3306 日本製麻(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 328 | 328 | 326 | 326 | 1,700 | 326 |
2019-12-27 | 321 | 328 | 321 | 324 | 2,300 | 324 |
2019-12-26 | 323 | 323 | 320 | 320 | 6,000 | 320 |
2019-12-25 | 328 | 328 | 322 | 323 | 6,200 | 323 |
2019-12-24 | 328 | 328 | 323 | 323 | 7,000 | 323 |
2019-12-23 | 329 | 329 | 324 | 325 | 11,200 | 325 |
2019-12-20 | 332 | 332 | 328 | 328 | 2,200 | 328 |
2019-12-19 | 329 | 332 | 328 | 329 | 3,900 | 329 |
2019-12-18 | 331 | 333 | 328 | 333 | 4,100 | 333 |
2019-12-17 | 332 | 332 | 329 | 329 | 2,500 | 329 |
2019-12-16 | 333 | 333 | 330 | 330 | 9,100 | 330 |
2019-12-13 | 333 | 333 | 329 | 330 | 4,800 | 330 |
2019-12-12 | 333 | 333 | 330 | 330 | 2,300 | 330 |
2019-12-11 | 333 | 334 | 333 | 334 | 3,000 | 334 |
2019-12-10 | 329 | 333 | 329 | 333 | 6,200 | 333 |
2019-12-09 | 331 | 333 | 330 | 330 | 2,300 | 330 |
2019-12-06 | 332 | 332 | 328 | 331 | 11,700 | 331 |
2019-12-05 | 334 | 334 | 332 | 333 | 1,600 | 333 |
2019-12-04 | 333 | 334 | 333 | 333 | 1,200 | 333 |
2019-12-03 | 335 | 338 | 333 | 335 | 1,500 | 335 |
2019-12-02 | 336 | 337 | 334 | 335 | 1,500 | 335 |
2019-11-29 | 338 | 338 | 335 | 338 | 1,300 | 338 |
2019-11-28 | 337 | 337 | 335 | 335 | 800 | 335 |
2019-11-27 | 336 | 337 | 334 | 335 | 1,000 | 335 |
2019-11-26 | 335 | 336 | 335 | 336 | 300 | 336 |
2019-11-25 | 334 | 338 | 334 | 338 | 1,600 | 338 |
2019-11-22 | 333 | 334 | 333 | 334 | 600 | 334 |
2019-11-21 | 332 | 336 | 332 | 334 | 2,000 | 334 |
2019-11-20 | 334 | 338 | 333 | 338 | 1,000 | 338 |
2019-11-19 | 333 | 337 | 332 | 337 | 2,800 | 337 |
2019-11-18 | 333 | 334 | 331 | 332 | 5,900 | 332 |
2019-11-15 | 336 | 336 | 332 | 334 | 4,700 | 334 |
2019-11-14 | 336 | 339 | 336 | 336 | 1,500 | 336 |
2019-11-13 | 340 | 340 | 337 | 337 | 2,100 | 337 |
2019-11-12 | 338 | 340 | 338 | 340 | 900 | 340 |
2019-11-11 | 339 | 339 | 333 | 339 | 1,500 | 339 |
2019-11-08 | 338 | 341 | 335 | 335 | 3,600 | 335 |
2019-11-07 | 340 | 340 | 330 | 337 | 3,600 | 337 |
2019-11-06 | 342 | 342 | 336 | 340 | 2,000 | 340 |
2019-11-05 | 340 | 340 | 334 | 340 | 4,100 | 340 |
2019-11-01 | 338 | 339 | 338 | 339 | 2,900 | 339 |
2019-10-31 | 335 | 338 | 335 | 338 | 3,800 | 338 |
2019-10-30 | 337 | 337 | 337 | 337 | 600 | 337 |
2019-10-29 | 338 | 338 | 335 | 336 | 1,400 | 336 |
2019-10-28 | 335 | 339 | 334 | 338 | 2,700 | 338 |
2019-10-25 | 330 | 340 | 328 | 335 | 7,300 | 335 |
2019-10-24 | 330 | 331 | 326 | 331 | 2,500 | 331 |
2019-10-23 | 334 | 334 | 327 | 330 | 3,100 | 330 |
2019-10-21 | 337 | 337 | 333 | 334 | 1,400 | 334 |
2019-10-18 | 336 | 337 | 336 | 337 | 1,100 | 337 |
2019-10-17 | 335 | 336 | 335 | 335 | 700 | 335 |
2019-10-16 | 332 | 335 | 332 | 335 | 500 | 335 |
2019-10-15 | 333 | 335 | 333 | 333 | 2,500 | 333 |
2019-10-11 | 333 | 333 | 333 | 333 | 100 | 333 |
2019-10-10 | 334 | 334 | 333 | 333 | 400 | 333 |
2019-10-09 | 328 | 334 | 328 | 334 | 1,600 | 334 |
2019-10-08 | 324 | 331 | 324 | 330 | 600 | 330 |
2019-10-07 | 324 | 328 | 322 | 328 | 1,800 | 328 |
2019-10-04 | 332 | 332 | 325 | 326 | 500 | 326 |
2019-10-03 | 330 | 332 | 327 | 332 | 900 | 332 |
2019-10-02 | 329 | 333 | 329 | 333 | 1,100 | 333 |
2019-10-01 | 333 | 333 | 329 | 329 | 1,100 | 329 |
2019-09-30 | 330 | 330 | 329 | 329 | 600 | 329 |
2019-09-27 | 323 | 332 | 323 | 329 | 13,400 | 329 |
2019-09-26 | 334 | 334 | 333 | 333 | 1,100 | 333 |
2019-09-25 | 334 | 334 | 334 | 334 | 200 | 334 |
2019-09-24 | 330 | 332 | 326 | 329 | 1,700 | 329 |
2019-09-20 | 331 | 334 | 329 | 330 | 1,900 | 330 |
2019-09-19 | 338 | 338 | 322 | 331 | 3,600 | 331 |
2019-09-18 | 340 | 340 | 340 | 340 | 100 | 340 |
2019-09-17 | 339 | 339 | 335 | 339 | 1,400 | 339 |
2019-09-13 | 338 | 338 | 334 | 335 | 1,000 | 335 |
2019-09-12 | 340 | 345 | 338 | 338 | 2,500 | 338 |
2019-09-11 | 340 | 345 | 340 | 345 | 900 | 345 |
2019-09-10 | 346 | 346 | 338 | 338 | 1,900 | 338 |
2019-09-09 | 339 | 339 | 339 | 339 | 400 | 339 |
2019-09-06 | - | - | - | 341 | - | 341 |
2019-09-05 | 334 | 341 | 334 | 341 | 1,500 | 341 |
2019-09-04 | 335 | 339 | 335 | 336 | 500 | 336 |
2019-09-03 | - | - | - | 335 | - | 335 |
2019-09-02 | 340 | 340 | 335 | 335 | 600 | 335 |
2019-08-30 | - | - | - | 340 | - | 340 |
2019-08-29 | - | - | - | 340 | - | 340 |
2019-08-28 | 342 | 342 | 334 | 340 | 600 | 340 |
2019-08-27 | 340 | 342 | 334 | 342 | 1,300 | 342 |
2019-08-26 | 346 | 346 | 339 | 339 | 1,000 | 339 |
2019-08-23 | 336 | 349 | 336 | 347 | 1,200 | 347 |
2019-08-22 | 338 | 338 | 338 | 338 | 400 | 338 |
2019-08-21 | 341 | 342 | 340 | 340 | 1,100 | 340 |
2019-08-20 | 342 | 346 | 341 | 341 | 1,300 | 341 |
2019-08-19 | 342 | 342 | 342 | 342 | 300 | 342 |
2019-08-16 | 344 | 344 | 344 | 344 | 200 | 344 |
2019-08-15 | 343 | 343 | 343 | 343 | 100 | 343 |
2019-08-14 | 341 | 343 | 341 | 342 | 600 | 342 |
2019-08-13 | 346 | 347 | 341 | 341 | 1,400 | 341 |
2019-08-09 | 349 | 349 | 341 | 341 | 1,700 | 341 |
2019-08-08 | - | - | - | 335 | - | 335 |
2019-08-07 | 334 | 335 | 334 | 335 | 500 | 335 |
2019-08-06 | 332 | 332 | 332 | 332 | 100 | 332 |
2019-08-05 | 333 | 339 | 332 | 339 | 600 | 339 |
2019-08-02 | 345 | 346 | 333 | 333 | 3,000 | 333 |
2019-08-01 | 342 | 343 | 342 | 343 | 500 | 343 |
2019-07-31 | 350 | 350 | 341 | 343 | 1,900 | 343 |
2019-07-30 | 353 | 355 | 353 | 354 | 900 | 354 |
2019-07-29 | 353 | 356 | 353 | 353 | 300 | 353 |
2019-07-26 | 354 | 355 | 353 | 353 | 1,800 | 353 |
2019-07-25 | 361 | 361 | 356 | 356 | 1,400 | 356 |
2019-07-24 | 366 | 366 | 360 | 360 | 2,300 | 360 |
2019-07-23 | 357 | 373 | 356 | 360 | 10,000 | 360 |
2019-07-22 | 347 | 357 | 346 | 354 | 5,400 | 354 |
2019-07-19 | 346 | 347 | 342 | 347 | 1,600 | 347 |
2019-07-18 | 344 | 344 | 338 | 341 | 2,500 | 341 |
2019-07-17 | 330 | 341 | 329 | 341 | 5,100 | 341 |
2019-07-16 | 338 | 338 | 329 | 329 | 1,500 | 329 |
2019-07-12 | 337 | 337 | 332 | 335 | 1,200 | 335 |
2019-07-11 | 335 | 335 | 332 | 335 | 2,100 | 335 |
2019-07-10 | 328 | 334 | 328 | 334 | 3,300 | 334 |
2019-07-09 | 325 | 330 | 325 | 328 | 8,000 | 328 |
2019-07-08 | 323 | 326 | 320 | 321 | 3,600 | 321 |
2019-07-05 | 322 | 322 | 321 | 322 | 1,300 | 322 |
2019-07-04 | 318 | 322 | 318 | 319 | 4,300 | 319 |
2019-07-03 | 321 | 322 | 317 | 321 | 5,000 | 321 |
2019-07-02 | 319 | 322 | 319 | 321 | 800 | 321 |
2019-07-01 | 323 | 324 | 316 | 318 | 2,200 | 318 |
2019-06-28 | 318 | 321 | 318 | 318 | 500 | 318 |
2019-06-27 | 316 | 321 | 316 | 318 | 900 | 318 |
2019-06-26 | 324 | 324 | 308 | 316 | 1,700 | 316 |
2019-06-25 | 328 | 328 | 323 | 324 | 6,300 | 324 |
2019-06-24 | 314 | 315 | 312 | 314 | 5,900 | 314 |
2019-06-21 | 321 | 325 | 321 | 324 | 900 | 324 |
2019-06-20 | 318 | 330 | 318 | 325 | 6,300 | 325 |
2019-06-19 | 318 | 318 | 318 | 318 | 300 | 318 |
2019-06-18 | 321 | 321 | 319 | 320 | 600 | 320 |
2019-06-17 | 313 | 321 | 313 | 321 | 2,800 | 321 |
2019-06-14 | 315 | 316 | 310 | 315 | 9,800 | 315 |
2019-06-13 | 315 | 315 | 315 | 315 | 400 | 315 |
2019-06-12 | 317 | 317 | 316 | 316 | 900 | 316 |
2019-06-11 | 316 | 319 | 314 | 318 | 2,500 | 318 |
2019-06-10 | 317 | 320 | 316 | 316 | 1,500 | 316 |
2019-06-07 | 313 | 318 | 313 | 318 | 1,100 | 318 |
2019-06-06 | 311 | 313 | 311 | 312 | 1,500 | 312 |
2019-06-05 | 315 | 317 | 311 | 311 | 4,200 | 311 |
2019-06-04 | 319 | 319 | 311 | 311 | 1,400 | 311 |
2019-06-03 | 311 | 315 | 311 | 313 | 3,600 | 313 |
2019-05-31 | 326 | 331 | 320 | 323 | 4,100 | 323 |
2019-05-30 | 324 | 330 | 323 | 326 | 1,200 | 326 |
2019-05-29 | 324 | 328 | 324 | 328 | 300 | 328 |
2019-05-28 | 324 | 328 | 324 | 325 | 1,400 | 325 |
2019-05-27 | 326 | 330 | 325 | 330 | 1,800 | 330 |
2019-05-24 | 321 | 330 | 321 | 330 | 1,500 | 330 |
2019-05-23 | 325 | 325 | 324 | 324 | 800 | 324 |
2019-05-22 | 317 | 327 | 317 | 327 | 2,600 | 327 |
2019-05-21 | 319 | 320 | 313 | 316 | 4,300 | 316 |
2019-05-20 | 325 | 328 | 321 | 324 | 2,200 | 324 |
2019-05-17 | 328 | 332 | 325 | 325 | 2,600 | 325 |
2019-05-16 | 327 | 333 | 327 | 328 | 2,600 | 328 |
2019-05-15 | 330 | 330 | 328 | 328 | 200 | 328 |
2019-05-14 | 330 | 332 | 329 | 332 | 800 | 332 |
2019-05-13 | 335 | 335 | 330 | 330 | 1,500 | 330 |
2019-05-10 | 331 | 335 | 331 | 335 | 2,900 | 335 |
2019-05-09 | 335 | 335 | 332 | 334 | 2,200 | 334 |
2019-05-08 | 338 | 339 | 335 | 337 | 1,500 | 337 |
2019-05-07 | 340 | 340 | 336 | 338 | 1,800 | 338 |
2019-04-26 | 335 | 336 | 335 | 336 | 400 | 336 |
2019-04-25 | 337 | 339 | 336 | 339 | 1,200 | 339 |
2019-04-24 | 336 | 338 | 336 | 337 | 1,100 | 337 |
2019-04-23 | 337 | 338 | 336 | 336 | 1,500 | 336 |
2019-04-22 | 339 | 339 | 337 | 339 | 800 | 339 |
2019-04-19 | 338 | 340 | 338 | 340 | 900 | 340 |
2019-04-18 | 338 | 339 | 338 | 338 | 1,200 | 338 |
2019-04-17 | 343 | 343 | 339 | 339 | 1,900 | 339 |
2019-04-16 | 337 | 341 | 337 | 341 | 1,200 | 341 |
2019-04-15 | 340 | 343 | 339 | 339 | 1,400 | 339 |
2019-04-12 | 340 | 343 | 340 | 340 | 1,100 | 340 |
2019-04-11 | 340 | 343 | 340 | 340 | 2,200 | 340 |
2019-04-10 | 341 | 343 | 341 | 341 | 1,400 | 341 |
2019-04-09 | 344 | 344 | 342 | 342 | 1,200 | 342 |
2019-04-08 | 341 | 344 | 341 | 343 | 1,100 | 343 |
2019-04-05 | 345 | 346 | 341 | 341 | 800 | 341 |
2019-04-04 | 341 | 345 | 340 | 345 | 1,700 | 345 |
2019-04-03 | 346 | 346 | 339 | 339 | 5,700 | 339 |
2019-04-02 | 347 | 347 | 342 | 345 | 3,100 | 345 |
2019-04-01 | 356 | 356 | 345 | 345 | 16,300 | 345 |
2019-03-29 | 350 | 355 | 350 | 351 | 800 | 351 |
2019-03-28 | 358 | 358 | 346 | 349 | 3,300 | 349 |
2019-03-27 | 351 | 359 | 344 | 359 | 14,700 | 359 |
2019-03-26 | 376 | 378 | 372 | 377 | 9,600 | 377 |
2019-03-25 | 369 | 381 | 367 | 376 | 7,400 | 376 |
2019-03-22 | 366 | 369 | 365 | 369 | 2,900 | 369 |
2019-03-20 | 370 | 371 | 362 | 365 | 5,500 | 365 |
2019-03-19 | 370 | 372 | 363 | 365 | 3,200 | 365 |
2019-03-18 | 368 | 371 | 368 | 370 | 2,600 | 370 |
2019-03-15 | 370 | 371 | 370 | 371 | 1,400 | 371 |
2019-03-14 | 370 | 370 | 370 | 370 | 600 | 370 |
2019-03-13 | 369 | 370 | 369 | 370 | 300 | 370 |
2019-03-12 | 367 | 370 | 363 | 370 | 1,000 | 370 |
2019-03-11 | 365 | 370 | 365 | 370 | 2,700 | 370 |
2019-03-08 | 372 | 372 | 364 | 365 | 3,200 | 365 |
2019-03-07 | 372 | 372 | 368 | 371 | 1,500 | 371 |
2019-03-06 | 375 | 375 | 371 | 371 | 1,400 | 371 |
2019-03-05 | 369 | 376 | 369 | 372 | 1,200 | 372 |
2019-03-04 | 376 | 376 | 374 | 374 | 1,000 | 374 |
2019-03-01 | 374 | 375 | 366 | 367 | 1,300 | 367 |
2019-02-28 | 369 | 372 | 365 | 372 | 1,500 | 372 |
2019-02-27 | 369 | 369 | 363 | 363 | 1,300 | 363 |
2019-02-26 | 367 | 367 | 360 | 367 | 1,800 | 367 |
2019-02-25 | 363 | 364 | 355 | 364 | 4,300 | 364 |
2019-02-22 | 365 | 365 | 355 | 363 | 3,800 | 363 |
2019-02-21 | 362 | 362 | 359 | 359 | 1,400 | 359 |
2019-02-20 | 362 | 362 | 361 | 361 | 900 | 361 |
2019-02-19 | 356 | 360 | 356 | 359 | 1,300 | 359 |
2019-02-18 | 357 | 370 | 356 | 356 | 4,400 | 356 |
2019-02-15 | 361 | 365 | 360 | 365 | 1,400 | 365 |
2019-02-14 | 363 | 367 | 355 | 355 | 10,600 | 355 |
2019-02-13 | 376 | 377 | 375 | 376 | 800 | 376 |
2019-02-12 | 378 | 379 | 376 | 379 | 1,200 | 379 |
2019-02-08 | 369 | 377 | 367 | 375 | 900 | 375 |
2019-02-07 | 374 | 374 | 368 | 371 | 400 | 371 |
2019-02-06 | 374 | 374 | 367 | 371 | 1,900 | 371 |
2019-02-05 | 370 | 374 | 370 | 374 | 800 | 374 |
2019-02-04 | 369 | 372 | 366 | 372 | 2,000 | 372 |
2019-02-01 | - | - | - | 369 | - | 369 |
2019-01-31 | 369 | 370 | 363 | 369 | 2,200 | 369 |
2019-01-30 | 370 | 370 | 364 | 367 | 2,600 | 367 |
2019-01-29 | 370 | 370 | 362 | 363 | 1,000 | 363 |
2019-01-28 | 370 | 370 | 369 | 369 | 3,700 | 369 |
2019-01-25 | 364 | 368 | 364 | 368 | 1,100 | 368 |
2019-01-24 | 357 | 364 | 357 | 364 | 800 | 364 |
2019-01-23 | 355 | 363 | 355 | 363 | 1,600 | 363 |
2019-01-22 | 350 | 359 | 350 | 359 | 4,000 | 359 |
2019-01-21 | 350 | 351 | 349 | 351 | 4,500 | 351 |
2019-01-18 | 349 | 350 | 346 | 350 | 1,200 | 350 |
2019-01-17 | 348 | 349 | 347 | 349 | 1,100 | 349 |
2019-01-16 | 342 | 348 | 342 | 348 | 1,000 | 348 |
2019-01-15 | 345 | 348 | 344 | 348 | 1,500 | 348 |
2019-01-11 | 341 | 345 | 341 | 345 | 400 | 345 |
2019-01-10 | 346 | 347 | 341 | 341 | 2,100 | 341 |
2019-01-09 | 333 | 345 | 333 | 345 | 4,300 | 345 |
2019-01-08 | 340 | 349 | 340 | 349 | 1,000 | 349 |
2019-01-07 | 338 | 342 | 335 | 338 | 3,200 | 338 |
2019-01-04 | 340 | 340 | 331 | 338 | 2,000 | 338 |
分割・併合履歴 : [2016-09-28]1株→0.1株