3306 日本製麻(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 352 | 352 | 348 | 350 | 7,100 | 350 |
2020-12-29 | 348 | 353 | 348 | 352 | 2,200 | 352 |
2020-12-28 | 357 | 357 | 347 | 347 | 11,200 | 347 |
2020-12-25 | 350 | 355 | 346 | 352 | 13,200 | 352 |
2020-12-24 | 347 | 350 | 344 | 350 | 4,900 | 350 |
2020-12-23 | 347 | 350 | 345 | 348 | 18,300 | 348 |
2020-12-22 | 350 | 352 | 347 | 347 | 5,300 | 347 |
2020-12-21 | 350 | 351 | 348 | 350 | 5,400 | 350 |
2020-12-18 | 353 | 353 | 350 | 352 | 3,800 | 352 |
2020-12-17 | 354 | 354 | 351 | 352 | 3,200 | 352 |
2020-12-16 | 350 | 354 | 350 | 354 | 3,300 | 354 |
2020-12-15 | 355 | 356 | 350 | 350 | 3,500 | 350 |
2020-12-14 | 353 | 355 | 350 | 352 | 7,900 | 352 |
2020-12-11 | 350 | 354 | 348 | 352 | 5,600 | 352 |
2020-12-10 | 347 | 351 | 347 | 351 | 10,600 | 351 |
2020-12-09 | 356 | 356 | 348 | 350 | 5,100 | 350 |
2020-12-08 | 350 | 356 | 347 | 356 | 7,500 | 356 |
2020-12-07 | 348 | 351 | 348 | 350 | 3,900 | 350 |
2020-12-04 | 348 | 350 | 343 | 348 | 13,700 | 348 |
2020-12-03 | 356 | 356 | 342 | 348 | 14,400 | 348 |
2020-12-02 | 352 | 362 | 352 | 356 | 17,200 | 356 |
2020-12-01 | 346 | 354 | 346 | 352 | 9,700 | 352 |
2020-11-30 | 355 | 359 | 346 | 346 | 24,200 | 346 |
2020-11-27 | 374 | 374 | 347 | 362 | 51,700 | 362 |
2020-11-26 | 380 | 395 | 365 | 374 | 184,300 | 374 |
2020-11-25 | 341 | 395 | 341 | 364 | 226,000 | 364 |
2020-11-24 | 340 | 342 | 335 | 340 | 8,500 | 340 |
2020-11-20 | 338 | 343 | 336 | 339 | 10,200 | 339 |
2020-11-19 | 338 | 341 | 338 | 341 | 1,900 | 341 |
2020-11-18 | 335 | 341 | 335 | 341 | 8,200 | 341 |
2020-11-17 | 334 | 336 | 331 | 334 | 6,300 | 334 |
2020-11-16 | 334 | 335 | 330 | 332 | 10,500 | 332 |
2020-11-13 | 333 | 336 | 331 | 334 | 17,500 | 334 |
2020-11-12 | 339 | 343 | 333 | 333 | 43,000 | 333 |
2020-11-11 | 344 | 359 | 343 | 357 | 20,600 | 357 |
2020-11-10 | 346 | 347 | 341 | 344 | 19,500 | 344 |
2020-11-09 | 351 | 355 | 349 | 354 | 8,500 | 354 |
2020-11-06 | 350 | 350 | 347 | 348 | 2,000 | 348 |
2020-11-05 | 347 | 351 | 345 | 349 | 8,400 | 349 |
2020-11-04 | 342 | 350 | 342 | 349 | 10,100 | 349 |
2020-11-02 | 334 | 352 | 332 | 342 | 14,800 | 342 |
2020-10-30 | 336 | 338 | 331 | 331 | 14,000 | 331 |
2020-10-29 | 334 | 338 | 333 | 338 | 5,400 | 338 |
2020-10-28 | 336 | 339 | 335 | 335 | 5,200 | 335 |
2020-10-27 | 336 | 340 | 336 | 337 | 4,300 | 337 |
2020-10-26 | 340 | 343 | 338 | 338 | 3,200 | 338 |
2020-10-23 | 339 | 340 | 336 | 340 | 3,100 | 340 |
2020-10-22 | 343 | 343 | 337 | 337 | 11,800 | 337 |
2020-10-21 | 346 | 348 | 342 | 342 | 9,100 | 342 |
2020-10-20 | 339 | 346 | 339 | 343 | 9,300 | 343 |
2020-10-19 | 348 | 348 | 337 | 339 | 21,800 | 339 |
2020-10-16 | 387 | 387 | 344 | 348 | 96,600 | 348 |
2020-10-15 | 342 | 400 | 342 | 368 | 372,900 | 368 |
2020-10-14 | 337 | 341 | 336 | 336 | 3,500 | 336 |
2020-10-13 | 338 | 342 | 338 | 339 | 2,900 | 339 |
2020-10-12 | 340 | 340 | 338 | 338 | 1,100 | 338 |
2020-10-09 | 338 | 340 | 333 | 336 | 3,200 | 336 |
2020-10-08 | 339 | 341 | 336 | 336 | 2,900 | 336 |
2020-10-07 | 334 | 337 | 334 | 335 | 3,300 | 335 |
2020-10-06 | 337 | 339 | 337 | 337 | 2,000 | 337 |
2020-10-05 | 336 | 342 | 333 | 341 | 3,500 | 341 |
2020-10-02 | 349 | 349 | 333 | 335 | 15,800 | 335 |
2020-09-30 | 342 | 350 | 335 | 349 | 9,100 | 349 |
2020-09-29 | 334 | 342 | 331 | 342 | 10,500 | 342 |
2020-09-28 | 336 | 340 | 333 | 333 | 9,700 | 333 |
2020-09-25 | 338 | 342 | 336 | 336 | 5,400 | 336 |
2020-09-24 | 336 | 341 | 336 | 338 | 4,400 | 338 |
2020-09-23 | 340 | 343 | 338 | 340 | 7,800 | 340 |
2020-09-18 | 340 | 344 | 340 | 342 | 3,400 | 342 |
2020-09-17 | 345 | 345 | 337 | 345 | 10,300 | 345 |
2020-09-16 | 348 | 348 | 342 | 342 | 9,800 | 342 |
2020-09-15 | 343 | 353 | 343 | 347 | 21,400 | 347 |
2020-09-14 | 340 | 343 | 339 | 343 | 11,800 | 343 |
2020-09-11 | 332 | 338 | 332 | 336 | 9,200 | 336 |
2020-09-10 | 339 | 339 | 332 | 333 | 13,800 | 333 |
2020-09-09 | 332 | 340 | 332 | 340 | 11,500 | 340 |
2020-09-08 | 344 | 344 | 331 | 340 | 45,100 | 340 |
2020-09-07 | 351 | 351 | 343 | 345 | 23,800 | 345 |
2020-09-04 | 345 | 353 | 344 | 351 | 18,600 | 351 |
2020-09-03 | 353 | 358 | 347 | 348 | 35,200 | 348 |
2020-09-02 | 357 | 368 | 355 | 355 | 17,900 | 355 |
2020-09-01 | 356 | 368 | 354 | 363 | 39,700 | 363 |
2020-08-31 | 346 | 361 | 346 | 355 | 49,800 | 355 |
2020-08-28 | 370 | 374 | 342 | 342 | 135,400 | 342 |
2020-08-27 | 379 | 390 | 366 | 368 | 191,100 | 368 |
2020-08-26 | 396 | 397 | 370 | 371 | 237,900 | 371 |
2020-08-25 | 430 | 474 | 388 | 388 | 611,700 | 388 |
2020-08-24 | 435 | 447 | 417 | 430 | 180,600 | 430 |
2020-08-21 | 431 | 438 | 397 | 431 | 438,800 | 431 |
2020-08-20 | 430 | 460 | 411 | 423 | 990,500 | 423 |
2020-08-19 | 417 | 418 | 362 | 382 | 524,500 | 382 |
2020-08-18 | 337 | 401 | 337 | 401 | 610,400 | 401 |
2020-08-17 | 304 | 345 | 300 | 321 | 52,300 | 321 |
2020-08-14 | 302 | 303 | 297 | 302 | 8,900 | 302 |
2020-08-13 | 301 | 310 | 295 | 302 | 18,100 | 302 |
2020-08-12 | 291 | 295 | 291 | 291 | 1,700 | 291 |
2020-08-11 | 291 | 294 | 291 | 293 | 1,200 | 293 |
2020-08-07 | 292 | 295 | 291 | 291 | 800 | 291 |
2020-08-06 | 292 | 295 | 292 | 292 | 800 | 292 |
2020-08-05 | 293 | 293 | 292 | 292 | 500 | 292 |
2020-08-04 | 292 | 292 | 291 | 291 | 1,800 | 291 |
2020-08-03 | 293 | 297 | 288 | 296 | 3,700 | 296 |
2020-07-31 | 294 | 294 | 289 | 289 | 3,600 | 289 |
2020-07-30 | - | - | - | 294 | - | 294 |
2020-07-29 | 294 | 294 | 294 | 294 | 300 | 294 |
2020-07-28 | 295 | 296 | 294 | 294 | 900 | 294 |
2020-07-27 | 300 | 300 | 295 | 295 | 800 | 295 |
2020-07-22 | 293 | 300 | 293 | 300 | 1,000 | 300 |
2020-07-21 | 298 | 300 | 294 | 296 | 2,400 | 296 |
2020-07-20 | 297 | 298 | 294 | 298 | 2,000 | 298 |
2020-07-17 | 295 | 296 | 295 | 296 | 300 | 296 |
2020-07-16 | 301 | 303 | 298 | 299 | 2,900 | 299 |
2020-07-15 | 296 | 300 | 295 | 300 | 4,700 | 300 |
2020-07-14 | 292 | 294 | 290 | 294 | 3,300 | 294 |
2020-07-13 | 293 | 294 | 292 | 292 | 1,800 | 292 |
2020-07-10 | 292 | 296 | 292 | 293 | 1,600 | 293 |
2020-07-09 | 296 | 296 | 293 | 294 | 1,900 | 294 |
2020-07-08 | 293 | 296 | 293 | 295 | 1,800 | 295 |
2020-07-07 | 300 | 300 | 293 | 297 | 2,200 | 297 |
2020-07-06 | 304 | 304 | 296 | 296 | 3,500 | 296 |
2020-07-03 | 292 | 298 | 291 | 298 | 5,700 | 298 |
2020-07-02 | 291 | 297 | 291 | 297 | 6,000 | 297 |
2020-07-01 | 297 | 299 | 293 | 294 | 1,800 | 294 |
2020-06-30 | 300 | 301 | 292 | 297 | 4,300 | 297 |
2020-06-29 | 299 | 300 | 299 | 299 | 2,200 | 299 |
2020-06-26 | 296 | 299 | 296 | 299 | 2,300 | 299 |
2020-06-25 | 299 | 299 | 292 | 296 | 3,200 | 296 |
2020-06-24 | 300 | 300 | 299 | 299 | 300 | 299 |
2020-06-23 | 302 | 302 | 293 | 299 | 4,000 | 299 |
2020-06-22 | 296 | 301 | 296 | 301 | 2,900 | 301 |
2020-06-19 | 296 | 300 | 296 | 299 | 1,600 | 299 |
2020-06-18 | 297 | 297 | 291 | 293 | 3,100 | 293 |
2020-06-17 | 304 | 306 | 290 | 297 | 3,600 | 297 |
2020-06-16 | 294 | 307 | 293 | 306 | 8,600 | 306 |
2020-06-15 | 293 | 293 | 289 | 293 | 900 | 293 |
2020-06-12 | 283 | 290 | 280 | 290 | 4,800 | 290 |
2020-06-11 | 291 | 295 | 287 | 288 | 6,000 | 288 |
2020-06-10 | 291 | 295 | 291 | 291 | 2,500 | 291 |
2020-06-09 | 294 | 294 | 291 | 291 | 1,200 | 291 |
2020-06-08 | 294 | 295 | 289 | 293 | 6,700 | 293 |
2020-06-05 | 287 | 293 | 287 | 290 | 8,400 | 290 |
2020-06-04 | 290 | 291 | 289 | 291 | 1,700 | 291 |
2020-06-03 | 289 | 289 | 285 | 288 | 2,000 | 288 |
2020-06-02 | 293 | 293 | 281 | 286 | 19,900 | 286 |
2020-06-01 | 292 | 293 | 291 | 293 | 1,500 | 293 |
2020-05-29 | 290 | 293 | 290 | 293 | 3,100 | 293 |
2020-05-28 | 295 | 295 | 285 | 288 | 9,400 | 288 |
2020-05-27 | 295 | 295 | 290 | 293 | 1,800 | 293 |
2020-05-26 | 295 | 297 | 290 | 290 | 7,500 | 290 |
2020-05-25 | 290 | 291 | 281 | 288 | 7,900 | 288 |
2020-05-22 | 277 | 290 | 277 | 290 | 9,100 | 290 |
2020-05-21 | 279 | 279 | 274 | 275 | 3,900 | 275 |
2020-05-20 | 275 | 276 | 272 | 276 | 3,000 | 276 |
2020-05-19 | 278 | 278 | 268 | 275 | 10,000 | 275 |
2020-05-18 | 277 | 278 | 272 | 278 | 1,200 | 278 |
2020-05-15 | 275 | 275 | 270 | 271 | 3,200 | 271 |
2020-05-14 | 288 | 312 | 279 | 281 | 13,400 | 281 |
2020-05-13 | 285 | 288 | 285 | 287 | 1,700 | 287 |
2020-05-12 | 284 | 285 | 282 | 285 | 900 | 285 |
2020-05-11 | 279 | 284 | 279 | 281 | 3,300 | 281 |
2020-05-08 | 273 | 277 | 273 | 276 | 2,600 | 276 |
2020-05-07 | 284 | 284 | 271 | 275 | 8,200 | 275 |
2020-05-01 | 279 | 279 | 273 | 277 | 1,700 | 277 |
2020-04-30 | 281 | 281 | 276 | 279 | 2,500 | 279 |
2020-04-28 | 273 | 280 | 273 | 273 | 2,600 | 273 |
2020-04-27 | 268 | 271 | 267 | 270 | 2,200 | 270 |
2020-04-24 | 271 | 271 | 266 | 266 | 900 | 266 |
2020-04-23 | 273 | 274 | 266 | 266 | 2,000 | 266 |
2020-04-22 | 267 | 269 | 266 | 269 | 1,100 | 269 |
2020-04-21 | 274 | 275 | 269 | 269 | 1,700 | 269 |
2020-04-20 | 273 | 276 | 273 | 274 | 2,600 | 274 |
2020-04-17 | 279 | 279 | 273 | 273 | 2,500 | 273 |
2020-04-16 | 271 | 279 | 267 | 273 | 2,300 | 273 |
2020-04-15 | 275 | 275 | 271 | 271 | 3,200 | 271 |
2020-04-14 | 277 | 280 | 271 | 275 | 5,500 | 275 |
2020-04-13 | 273 | 282 | 271 | 277 | 4,400 | 277 |
2020-04-10 | 276 | 276 | 267 | 271 | 5,100 | 271 |
2020-04-09 | 281 | 281 | 265 | 270 | 9,600 | 270 |
2020-04-08 | 282 | 283 | 260 | 282 | 17,000 | 282 |
2020-04-07 | 323 | 323 | 282 | 285 | 22,100 | 285 |
2020-04-06 | 261 | 333 | 253 | 275 | 124,700 | 275 |
2020-04-03 | 266 | 271 | 253 | 253 | 2,300 | 253 |
2020-04-02 | 259 | 266 | 259 | 266 | 1,700 | 266 |
2020-04-01 | 283 | 283 | 266 | 267 | 2,900 | 267 |
2020-03-31 | 278 | 284 | 264 | 284 | 5,900 | 284 |
2020-03-30 | 263 | 271 | 262 | 270 | 9,000 | 270 |
2020-03-27 | 277 | 300 | 277 | 300 | 8,200 | 300 |
2020-03-26 | 275 | 283 | 269 | 283 | 5,900 | 283 |
2020-03-25 | 270 | 274 | 265 | 274 | 14,700 | 274 |
2020-03-24 | 270 | 270 | 265 | 266 | 4,600 | 266 |
2020-03-23 | 270 | 270 | 252 | 262 | 6,100 | 262 |
2020-03-19 | 267 | 274 | 266 | 268 | 4,000 | 268 |
2020-03-18 | 260 | 274 | 260 | 274 | 4,600 | 274 |
2020-03-17 | 249 | 262 | 248 | 262 | 4,600 | 262 |
2020-03-16 | 262 | 276 | 260 | 262 | 3,800 | 262 |
2020-03-13 | 260 | 273 | 240 | 260 | 14,700 | 260 |
2020-03-12 | 299 | 299 | 270 | 276 | 7,300 | 276 |
2020-03-11 | 299 | 300 | 290 | 300 | 3,200 | 300 |
2020-03-10 | 283 | 300 | 270 | 299 | 16,200 | 299 |
2020-03-09 | 300 | 308 | 295 | 296 | 7,600 | 296 |
2020-03-06 | 305 | 305 | 304 | 305 | 1,200 | 305 |
2020-03-05 | 310 | 311 | 305 | 305 | 1,500 | 305 |
2020-03-04 | 302 | 308 | 302 | 303 | 1,100 | 303 |
2020-03-03 | 303 | 306 | 300 | 302 | 8,300 | 302 |
2020-03-02 | 296 | 302 | 296 | 299 | 8,100 | 299 |
2020-02-28 | 301 | 306 | 297 | 297 | 14,600 | 297 |
2020-02-27 | 307 | 309 | 303 | 307 | 4,000 | 307 |
2020-02-26 | 319 | 319 | 302 | 303 | 17,000 | 303 |
2020-02-25 | 325 | 327 | 318 | 321 | 9,600 | 321 |
2020-02-21 | 334 | 334 | 330 | 330 | 1,300 | 330 |
2020-02-20 | 328 | 333 | 328 | 331 | 2,100 | 331 |
2020-02-19 | 327 | 330 | 327 | 330 | 1,200 | 330 |
2020-02-18 | 331 | 333 | 329 | 329 | 3,000 | 329 |
2020-02-17 | 333 | 333 | 332 | 332 | 1,900 | 332 |
2020-02-14 | 335 | 338 | 332 | 338 | 2,700 | 338 |
2020-02-13 | 334 | 338 | 334 | 338 | 2,000 | 338 |
2020-02-12 | 337 | 338 | 337 | 337 | 1,200 | 337 |
2020-02-10 | 336 | 337 | 336 | 337 | 1,100 | 337 |
2020-02-07 | 335 | 336 | 334 | 334 | 1,800 | 334 |
2020-02-06 | 337 | 338 | 335 | 336 | 2,100 | 336 |
2020-02-05 | 333 | 337 | 333 | 337 | 2,100 | 337 |
2020-02-04 | 332 | 332 | 331 | 332 | 700 | 332 |
2020-02-03 | 329 | 332 | 329 | 329 | 1,900 | 329 |
2020-01-31 | 326 | 331 | 326 | 330 | 1,600 | 330 |
2020-01-30 | 330 | 332 | 325 | 326 | 6,400 | 326 |
2020-01-29 | 340 | 340 | 330 | 330 | 12,000 | 330 |
2020-01-28 | 344 | 348 | 335 | 340 | 8,300 | 340 |
2020-01-27 | 334 | 345 | 334 | 342 | 18,200 | 342 |
2020-01-24 | 336 | 336 | 333 | 334 | 800 | 334 |
2020-01-23 | 334 | 335 | 333 | 333 | 2,600 | 333 |
2020-01-22 | 336 | 337 | 335 | 337 | 1,000 | 337 |
2020-01-21 | 334 | 338 | 334 | 336 | 1,000 | 336 |
2020-01-20 | 333 | 338 | 328 | 338 | 8,100 | 338 |
2020-01-17 | 334 | 335 | 331 | 333 | 2,300 | 333 |
2020-01-16 | 332 | 333 | 331 | 333 | 3,100 | 333 |
2020-01-15 | 330 | 332 | 330 | 330 | 4,000 | 330 |
2020-01-14 | 332 | 332 | 330 | 331 | 3,100 | 331 |
2020-01-10 | 332 | 332 | 330 | 330 | 2,600 | 330 |
2020-01-09 | 326 | 332 | 326 | 331 | 1,300 | 331 |
2020-01-08 | 331 | 331 | 325 | 325 | 4,200 | 325 |
2020-01-07 | 324 | 330 | 323 | 330 | 2,000 | 330 |
2020-01-06 | 325 | 326 | 320 | 325 | 5,200 | 325 |
分割・併合履歴 : [2016-09-28]1株→0.1株