3306 日本製麻(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 440 | 441 | 439 | 441 | 5,100 | 441 |
2017-12-28 | 440 | 440 | 439 | 439 | 1,700 | 439 |
2017-12-27 | 439 | 440 | 439 | 440 | 2,400 | 440 |
2017-12-26 | 437 | 439 | 436 | 439 | 11,800 | 439 |
2017-12-25 | 438 | 439 | 436 | 436 | 11,500 | 436 |
2017-12-22 | 439 | 439 | 438 | 439 | 5,900 | 439 |
2017-12-21 | 439 | 440 | 438 | 439 | 5,500 | 439 |
2017-12-20 | 439 | 439 | 438 | 439 | 2,900 | 439 |
2017-12-19 | 440 | 440 | 438 | 439 | 5,300 | 439 |
2017-12-18 | 439 | 440 | 438 | 440 | 7,400 | 440 |
2017-12-15 | 440 | 440 | 439 | 439 | 3,700 | 439 |
2017-12-14 | 440 | 440 | 439 | 440 | 3,200 | 440 |
2017-12-13 | 441 | 441 | 440 | 441 | 4,000 | 441 |
2017-12-12 | 442 | 442 | 440 | 441 | 3,500 | 441 |
2017-12-11 | 441 | 442 | 440 | 440 | 2,700 | 440 |
2017-12-08 | 440 | 442 | 440 | 442 | 4,900 | 442 |
2017-12-07 | 442 | 443 | 440 | 443 | 3,900 | 443 |
2017-12-06 | 443 | 443 | 441 | 442 | 2,700 | 442 |
2017-12-05 | 443 | 443 | 441 | 443 | 1,600 | 443 |
2017-12-04 | 443 | 443 | 441 | 443 | 5,600 | 443 |
2017-12-01 | 442 | 443 | 441 | 443 | 2,000 | 443 |
2017-11-30 | 443 | 443 | 441 | 443 | 2,100 | 443 |
2017-11-29 | 442 | 443 | 441 | 443 | 1,300 | 443 |
2017-11-28 | 443 | 443 | 441 | 442 | 1,900 | 442 |
2017-11-27 | 441 | 444 | 441 | 444 | 2,500 | 444 |
2017-11-24 | 441 | 443 | 440 | 441 | 3,000 | 441 |
2017-11-22 | 441 | 442 | 441 | 441 | 1,800 | 441 |
2017-11-21 | 441 | 442 | 440 | 441 | 2,100 | 441 |
2017-11-20 | 440 | 440 | 440 | 440 | 2,500 | 440 |
2017-11-17 | 441 | 441 | 439 | 439 | 2,600 | 439 |
2017-11-16 | 440 | 442 | 439 | 441 | 3,600 | 441 |
2017-11-15 | 440 | 441 | 439 | 439 | 6,400 | 439 |
2017-11-13 | 442 | 443 | 442 | 443 | 2,400 | 443 |
2017-11-10 | 444 | 445 | 442 | 445 | 3,300 | 445 |
2017-11-09 | 443 | 445 | 443 | 443 | 4,800 | 443 |
2017-11-08 | 444 | 444 | 442 | 444 | 2,100 | 444 |
2017-11-07 | 443 | 444 | 442 | 442 | 2,300 | 442 |
2017-11-06 | 444 | 444 | 443 | 443 | 3,900 | 443 |
2017-11-02 | 444 | 444 | 443 | 443 | 3,100 | 443 |
2017-11-01 | 441 | 444 | 441 | 444 | 6,300 | 444 |
2017-10-31 | 442 | 442 | 436 | 442 | 13,200 | 442 |
2017-10-30 | 442 | 445 | 442 | 442 | 6,500 | 442 |
2017-10-27 | 444 | 444 | 442 | 442 | 4,200 | 442 |
2017-10-26 | 444 | 444 | 443 | 444 | 2,500 | 444 |
2017-10-25 | 442 | 443 | 442 | 443 | 2,900 | 443 |
2017-10-24 | 442 | 443 | 442 | 443 | 1,500 | 443 |
2017-10-23 | 442 | 443 | 442 | 443 | 6,100 | 443 |
2017-10-20 | 442 | 444 | 441 | 444 | 4,200 | 444 |
2017-10-19 | 443 | 444 | 442 | 442 | 1,900 | 442 |
2017-10-18 | 441 | 443 | 441 | 442 | 1,600 | 442 |
2017-10-17 | 440 | 442 | 440 | 441 | 2,000 | 441 |
2017-10-16 | 445 | 445 | 438 | 440 | 16,700 | 440 |
2017-10-13 | 444 | 444 | 442 | 443 | 3,500 | 443 |
2017-10-12 | 444 | 444 | 442 | 443 | 3,600 | 443 |
2017-10-11 | 444 | 444 | 442 | 443 | 1,600 | 443 |
2017-10-10 | 444 | 444 | 442 | 443 | 1,000 | 443 |
2017-10-06 | 443 | 444 | 441 | 442 | 3,100 | 442 |
2017-10-05 | 442 | 444 | 442 | 443 | 1,800 | 443 |
2017-10-04 | 444 | 446 | 442 | 443 | 2,400 | 443 |
2017-10-03 | 442 | 443 | 441 | 442 | 1,000 | 442 |
2017-10-02 | 444 | 445 | 442 | 443 | 900 | 443 |
2017-09-29 | 445 | 445 | 442 | 444 | 2,000 | 444 |
2017-09-28 | 444 | 444 | 441 | 442 | 1,700 | 442 |
2017-09-27 | 445 | 445 | 440 | 440 | 600 | 440 |
2017-09-26 | 439 | 442 | 439 | 440 | 6,000 | 440 |
2017-09-25 | 441 | 442 | 440 | 441 | 1,400 | 441 |
2017-09-22 | 441 | 443 | 440 | 441 | 2,600 | 441 |
2017-09-21 | 442 | 442 | 437 | 440 | 8,400 | 440 |
2017-09-20 | 440 | 441 | 439 | 441 | 1,600 | 441 |
2017-09-19 | 442 | 442 | 441 | 441 | 3,200 | 441 |
2017-09-15 | 440 | 440 | 437 | 440 | 3,100 | 440 |
2017-09-14 | 440 | 441 | 440 | 441 | 700 | 441 |
2017-09-13 | 440 | 440 | 440 | 440 | 400 | 440 |
2017-09-12 | 440 | 440 | 438 | 440 | 2,700 | 440 |
2017-09-11 | 436 | 440 | 436 | 437 | 4,300 | 437 |
2017-09-08 | 437 | 438 | 437 | 438 | 600 | 438 |
2017-09-07 | 440 | 440 | 437 | 437 | 13,300 | 437 |
2017-09-06 | 437 | 438 | 437 | 437 | 3,300 | 437 |
2017-09-05 | 439 | 439 | 438 | 438 | 5,000 | 438 |
2017-09-04 | 439 | 439 | 439 | 439 | 4,100 | 439 |
2017-09-01 | 441 | 441 | 440 | 441 | 4,100 | 441 |
2017-08-31 | 439 | 441 | 439 | 441 | 4,100 | 441 |
2017-08-30 | 440 | 440 | 439 | 439 | 4,300 | 439 |
2017-08-29 | 440 | 440 | 439 | 439 | 2,700 | 439 |
2017-08-28 | 441 | 441 | 439 | 441 | 2,700 | 441 |
2017-08-25 | 440 | 440 | 439 | 439 | 2,700 | 439 |
2017-08-24 | 439 | 440 | 438 | 440 | 2,800 | 440 |
2017-08-23 | 440 | 440 | 438 | 440 | 7,200 | 440 |
2017-08-22 | 442 | 442 | 440 | 441 | 2,300 | 441 |
2017-08-21 | 441 | 441 | 440 | 440 | 2,300 | 440 |
2017-08-18 | 442 | 442 | 441 | 442 | 2,200 | 442 |
2017-08-17 | 441 | 442 | 441 | 442 | 900 | 442 |
2017-08-16 | 443 | 443 | 441 | 441 | 1,100 | 441 |
2017-08-15 | 441 | 443 | 441 | 443 | 400 | 443 |
2017-08-14 | 441 | 441 | 439 | 440 | 11,900 | 440 |
2017-08-10 | 444 | 444 | 440 | 442 | 20,100 | 442 |
2017-08-09 | 447 | 447 | 444 | 444 | 7,800 | 444 |
2017-08-08 | 445 | 449 | 445 | 446 | 6,400 | 446 |
2017-08-07 | 445 | 448 | 445 | 448 | 3,600 | 448 |
2017-08-04 | 449 | 449 | 445 | 445 | 4,100 | 445 |
2017-08-03 | 446 | 450 | 444 | 449 | 17,300 | 449 |
2017-08-02 | 445 | 449 | 445 | 448 | 1,500 | 448 |
2017-08-01 | 445 | 450 | 445 | 446 | 3,300 | 446 |
2017-07-31 | 449 | 453 | 445 | 448 | 9,600 | 448 |
2017-07-28 | 452 | 452 | 449 | 452 | 6,300 | 452 |
2017-07-27 | 450 | 451 | 449 | 451 | 3,700 | 451 |
2017-07-26 | 449 | 450 | 448 | 450 | 7,900 | 450 |
2017-07-25 | 446 | 448 | 446 | 448 | 2,900 | 448 |
2017-07-24 | 445 | 448 | 444 | 448 | 6,400 | 448 |
2017-07-21 | 445 | 446 | 444 | 445 | 2,300 | 445 |
2017-07-20 | 445 | 446 | 444 | 445 | 7,200 | 445 |
2017-07-19 | 445 | 447 | 445 | 446 | 11,800 | 446 |
2017-07-18 | 445 | 446 | 445 | 446 | 3,300 | 446 |
2017-07-14 | 449 | 449 | 444 | 447 | 9,200 | 447 |
2017-07-13 | 449 | 450 | 448 | 449 | 2,200 | 449 |
2017-07-12 | 448 | 449 | 447 | 447 | 3,100 | 447 |
2017-07-11 | 449 | 453 | 449 | 451 | 2,100 | 451 |
2017-07-10 | 450 | 454 | 450 | 454 | 4,300 | 454 |
2017-07-07 | 449 | 452 | 448 | 450 | 7,200 | 450 |
2017-07-06 | 446 | 449 | 446 | 449 | 5,400 | 449 |
2017-07-05 | 447 | 449 | 446 | 449 | 3,300 | 449 |
2017-07-04 | 448 | 449 | 447 | 447 | 2,300 | 447 |
2017-07-03 | 446 | 448 | 446 | 448 | 3,600 | 448 |
2017-06-30 | 447 | 450 | 444 | 448 | 7,400 | 448 |
2017-06-29 | 447 | 447 | 445 | 445 | 5,500 | 445 |
2017-06-28 | 446 | 447 | 445 | 447 | 3,800 | 447 |
2017-06-27 | 446 | 447 | 445 | 447 | 2,500 | 447 |
2017-06-26 | 445 | 449 | 445 | 446 | 2,900 | 446 |
2017-06-23 | 447 | 447 | 445 | 447 | 1,000 | 447 |
2017-06-22 | 445 | 448 | 445 | 445 | 1,400 | 445 |
2017-06-21 | 444 | 448 | 444 | 445 | 2,300 | 445 |
2017-06-20 | 444 | 449 | 443 | 444 | 13,800 | 444 |
2017-06-19 | 445 | 448 | 444 | 445 | 5,600 | 445 |
2017-06-16 | 446 | 450 | 446 | 448 | 7,000 | 448 |
2017-06-15 | 444 | 447 | 443 | 444 | 5,000 | 444 |
2017-06-14 | 444 | 446 | 444 | 445 | 3,900 | 445 |
2017-06-13 | 445 | 447 | 443 | 447 | 9,400 | 447 |
2017-06-12 | 448 | 450 | 446 | 446 | 3,400 | 446 |
2017-06-09 | 446 | 451 | 445 | 450 | 5,000 | 450 |
2017-06-08 | 449 | 449 | 445 | 446 | 9,400 | 446 |
2017-06-07 | 449 | 449 | 446 | 446 | 1,300 | 446 |
2017-06-06 | 446 | 446 | 445 | 445 | 3,300 | 445 |
2017-06-05 | 448 | 450 | 445 | 449 | 4,800 | 449 |
2017-06-02 | 449 | 449 | 446 | 446 | 2,300 | 446 |
2017-06-01 | 447 | 447 | 445 | 447 | 1,800 | 447 |
2017-05-31 | 444 | 446 | 444 | 445 | 3,200 | 445 |
2017-05-30 | 446 | 446 | 444 | 445 | 3,800 | 445 |
2017-05-29 | 447 | 447 | 445 | 445 | 3,900 | 445 |
2017-05-26 | 446 | 450 | 446 | 447 | 2,900 | 447 |
2017-05-25 | 448 | 455 | 448 | 452 | 2,500 | 452 |
2017-05-24 | 451 | 451 | 447 | 450 | 7,900 | 450 |
2017-05-23 | 452 | 455 | 452 | 454 | 3,900 | 454 |
2017-05-22 | 444 | 450 | 444 | 450 | 4,200 | 450 |
2017-05-19 | 444 | 449 | 443 | 445 | 3,800 | 445 |
2017-05-18 | 448 | 448 | 444 | 444 | 10,400 | 444 |
2017-05-17 | 452 | 452 | 449 | 449 | 7,800 | 449 |
2017-05-16 | 454 | 459 | 452 | 453 | 4,400 | 453 |
2017-05-15 | 455 | 459 | 451 | 459 | 24,100 | 459 |
2017-05-12 | 465 | 469 | 460 | 467 | 46,300 | 467 |
2017-05-11 | 458 | 462 | 455 | 462 | 4,600 | 462 |
2017-05-10 | 464 | 464 | 460 | 460 | 6,000 | 460 |
2017-05-09 | 458 | 461 | 454 | 458 | 5,600 | 458 |
2017-05-08 | 460 | 463 | 457 | 457 | 4,400 | 457 |
2017-05-02 | 453 | 460 | 452 | 455 | 4,800 | 455 |
2017-05-01 | 454 | 456 | 454 | 455 | 2,000 | 455 |
2017-04-28 | 465 | 465 | 452 | 452 | 7,800 | 452 |
2017-04-27 | 458 | 465 | 458 | 465 | 800 | 465 |
2017-04-26 | 459 | 464 | 458 | 459 | 5,400 | 459 |
2017-04-25 | 454 | 461 | 454 | 461 | 6,100 | 461 |
2017-04-24 | 453 | 459 | 453 | 457 | 4,100 | 457 |
2017-04-21 | 455 | 455 | 452 | 452 | 1,500 | 452 |
2017-04-20 | 454 | 455 | 451 | 455 | 4,300 | 455 |
2017-04-19 | 453 | 457 | 453 | 454 | 6,900 | 454 |
2017-04-18 | 450 | 456 | 450 | 450 | 700 | 450 |
2017-04-17 | 444 | 448 | 444 | 448 | 1,700 | 448 |
2017-04-14 | 449 | 449 | 443 | 444 | 1,600 | 444 |
2017-04-13 | 457 | 457 | 444 | 447 | 5,600 | 447 |
2017-04-12 | 450 | 450 | 442 | 442 | 6,600 | 442 |
2017-04-11 | 450 | 459 | 448 | 452 | 9,900 | 452 |
2017-04-10 | 443 | 449 | 443 | 447 | 6,200 | 447 |
2017-04-07 | 446 | 447 | 440 | 442 | 16,000 | 442 |
2017-04-06 | 456 | 457 | 449 | 449 | 4,500 | 449 |
2017-04-05 | 450 | 460 | 450 | 452 | 6,100 | 452 |
2017-04-04 | 459 | 460 | 450 | 453 | 4,700 | 453 |
2017-04-03 | 455 | 463 | 455 | 458 | 7,300 | 458 |
2017-03-31 | 458 | 463 | 456 | 462 | 6,400 | 462 |
2017-03-30 | 462 | 463 | 458 | 459 | 4,900 | 459 |
2017-03-29 | 456 | 464 | 456 | 460 | 18,400 | 460 |
2017-03-28 | 477 | 477 | 469 | 476 | 22,500 | 476 |
2017-03-27 | 476 | 477 | 473 | 475 | 8,600 | 475 |
2017-03-24 | 478 | 478 | 470 | 475 | 15,800 | 475 |
2017-03-23 | 489 | 489 | 462 | 476 | 34,700 | 476 |
2017-03-22 | 498 | 498 | 489 | 489 | 18,800 | 489 |
2017-03-21 | 500 | 502 | 496 | 502 | 16,800 | 502 |
2017-03-17 | 498 | 499 | 494 | 496 | 12,500 | 496 |
2017-03-16 | 494 | 497 | 493 | 495 | 5,500 | 495 |
2017-03-15 | 494 | 497 | 491 | 494 | 12,600 | 494 |
2017-03-14 | 490 | 495 | 490 | 491 | 9,600 | 491 |
2017-03-13 | 490 | 493 | 490 | 492 | 4,900 | 492 |
2017-03-10 | 485 | 490 | 483 | 489 | 7,200 | 489 |
2017-03-09 | 487 | 487 | 483 | 483 | 5,900 | 483 |
2017-03-08 | 483 | 487 | 483 | 487 | 6,900 | 487 |
2017-03-07 | 484 | 484 | 479 | 482 | 3,200 | 482 |
2017-03-06 | 479 | 483 | 479 | 483 | 9,400 | 483 |
2017-03-03 | 479 | 479 | 477 | 479 | 1,500 | 479 |
2017-03-02 | 477 | 479 | 477 | 479 | 5,300 | 479 |
2017-03-01 | 476 | 478 | 473 | 474 | 4,500 | 474 |
2017-02-28 | 475 | 476 | 475 | 476 | 5,200 | 476 |
2017-02-27 | 474 | 475 | 472 | 475 | 6,400 | 475 |
2017-02-24 | 474 | 474 | 470 | 474 | 6,300 | 474 |
2017-02-23 | 470 | 472 | 468 | 470 | 9,300 | 470 |
2017-02-22 | 467 | 469 | 463 | 468 | 6,700 | 468 |
2017-02-21 | 465 | 467 | 463 | 467 | 10,200 | 467 |
2017-02-20 | 467 | 470 | 463 | 468 | 12,500 | 468 |
2017-02-17 | 470 | 470 | 463 | 465 | 5,100 | 465 |
2017-02-16 | 471 | 473 | 465 | 470 | 11,200 | 470 |
2017-02-15 | 469 | 477 | 469 | 473 | 9,600 | 473 |
2017-02-14 | 475 | 476 | 468 | 468 | 19,100 | 468 |
2017-02-13 | 475 | 477 | 467 | 475 | 42,000 | 475 |
2017-02-10 | 462 | 468 | 462 | 467 | 16,800 | 467 |
2017-02-09 | 461 | 465 | 460 | 464 | 16,500 | 464 |
2017-02-08 | 457 | 465 | 456 | 460 | 5,800 | 460 |
2017-02-07 | 459 | 461 | 456 | 457 | 4,600 | 457 |
2017-02-06 | 454 | 460 | 454 | 460 | 4,900 | 460 |
2017-02-03 | 457 | 457 | 453 | 454 | 8,400 | 454 |
2017-02-02 | 458 | 464 | 455 | 457 | 10,900 | 457 |
2017-02-01 | 461 | 464 | 460 | 460 | 3,100 | 460 |
2017-01-31 | 467 | 467 | 457 | 461 | 8,300 | 461 |
2017-01-30 | 463 | 467 | 461 | 467 | 8,400 | 467 |
2017-01-27 | 465 | 466 | 463 | 463 | 2,900 | 463 |
2017-01-26 | 458 | 467 | 458 | 465 | 7,400 | 465 |
2017-01-25 | 458 | 470 | 458 | 458 | 6,200 | 458 |
2017-01-24 | 459 | 466 | 457 | 458 | 4,900 | 458 |
2017-01-23 | 460 | 469 | 459 | 459 | 7,900 | 459 |
2017-01-20 | 464 | 464 | 459 | 460 | 7,400 | 460 |
2017-01-19 | 463 | 465 | 463 | 464 | 6,700 | 464 |
2017-01-18 | 454 | 465 | 454 | 464 | 19,000 | 464 |
2017-01-17 | 455 | 457 | 455 | 457 | 4,300 | 457 |
2017-01-16 | 456 | 460 | 455 | 455 | 7,200 | 455 |
2017-01-13 | 456 | 457 | 456 | 456 | 3,500 | 456 |
2017-01-12 | 459 | 460 | 456 | 457 | 3,400 | 457 |
2017-01-11 | 458 | 460 | 458 | 459 | 4,200 | 459 |
2017-01-10 | 456 | 458 | 455 | 458 | 7,700 | 458 |
2017-01-06 | 455 | 456 | 453 | 456 | 5,900 | 456 |
2017-01-05 | 453 | 456 | 453 | 456 | 6,300 | 456 |
2017-01-04 | 454 | 458 | 452 | 453 | 10,700 | 453 |
分割・併合履歴 : [2016-09-28]1株→0.1株