3306 日本製麻(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 326 | 344 | 323 | 330 | 5,600 | 330 |
2018-12-27 | 337 | 337 | 316 | 319 | 900 | 319 |
2018-12-26 | 323 | 323 | 302 | 307 | 8,800 | 307 |
2018-12-25 | 296 | 324 | 287 | 296 | 31,700 | 296 |
2018-12-21 | 349 | 349 | 312 | 312 | 20,100 | 312 |
2018-12-20 | 367 | 372 | 345 | 353 | 14,800 | 353 |
2018-12-19 | 371 | 376 | 368 | 368 | 9,200 | 368 |
2018-12-18 | 390 | 390 | 371 | 372 | 12,800 | 372 |
2018-12-17 | 398 | 398 | 395 | 395 | 6,400 | 395 |
2018-12-14 | 401 | 402 | 398 | 400 | 3,400 | 400 |
2018-12-13 | 400 | 404 | 400 | 404 | 1,100 | 404 |
2018-12-12 | 399 | 402 | 399 | 399 | 1,400 | 399 |
2018-12-11 | 402 | 403 | 399 | 399 | 4,700 | 399 |
2018-12-10 | 400 | 407 | 400 | 405 | 2,900 | 405 |
2018-12-07 | 408 | 409 | 400 | 401 | 7,300 | 401 |
2018-12-06 | 408 | 409 | 407 | 407 | 2,900 | 407 |
2018-12-05 | 410 | 410 | 408 | 410 | 1,200 | 410 |
2018-12-04 | 411 | 411 | 411 | 411 | 400 | 411 |
2018-12-03 | 414 | 414 | 411 | 411 | 1,200 | 411 |
2018-11-30 | 409 | 410 | 409 | 410 | 1,300 | 410 |
2018-11-29 | 414 | 414 | 411 | 411 | 1,400 | 411 |
2018-11-28 | 414 | 414 | 414 | 414 | 200 | 414 |
2018-11-27 | 412 | 415 | 411 | 411 | 1,500 | 411 |
2018-11-26 | 411 | 412 | 408 | 408 | 1,000 | 408 |
2018-11-22 | 418 | 418 | 413 | 416 | 600 | 416 |
2018-11-21 | 410 | 419 | 408 | 412 | 6,000 | 412 |
2018-11-20 | 408 | 416 | 408 | 415 | 5,600 | 415 |
2018-11-19 | 412 | 413 | 407 | 413 | 2,400 | 413 |
2018-11-16 | 409 | 412 | 408 | 412 | 400 | 412 |
2018-11-15 | 405 | 413 | 405 | 412 | 1,900 | 412 |
2018-11-14 | 410 | 410 | 403 | 403 | 2,300 | 403 |
2018-11-13 | 410 | 410 | 405 | 408 | 1,500 | 408 |
2018-11-12 | 408 | 409 | 407 | 409 | 1,500 | 409 |
2018-11-09 | 408 | 410 | 408 | 410 | 1,300 | 410 |
2018-11-08 | 410 | 412 | 410 | 412 | 800 | 412 |
2018-11-07 | 408 | 410 | 407 | 407 | 2,400 | 407 |
2018-11-06 | 411 | 411 | 404 | 407 | 5,900 | 407 |
2018-11-05 | 413 | 413 | 410 | 410 | 2,000 | 410 |
2018-11-02 | 414 | 414 | 412 | 412 | 2,500 | 412 |
2018-11-01 | 412 | 415 | 412 | 413 | 1,400 | 413 |
2018-10-31 | 416 | 416 | 412 | 412 | 1,400 | 412 |
2018-10-30 | 411 | 411 | 410 | 410 | 1,400 | 410 |
2018-10-29 | 415 | 428 | 410 | 411 | 15,500 | 411 |
2018-10-26 | 414 | 419 | 414 | 414 | 1,700 | 414 |
2018-10-25 | 414 | 415 | 414 | 414 | 1,100 | 414 |
2018-10-24 | 417 | 417 | 416 | 416 | 1,300 | 416 |
2018-10-23 | 416 | 420 | 414 | 414 | 2,400 | 414 |
2018-10-22 | 420 | 420 | 416 | 418 | 1,800 | 418 |
2018-10-19 | 419 | 419 | 419 | 419 | 200 | 419 |
2018-10-18 | 418 | 424 | 418 | 418 | 1,500 | 418 |
2018-10-17 | 420 | 422 | 418 | 422 | 1,300 | 422 |
2018-10-16 | 420 | 420 | 420 | 420 | 100 | 420 |
2018-10-15 | 423 | 424 | 419 | 422 | 7,100 | 422 |
2018-10-12 | 421 | 421 | 417 | 421 | 21,300 | 421 |
2018-10-11 | 417 | 418 | 415 | 415 | 3,500 | 415 |
2018-10-10 | 419 | 423 | 418 | 419 | 9,000 | 419 |
2018-10-09 | 421 | 421 | 419 | 419 | 2,100 | 419 |
2018-10-05 | 420 | 421 | 419 | 421 | 2,000 | 421 |
2018-10-04 | 419 | 422 | 418 | 418 | 9,800 | 418 |
2018-10-03 | 420 | 421 | 419 | 420 | 3,500 | 420 |
2018-10-02 | 421 | 421 | 417 | 420 | 1,900 | 420 |
2018-10-01 | 419 | 421 | 417 | 421 | 1,600 | 421 |
2018-09-28 | 419 | 420 | 417 | 418 | 2,800 | 418 |
2018-09-27 | 418 | 420 | 417 | 418 | 1,700 | 418 |
2018-09-26 | 419 | 419 | 416 | 418 | 1,800 | 418 |
2018-09-25 | 415 | 418 | 415 | 418 | 11,200 | 418 |
2018-09-21 | 416 | 420 | 416 | 418 | 4,300 | 418 |
2018-09-20 | 416 | 420 | 415 | 416 | 3,800 | 416 |
2018-09-19 | 419 | 419 | 416 | 416 | 4,000 | 416 |
2018-09-18 | 420 | 420 | 417 | 419 | 2,000 | 419 |
2018-09-14 | 419 | 420 | 419 | 420 | 1,000 | 420 |
2018-09-13 | 416 | 419 | 415 | 419 | 2,800 | 419 |
2018-09-12 | 418 | 425 | 416 | 416 | 3,400 | 416 |
2018-09-11 | 420 | 422 | 417 | 418 | 1,500 | 418 |
2018-09-10 | 420 | 424 | 417 | 424 | 3,200 | 424 |
2018-09-07 | 420 | 422 | 419 | 420 | 2,200 | 420 |
2018-09-06 | 423 | 423 | 420 | 423 | 700 | 423 |
2018-09-05 | 418 | 424 | 418 | 421 | 1,500 | 421 |
2018-09-04 | 427 | 427 | 414 | 418 | 13,800 | 418 |
2018-09-03 | 438 | 438 | 424 | 427 | 11,800 | 427 |
2018-08-31 | 437 | 437 | 433 | 437 | 2,800 | 437 |
2018-08-30 | 431 | 438 | 431 | 438 | 4,600 | 438 |
2018-08-29 | 434 | 434 | 434 | 434 | 1,000 | 434 |
2018-08-28 | 433 | 433 | 431 | 431 | 400 | 431 |
2018-08-27 | 433 | 433 | 431 | 431 | 900 | 431 |
2018-08-24 | 433 | 434 | 433 | 433 | 700 | 433 |
2018-08-23 | 432 | 432 | 432 | 432 | 200 | 432 |
2018-08-22 | 434 | 434 | 431 | 431 | 700 | 431 |
2018-08-21 | 430 | 434 | 430 | 431 | 1,100 | 431 |
2018-08-20 | 433 | 433 | 430 | 430 | 1,600 | 430 |
2018-08-17 | - | - | - | 430 | - | 430 |
2018-08-16 | 430 | 433 | 430 | 430 | 1,500 | 430 |
2018-08-15 | 431 | 431 | 430 | 430 | 1,500 | 430 |
2018-08-14 | 432 | 432 | 431 | 431 | 5,300 | 431 |
2018-08-13 | 432 | 433 | 430 | 432 | 3,600 | 432 |
2018-08-10 | 433 | 434 | 432 | 434 | 2,700 | 434 |
2018-08-09 | 438 | 438 | 434 | 434 | 400 | 434 |
2018-08-08 | 438 | 438 | 435 | 435 | 1,000 | 435 |
2018-08-07 | 436 | 436 | 436 | 436 | 300 | 436 |
2018-08-06 | 434 | 435 | 434 | 434 | 800 | 434 |
2018-08-03 | 434 | 436 | 433 | 433 | 1,500 | 433 |
2018-08-02 | 433 | 436 | 433 | 434 | 1,700 | 434 |
2018-08-01 | 439 | 439 | 434 | 435 | 600 | 435 |
2018-07-31 | 437 | 438 | 436 | 436 | 1,400 | 436 |
2018-07-30 | 438 | 438 | 433 | 437 | 1,700 | 437 |
2018-07-27 | 438 | 438 | 438 | 438 | 1,400 | 438 |
2018-07-26 | 435 | 436 | 435 | 435 | 500 | 435 |
2018-07-25 | 436 | 437 | 433 | 435 | 900 | 435 |
2018-07-24 | 433 | 433 | 433 | 433 | 1,200 | 433 |
2018-07-23 | 433 | 433 | 433 | 433 | 200 | 433 |
2018-07-20 | 434 | 436 | 434 | 436 | 500 | 436 |
2018-07-19 | - | - | - | 435 | - | 435 |
2018-07-18 | 431 | 435 | 431 | 435 | 600 | 435 |
2018-07-17 | 431 | 431 | 431 | 431 | 1,000 | 431 |
2018-07-13 | - | - | - | 431 | - | 431 |
2018-07-12 | 433 | 436 | 430 | 431 | 2,500 | 431 |
2018-07-11 | 436 | 436 | 436 | 436 | 600 | 436 |
2018-07-10 | 434 | 434 | 434 | 434 | 400 | 434 |
2018-07-09 | 432 | 435 | 430 | 435 | 2,200 | 435 |
2018-07-06 | 432 | 432 | 430 | 430 | 800 | 430 |
2018-07-05 | 430 | 433 | 429 | 430 | 3,900 | 430 |
2018-07-04 | 432 | 432 | 430 | 431 | 2,400 | 431 |
2018-07-03 | 431 | 433 | 431 | 432 | 2,100 | 432 |
2018-07-02 | 436 | 436 | 430 | 433 | 7,600 | 433 |
2018-06-29 | 439 | 439 | 433 | 439 | 3,900 | 439 |
2018-06-28 | 437 | 440 | 435 | 435 | 1,400 | 435 |
2018-06-27 | 434 | 438 | 434 | 438 | 2,600 | 438 |
2018-06-26 | 438 | 438 | 434 | 434 | 900 | 434 |
2018-06-25 | 437 | 438 | 434 | 436 | 3,100 | 436 |
2018-06-22 | 435 | 438 | 434 | 438 | 3,100 | 438 |
2018-06-21 | 437 | 437 | 435 | 435 | 800 | 435 |
2018-06-20 | 434 | 438 | 434 | 434 | 2,200 | 434 |
2018-06-19 | 436 | 437 | 433 | 433 | 9,500 | 433 |
2018-06-18 | 437 | 437 | 437 | 437 | 1,800 | 437 |
2018-06-15 | 439 | 439 | 438 | 438 | 800 | 438 |
2018-06-14 | 439 | 440 | 438 | 440 | 1,100 | 440 |
2018-06-13 | 439 | 439 | 439 | 439 | 200 | 439 |
2018-06-12 | 438 | 438 | 437 | 438 | 1,500 | 438 |
2018-06-11 | 437 | 437 | 436 | 437 | 2,800 | 437 |
2018-06-08 | 437 | 440 | 437 | 440 | 1,600 | 440 |
2018-06-07 | 437 | 440 | 437 | 440 | 1,000 | 440 |
2018-06-06 | 438 | 438 | 436 | 437 | 7,100 | 437 |
2018-06-05 | 440 | 440 | 438 | 439 | 1,500 | 439 |
2018-06-04 | 439 | 439 | 438 | 439 | 700 | 439 |
2018-06-01 | 441 | 441 | 439 | 439 | 300 | 439 |
2018-05-31 | 439 | 439 | 439 | 439 | 1,000 | 439 |
2018-05-30 | 438 | 438 | 438 | 438 | 1,800 | 438 |
2018-05-29 | 439 | 443 | 439 | 443 | 2,600 | 443 |
2018-05-28 | 442 | 443 | 441 | 441 | 1,500 | 441 |
2018-05-25 | 441 | 442 | 441 | 442 | 1,000 | 442 |
2018-05-24 | 442 | 442 | 441 | 441 | 800 | 441 |
2018-05-23 | 445 | 445 | 441 | 441 | 3,800 | 441 |
2018-05-22 | 436 | 443 | 436 | 442 | 5,700 | 442 |
2018-05-21 | 438 | 438 | 436 | 437 | 1,200 | 437 |
2018-05-18 | 437 | 439 | 437 | 437 | 800 | 437 |
2018-05-17 | 437 | 438 | 436 | 438 | 600 | 438 |
2018-05-16 | 437 | 437 | 436 | 436 | 1,900 | 436 |
2018-05-15 | 438 | 438 | 436 | 438 | 2,300 | 438 |
2018-05-14 | 439 | 440 | 437 | 438 | 3,400 | 438 |
2018-05-11 | 440 | 440 | 439 | 439 | 1,100 | 439 |
2018-05-10 | 440 | 440 | 439 | 439 | 1,300 | 439 |
2018-05-09 | 439 | 440 | 439 | 440 | 800 | 440 |
2018-05-08 | 439 | 440 | 438 | 439 | 2,300 | 439 |
2018-05-07 | 441 | 441 | 439 | 439 | 1,600 | 439 |
2018-05-02 | 442 | 442 | 439 | 441 | 1,900 | 441 |
2018-05-01 | 440 | 440 | 438 | 439 | 2,700 | 439 |
2018-04-27 | 439 | 441 | 439 | 439 | 500 | 439 |
2018-04-26 | 441 | 441 | 440 | 440 | 400 | 440 |
2018-04-25 | 438 | 438 | 437 | 438 | 800 | 438 |
2018-04-24 | 437 | 439 | 437 | 439 | 700 | 439 |
2018-04-23 | 436 | 437 | 435 | 436 | 1,100 | 436 |
2018-04-20 | 436 | 437 | 436 | 437 | 800 | 437 |
2018-04-19 | 436 | 437 | 435 | 436 | 500 | 436 |
2018-04-18 | 434 | 436 | 434 | 436 | 1,700 | 436 |
2018-04-17 | 435 | 436 | 433 | 434 | 9,000 | 434 |
2018-04-16 | 437 | 437 | 436 | 437 | 900 | 437 |
2018-04-13 | 437 | 439 | 437 | 439 | 1,000 | 439 |
2018-04-12 | 436 | 439 | 436 | 439 | 700 | 439 |
2018-04-11 | 439 | 442 | 437 | 437 | 3,000 | 437 |
2018-04-10 | 437 | 439 | 434 | 439 | 3,800 | 439 |
2018-04-09 | 437 | 438 | 435 | 435 | 3,100 | 435 |
2018-04-06 | 439 | 439 | 436 | 437 | 2,900 | 437 |
2018-04-05 | 438 | 439 | 437 | 439 | 4,100 | 439 |
2018-04-04 | 442 | 442 | 436 | 438 | 5,900 | 438 |
2018-04-03 | 442 | 442 | 441 | 441 | 1,000 | 441 |
2018-03-30 | 440 | 441 | 439 | 441 | 3,200 | 441 |
2018-03-29 | 436 | 440 | 436 | 438 | 4,400 | 438 |
2018-03-28 | 433 | 439 | 430 | 437 | 15,000 | 437 |
2018-03-27 | 453 | 454 | 446 | 449 | 19,500 | 449 |
2018-03-26 | 445 | 455 | 445 | 451 | 12,800 | 451 |
2018-03-23 | 454 | 454 | 448 | 448 | 10,900 | 448 |
2018-03-22 | 457 | 457 | 454 | 457 | 4,700 | 457 |
2018-03-20 | 455 | 457 | 454 | 457 | 4,900 | 457 |
2018-03-19 | 459 | 459 | 455 | 456 | 5,400 | 456 |
2018-03-16 | 455 | 459 | 455 | 459 | 7,400 | 459 |
2018-03-15 | 460 | 460 | 457 | 460 | 3,900 | 460 |
2018-03-14 | 456 | 460 | 454 | 458 | 3,400 | 458 |
2018-03-13 | 454 | 455 | 454 | 455 | 900 | 455 |
2018-03-12 | 456 | 456 | 453 | 453 | 4,000 | 453 |
2018-03-09 | 456 | 457 | 452 | 452 | 3,700 | 452 |
2018-03-08 | 455 | 456 | 452 | 456 | 2,000 | 456 |
2018-03-07 | 455 | 455 | 455 | 455 | 100 | 455 |
2018-03-06 | 455 | 456 | 452 | 456 | 3,000 | 456 |
2018-03-05 | 456 | 456 | 452 | 452 | 3,700 | 452 |
2018-03-02 | 452 | 455 | 451 | 453 | 5,500 | 453 |
2018-03-01 | 457 | 460 | 456 | 456 | 5,900 | 456 |
2018-02-28 | 458 | 458 | 457 | 458 | 1,200 | 458 |
2018-02-27 | 459 | 460 | 454 | 458 | 9,500 | 458 |
2018-02-26 | 457 | 457 | 453 | 455 | 2,000 | 455 |
2018-02-23 | 453 | 457 | 453 | 453 | 8,000 | 453 |
2018-02-22 | 454 | 454 | 451 | 451 | 1,000 | 451 |
2018-02-21 | 454 | 456 | 454 | 454 | 1,500 | 454 |
2018-02-20 | 453 | 454 | 453 | 454 | 200 | 454 |
2018-02-19 | 456 | 456 | 451 | 454 | 6,000 | 454 |
2018-02-16 | 450 | 453 | 450 | 453 | 1,600 | 453 |
2018-02-15 | 449 | 451 | 449 | 451 | 2,700 | 451 |
2018-02-14 | 450 | 450 | 447 | 448 | 8,100 | 448 |
2018-02-13 | 448 | 452 | 447 | 447 | 6,500 | 447 |
2018-02-09 | 442 | 448 | 438 | 447 | 18,400 | 447 |
2018-02-08 | 458 | 458 | 450 | 454 | 3,500 | 454 |
2018-02-07 | 448 | 458 | 448 | 454 | 6,000 | 454 |
2018-02-06 | 444 | 456 | 440 | 448 | 21,500 | 448 |
2018-02-05 | 456 | 462 | 448 | 459 | 27,900 | 459 |
2018-02-02 | 457 | 465 | 456 | 463 | 15,300 | 463 |
2018-02-01 | 455 | 457 | 455 | 457 | 4,000 | 457 |
2018-01-31 | 453 | 455 | 452 | 455 | 2,300 | 455 |
2018-01-30 | 453 | 458 | 453 | 454 | 4,400 | 454 |
2018-01-29 | 457 | 457 | 455 | 456 | 3,300 | 456 |
2018-01-26 | 454 | 457 | 454 | 455 | 9,200 | 455 |
2018-01-25 | 457 | 458 | 455 | 455 | 4,400 | 455 |
2018-01-24 | 458 | 458 | 453 | 456 | 9,900 | 456 |
2018-01-23 | 453 | 460 | 443 | 453 | 37,900 | 453 |
2018-01-22 | 448 | 452 | 446 | 451 | 4,300 | 451 |
2018-01-19 | 448 | 448 | 446 | 447 | 1,700 | 447 |
2018-01-18 | 447 | 449 | 445 | 449 | 7,000 | 449 |
2018-01-17 | 448 | 448 | 446 | 446 | 3,600 | 446 |
2018-01-16 | 449 | 450 | 448 | 448 | 3,500 | 448 |
2018-01-15 | 449 | 450 | 448 | 450 | 3,200 | 450 |
2018-01-12 | 449 | 449 | 448 | 448 | 2,600 | 448 |
2018-01-11 | 448 | 449 | 447 | 449 | 3,400 | 449 |
2018-01-10 | 448 | 449 | 446 | 449 | 7,200 | 449 |
2018-01-09 | 444 | 446 | 444 | 446 | 4,100 | 446 |
2018-01-05 | 444 | 445 | 443 | 443 | 2,600 | 443 |
2018-01-04 | 442 | 445 | 441 | 443 | 7,400 | 443 |
分割・併合履歴 : [2016-09-28]1株→0.1株