 16,100 | 442 |
| 2016-11-08 | 462 | 466 | 455 | 459 | 8,100 | 459 |
| 2016-11-07 | 452 | 476 | 451 | 462 | 24,600 | 462 |
| 2016-11-04 | 447 | 456 | 445 | 446 | 7,800 | 446 |
| 2016-11-02 | 453 | 453 | 446 | 448 | 5,800 | 448 |
| 2016-11-01 | 447 | 456 | 447 | 456 | 9,500 | 456 |
| 2016-10-31 | 452 | 452 | 446 | 446 | 3,900 | 446 |
| 2016-10-28 | 456 | 456 | 440 | 446 | 4,800 | 446 |
| 2016-10-27 | 456 | 457 | 453 | 456 | 6,000 | 456 |
| 2016-10-26 | 457 | 459 | 455 | 456 | 4,000 | 456 |
| 2016-10-25 | 452 | 458 | 447 | 457 | 7,000 | 457 |
| 2016-10-24 | 453 | 457 | 446 | 446 | 14,100 | 446 |
| 2016-10-21 | 450 | 457 | 449 | 450 | 8,500 | 450 |
| 2016-10-20 | 450 | 452 | 450 | 452 | 5,200 | 452 |
| 2016-10-19 | 441 | 446 | 440 | 445 | 3,900 | 445 |
| 2016-10-17 | 445 | 446 | 440 | 440 | 6,200 | 440 |
| 2016-10-13 | 449 | 451 | 447 | 447 | 3,200 | 447 |
| 2016-10-12 | 450 | 451 | 449 | 450 | 2,200 | 450 |
| 2016-10-11 | 450 | 454 | 449 | 449 | 13,700 | 449 |
| 2016-10-07 | 450 | 454 | 450 | 454 | 4,700 | 454 |
| 2016-10-06 | 452 | 452 | 450 | 451 | 12,100 | 451 |
| 2016-10-05 | 450 | 455 | 449 | 452 | 9,800 | 452 |
| 2016-10-04 | 463 | 463 | 451 | 453 | 6,900 | 453 |
| 2016-10-03 | 462 | 465 | 450 | 465 | 7,100 | 465 |
| 2016-09-30 | 465 | 468 | 462 | 465 | 7,100 | 465 |
| 2016-09-29 | 471 | 472 | 461 | 464 | 7,000 | 464 |
| 2016-09-28 | 480 | 485 | 467 | 475 | 11,600 | 475 |
| 2016-09-27 | 48 | 48 | 47 | 48 | 92,000 | 480 |
| 2016-09-26 | 47 | 49 | 47 | 48 | 326,000 | 480 |
| 2016-09-23 | 46 | 48 | 46 | 47 | 38,000 | 470 |
| 2016-09-21 | 46 | 47 | 46 | 47 | 58,000 | 470 |
| 2016-09-20 | 46 | 47 | 46 | 46 | 61,000 | 460 |
| 2016-09-16 | 47 | 48 | 46 | 47 | 107,000 | 470 |
| 2016-09-15 | 47 | 47 | 46 | 46 | 151,000 | 460 |
| 2016-09-14 | 48 | 49 | 47 | 47 | 63,000 | 470 |
| 2016-09-13 | 48 | 49 | 47 | 49 | 77,000 | 490 |
| 2016-09-12 | 48 | 49 | 47 | 48 | 203,000 | 480 |
| 2016-09-09 | 49 | 49 | 48 | 49 | 47,000 | 490 |
| 2016-09-08 | 49 | 50 | 49 | 50 | 242,000 | 500 |
| 2016-09-07 | 48 | 50 | 48 | 50 | 236,000 | 500 |
| 2016-09-06 | 48 | 49 | 48 | 48 | 56,000 | 480 |
| 2016-09-05 | 48 | 48 | 48 | 48 | 99,000 | 480 |
| 2016-09-02 | 50 | 50 | 47 | 48 | 493,000 | 480 |
| 2016-09-01 | 49 | 50 | 49 | 50 | 357,000 | 500 |
| 2016-08-31 | 48 | 49 | 48 | 48 | 58,000 | 480 |
| 2016-08-30 | 50 | 50 | 48 | 48 | 313,000 | 480 |
| 2016-08-29 | 49 | 50 | 49 | 50 | 71,000 | 500 |
| 2016-08-26 | 49 | 50 | 49 | 49 | 93,000 | 490 |
| 2016-08-25 | 51 | 51 | 49 | 49 | 268,000 | 490 |
| 2016-08-24 | 51 | 52 | 50 | 50 | 127,000 | 500 |
| 2016-08-23 | 52 | 52 | 52 | 52 | 41,000 | 520 |
| 2016-08-22 | 51 | 53 | 51 | 52 | 279,000 | 520 |
| 2016-08-19 | 51 | 52 | 50 | 51 | 56,000 | 510 |
| 2016-08-18 | 52 | 52 | 50 | 51 | 184,000 | 510 |
| 2016-08-17 | 50 | 52 | 50 | 52 | 309,000 | 520 |
| 2016-08-16 | 50 | 51 | 49 | 51 | 384,000 | 510 |
| 2016-08-15 | 50 | 50 | 48 | 49 | 335,000 | 490 |
| 2016-08-12 | 57 | 58 | 50 | 51 | 2,530,000 | 510 |
| 2016-08-10 | 47 | 51 | 47 | 51 | 404,000 | 510 |
| 2016-08-09 | 48 | 48 | 46 | 48 | 67,000 | 480 |
| 2016-08-08 | 46 | 48 | 45 | 47 | 157,000 | 470 |
| 2016-08-05 | 46 | 47 | 46 | 46 | 25,000 | 460 |
| 2016-08-04 | 44 | 46 | 44 | 46 | 136,000 | 460 |
| 2016-08-03 | 44 | 45 | 44 | 45 | 85,000 | 450 |
| 2016-08-02 | 45 | 46 | 45 | 45 | 198,000 | 450 |
| 2016-08-01 | 45 | 47 | 45 | 46 | 135,000 | 460 |
| 2016-07-29 | 47 | 47 | 45 | 46 | 156,000 | 460 |
| 2016-07-28 | 46 | 48 | 46 | 47 | 123,000 | 470 |
| 2016-07-27 | 47 | 47 | 46 | 46 | 116,000 | 460 |
| 2016-07-26 | 47 | 48 | 47 | 47 | 42,000 | 470 |
| 2016-07-25 | 47 | 49 | 47 | 48 | 106,000 | 480 |
| 2016-07-22 | 48 | 48 | 46 | 48 | 24,000 | 480 |
| 2016-07-21 | 46 | 48 | 46 | 48 | 200,000 | 480 |
| 2016-07-20 | 46 | 47 | 46 | 46 | 75,000 | 460 |
| 2016-07-19 | 49 | 49 | 46 | 46 | 587,000 | 460 |
| 2016-07-15 | 48 | 51 | 48 | 49 | 650,000 | 490 |
| 2016-07-14 | 51 | 51 | 47 | 50 | 1,167,000 | 500 |
| 2016-07-13 | 46 | 51 | 45 | 51 | 2,085,000 | 510 |
| 2016-07-12 | 45 | 46 | 44 | 46 | 108,000 | 460 |
| 2016-07-11 | 45 | 45 | 44 | 44 | 270,000 | 440 |
| 2016-07-08 | 41 | 49 | 41 | 44 | 1,219,000 | 440 |
| 2016-07-07 | 41 | 42 | 41 | 41 | 21,000 | 410 |
| 2016-07-06 | 41 | 41 | 40 | 41 | 129,000 | 410 |
| 2016-07-05 | 42 | 42 | 41 | 41 | 40,000 | 410 |
| 2016-07-04 | 41 | 42 | 41 | 41 | 73,000 | 410 |
| 2016-07-01 | 41 | 42 | 41 | 41 | 74,000 | 410 |
| 2016-06-30 | 41 | 42 | 40 | 41 | 153,000 | 410 |
| 2016-06-29 | 40 | 41 | 40 | 40 | 38,000 | 400 |
| 2016-06-28 | 40 | 40 | 39 | 40 | 118,000 | 400 |
| 2016-06-27 | 39 | 41 | 39 | 40 | 81,000 | 400 |
| 2016-06-24 | 42 | 42 | 38 | 39 | 362,000 | 390 |
| 2016-06-23 | 42 | 42 | 42 | 42 | 51,000 | 420 |
| 2016-06-22 | 42 | 43 | 41 | 42 | 50,000 | 420 |
| 2016-06-21 | 42 | 43 | 42 | 42 | 29,000 | 420 |
| 2016-06-20 | 41 | 43 | 41 | 42 | 49,000 | 420 |
| 2016-06-17 | 41 | 42 | 41 | 41 | 115,000 | 410 |
| 2016-06-16 | 43 | 43 | 41 | 41 | 347,000 | 410 |
| 2016-06-15 | 43 | 44 | 43 | 44 | 86,000 | 440 |
| 2016-06-14 | 45 | 45 | 43 | 43 | 338,000 | 430 |
| 2016-06-13 | 45 | 45 | 45 | 45 | 60,000 | 450 |
| 2016-06-10 | 46 | 46 | 45 | 45 | 97,000 | 450 |
| 2016-06-09 | 46 | 47 | 46 | 46 | 69,000 | 460 |
| 2016-06-08 | 45 | 47 | 45 | 46 | 260,000 | 460 |
| 2016-06-07 | 47 | 48 | 45 | 46 | 475,000 | 460 |
| 2016-06-06 | 48 | 49 | 47 | 47 | 166,000 | 470 |
| 2016-06-03 | 49 | 50 | 49 | 49 | 61,000 | 490 |
| 2016-06-02 | 49 | 49 | 48 | 49 | 57,000 | 490 |
| 2016-06-01 | 49 | 49 | 48 | 49 | 56,000 | 490 |
| 2016-05-31 | 49 | 49 | 48 | 49 | 47,000 | 490 |
| 2016-05-30 | 49 | 50 | 48 | 49 | 145,000 | 490 |
| 2016-05-27 | 50 | 50 | 49 | 49 | 74,000 | 490 |
| 2016-05-26 | 50 | 51 | 50 | 51 | 24,000 | 510 |
| 2016-05-25 | 50 | 51 | 50 | 50 | 39,000 | 500 |
| 2016-05-24 | 50 | 50 | 49 | 50 | 37,000 | 500 |
| 2016-05-23 | 50 | 50 | 50 | 50 | 51,000 | 500 |
| 2016-05-20 | 49 | 50 | 49 | 50 | 51,000 | 500 |
| 2016-05-19 | 50 | 50 | 49 | 50 | 32,000 | 500 |
| 2016-05-18 | 49 | 50 | 49 | 50 | 203,000 | 500 |
| 2016-05-17 | 50 | 50 | 49 | 49 | 61,000 | 490 |
| 2016-05-16 | 50 | 51 | 49 | 49 | 119,000 | 490 |
| 2016-05-13 | 50 | 50 | 49 | 50 | 112,000 | 500 |
| 2016-05-12 | 51 | 51 | 49 | 50 | 265,000 | 500 |
| 2016-05-11 | 52 | 53 | 52 | 52 | 90,000 | 520 |
| 2016-05-10 | 53 | 53 | 52 | 53 | 227,000 | 530 |
| 2016-05-09 | 51 | 52 | 51 | 52 | 128,000 | 520 |
| 2016-05-06 | 50 | 51 | 50 | 50 | 138,000 | 500 |
| 2016-05-02 | 49 | 50 | 49 | 49 | 210,000 | 490 |
| 2016-04-28 | 52 | 53 | 51 | 51 | 130,000 | 510 |
| 2016-04-27 | 53 | 53 | 52 | 52 | 104,000 | 520 |
| 2016-04-26 | 53 | 54 | 52 | 52 | 201,000 | 520 |
| 2016-04-25 | 53 | 54 | 53 | 53 | 328,000 | 530 |
| 2016-04-22 | 53 | 53 | 52 | 52 | 112,000 | 520 |
| 2016-04-21 | 54 | 55 | 53 | 53 | 441,000 | 530 |
| 2016-04-20 | 53 | 55 | 52 | 53 | 1,358,000 | 530 |
| 2016-04-19 | 50 | 53 | 50 | 53 | 523,000 | 530 |
| 2016-04-18 | 50 | 50 | 48 | 50 | 358,000 | 500 |
| 2016-04-15 | 51 | 51 | 50 | 50 | 37,000 | 500 |
| 2016-04-14 | 50 | 51 | 50 | 51 | 106,000 | 510 |
| 2016-04-13 | 50 | 51 | 50 | 50 | 72,000 | 500 |
| 2016-04-12 | 50 | 51 | 50 | 50 | 112,000 | 500 |
| 2016-04-11 | 49 | 50 | 49 | 50 | 68,000 | 500 |
| 2016-04-08 | 47 | 50 | 47 | 49 | 256,000 | 490 |
| 2016-04-07 | 47 | 48 | 46 | 48 | 179,000 | 480 |
| 2016-04-06 | 46 | 47 | 46 | 46 | 42,000 | 460 |
| 2016-04-05 | 47 | 47 | 46 | 47 | 225,000 | 470 |
| 2016-04-04 | 48 | 48 | 47 | 47 | 157,000 | 470 |
| 2016-04-01 | 51 | 51 | 48 | 48 | 257,000 | 480 |
| 2016-03-31 | 51 | 51 | 50 | 51 | 35,000 | 510 |
| 2016-03-30 | 51 | 52 | 51 | 51 | 26,000 | 510 |
| 2016-03-29 | 51 | 51 | 50 | 51 | 178,000 | 510 |
| 2016-03-28 | 53 | 54 | 52 | 52 | 127,000 | 520 |
| 2016-03-25 | 53 | 54 | 53 | 53 | 59,000 | 530 |
| 2016-03-24 | 53 | 54 | 52 | 52 | 52,000 | 520 |
| 2016-03-23 | 54 | 54 | 53 | 53 | 38,000 | 530 |
| 2016-03-22 | 53 | 54 | 53 | 53 | 56,000 | 530 |
| 2016-03-18 | 53 | 53 | 52 | 53 | 168,000 | 530 |
| 2016-03-17 | 55 | 55 | 53 | 53 | 267,000 | 530 |
| 2016-03-16 | 55 | 55 | 54 | 55 | 190,000 | 550 |
| 2016-03-15 | 54 | 56 | 54 | 56 | 308,000 | 560 |
| 2016-03-14 | 52 | 54 | 52 | 54 | 252,000 | 540 |
| 2016-03-11 | 51 | 52 | 51 | 51 | 75,000 | 510 |
| 2016-03-10 | 51 | 52 | 51 | 51 | 60,000 | 510 |
| 2016-03-09 | 50 | 51 | 49 | 51 | 85,000 | 510 |
| 2016-03-08 | 51 | 51 | 50 | 50 | 110,000 | 500 |
| 2016-03-07 | 51 | 52 | 51 | 51 | 98,000 | 510 |
| 2016-03-04 | 50 | 52 | 49 | 51 | 214,000 | 510 |
| 2016-03-03 | 50 | 50 | 49 | 50 | 55,000 | 500 |
| 2016-03-02 | 49 | 49 | 49 | 49 | 88,000 | 490 |
| 2016-03-01 | 49 | 49 | 48 | 49 | 200,000 | 490 |
| 2016-02-29 | 50 | 50 | 49 | 49 | 66,000 | 490 |
| 2016-02-26 | 48 | 49 | 48 | 49 | 121,000 | 490 |
| 2016-02-25 | 48 | 49 | 48 | 49 | 65,000 | 490 |
| 2016-02-24 | 49 | 49 | 47 | 47 | 212,000 | 470 |
| 2016-02-23 | 50 | 51 | 49 | 49 | 123,000 | 490 |
| 2016-02-22 | 48 | 50 | 48 | 50 | 76,000 | 500 |
| 2016-02-19 | 48 | 49 | 48 | 48 | 190,000 | 480 |
| 2016-02-18 | 47 | 51 | 47 | 48 | 288,000 | 480 |
| 2016-02-17 | 47 | 48 | 46 | 47 | 225,000 | 470 |
| 2016-02-16 | 46 | 48 | 45 | 47 | 239,000 | 470 |
| 2016-02-15 | 44 | 46 | 44 | 45 | 287,000 | 450 |
| 2016-02-12 | 47 | 47 | 42 | 43 | 732,000 | 430 |
| 2016-02-10 | 48 | 48 | 46 | 47 | 233,000 | 470 |
| 2016-02-09 | 49 | 49 | 47 | 47 | 253,000 | 470 |
| 2016-02-08 | 49 | 50 | 49 | 49 | 174,000 | 490 |
| 2016-02-05 | 51 | 51 | 49 | 49 | 208,000 | 490 |
| 2016-02-04 | 50 | 53 | 50 | 52 | 260,000 | 520 |
| 2016-02-03 | 51 | 51 | 50 | 50 | 114,000 | 500 |
| 2016-02-02 | 52 | 53 | 51 | 52 | 125,000 | 520 |
| 2016-02-01 | 50 | 52 | 50 | 52 | 279,000 | 520 |
| 2016-01-29 | 50 | 50 | 49 | 49 | 342,000 | 490 |
| 2016-01-28 | 49 | 51 | 48 | 50 | 236,000 | 500 |
| 2016-01-27 | 50 | 51 | 49 | 49 | 213,000 | 490 |
| 2016-01-26 | 49 | 50 | 48 | 48 | 237,000 | 480 |
| 2016-01-25 | 50 | 51 | 49 | 51 | 366,000 | 510 |
| 2016-01-22 | 46 | 50 | 46 | 49 | 381,000 | 490 |
| 2016-01-21 | 48 | 49 | 45 | 45 | 507,000 | 450 |
| 2016-01-20 | 53 | 53 | 49 | 49 | 608,000 | 490 |
| 2016-01-19 | 53 | 55 | 53 | 53 | 193,000 | 530 |
| 2016-01-18 | 52 | 53 | 52 | 53 | 176,000 | 530 |
| 2016-01-15 | 56 | 57 | 54 | 54 | 291,000 | 540 |
| 2016-01-14 | 55 | 55 | 53 | 54 | 753,000 | 540 |
| 2016-01-13 | 57 | 59 | 56 | 58 | 328,000 | 580 |
| 2016-01-12 | 59 | 60 | 55 | 55 | 591,000 | 550 |
| 2016-01-08 | 59 | 62 | 57 | 61 | 910,000 | 610 |
| 2016-01-07 | 58 | 59 | 57 | 58 | 173,000 | 580 |
| 2016-01-06 | 57 | 60 | 57 | 58 | 293,000 | 580 |
| 2016-01-05 | 57 | 58 | 56 | 57 | 64,000 | 570 |
| 2016-01-04 | 57 | 58 | 56 | 57 | 143,000 | 570 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
