3306 日本製麻(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	912	933	890	916	50,900	916
2022-12-29	886	920	858	901	26,900	901
2022-12-28	860	885	854	884	19,900	884
2022-12-27	840	863	840	863	5,800	863
2022-12-26	834	851	831	846	17,000	846
2022-12-23	861	871	834	834	59,600	834
2022-12-22	847	863	843	861	26,100	861
2022-12-21	790	852	789	841	34,400	841
2022-12-20	826	827	781	799	127,300	799
2022-12-19	846	863	805	826	23,200	826
2022-12-16	851	872	841	852	63,300	852
2022-12-15	862	878	851	872	58,000	872
2022-12-14	871	882	847	877	63,600	877
2022-12-13	823	873	823	872	67,000	872
2022-12-12	822	844	799	823	51,200	823
2022-12-09	823	823	775	819	97,900	819
2022-12-08	848	851	815	818	41,700	818
2022-12-07	837	860	820	833	47,800	833
2022-12-06	864	868	836	842	20,000	842
2022-12-05	826	870	823	864	33,500	864
2022-12-02	867	867	832	835	38,700	835
2022-12-01	867	867	841	862	43,000	862
2022-11-30	824	910	820	874	84,900	874
2022-11-29	864	877	801	820	66,000	820
2022-11-28	882	905	860	878	46,200	878
2022-11-25	871	923	871	884	47,200	884
2022-11-24	901	901	851	870	85,100	870
2022-11-22	835	914	835	910	88,900	910
2022-11-21	800	853	795	835	53,000	835
2022-11-18	803	818	791	800	45,200	800
2022-11-17	773	803	751	803	37,700	803
2022-11-16	775	775	754	773	25,200	773
2022-11-15	735	770	735	770	38,900	770
2022-11-14	735	760	720	735	33,400	735
2022-11-11	749	751	702	742	88,200	742
2022-11-10	706	809	697	706	202,600	706
2022-11-09	690	709	681	708	17,700	708
2022-11-08	677	692	677	688	7,900	688
2022-11-07	684	690	676	677	18,400	677
2022-11-04	702	711	684	685	18,700	685
2022-11-02	695	719	695	712	20,300	712
2022-11-01	704	711	695	695	15,200	695
2022-10-31	683	710	673	705	18,000	705
2022-10-28	691	705	681	683	11,200	683
2022-10-27	700	719	695	695	12,000	695
2022-10-26	728	728	691	691	35,400	691
2022-10-25	699	733	691	728	54,900	728
2022-10-24	676	707	654	700	46,600	700
2022-10-21	684	688	675	676	25,500	676
2022-10-20	687	696	675	692	32,500	692
2022-10-19	688	700	672	696	36,200	696
2022-10-18	683	697	675	688	22,400	688
2022-10-17	660	699	660	683	52,900	683
2022-10-14	660	683	647	670	73,500	670
2022-10-13	642	660	634	657	29,100	657
2022-10-12	613	654	610	652	60,000	652
2022-10-11	618	630	598	630	26,400	630
2022-10-07	613	613	571	612	29,100	612
2022-10-06	635	653	620	620	19,900	620
2022-10-05	658	658	622	645	29,200	645
2022-10-04	637	662	637	660	96,000	660
2022-10-03	618	647	618	645	88,900	645
2022-09-30	627	645	605	618	103,200	618
2022-09-29	589	630	588	620	89,300	620
2022-09-28	594	595	582	590	24,300	590
2022-09-27	562	590	562	590	35,800	590
2022-09-26	577	581	557	560	34,200	560
2022-09-22	576	607	570	591	44,100	591
2022-09-21	578	578	540	556	32,300	556
2022-09-20	596	596	576	578	14,800	578
2022-09-16	611	619	592	597	18,900	597
2022-09-15	625	628	607	619	38,500	619
2022-09-14	590	639	581	621	106,600	621
2022-09-13	573	606	571	600	43,500	600
2022-09-12	585	585	568	571	91,000	571
2022-09-09	611	618	582	588	85,600	588
2022-09-08	568	619	568	618	213,600	618
2022-09-07	530	595	530	576	158,000	576
2022-09-06	533	539	525	535	27,000	535
2022-09-05	535	555	526	539	19,600	539
2022-09-02	536	544	515	540	80,500	540
2022-09-01	557	564	529	539	59,400	539
2022-08-31	586	586	540	557	71,700	557
2022-08-30	600	606	585	589	58,600	589
2022-08-29	598	611	584	608	50,500	608
2022-08-26	585	640	585	635	253,600	635
2022-08-25	565	592	555	578	53,500	578
2022-08-24	555	579	553	565	39,900	565
2022-08-23	559	562	525	550	35,200	550
2022-08-22	574	582	563	564	44,100	564
2022-08-19	540	575	528	574	134,100	574
2022-08-18	514	545	511	541	64,000	541
2022-08-17	512	543	512	514	62,800	514
2022-08-16	506	519	498	511	26,400	511
2022-08-15	491	528	491	505	83,200	505
2022-08-12	515	520	496	501	27,800	501
2022-08-10	505	505	491	505	42,000	505
2022-08-09	486	546	486	507	89,900	507
2022-08-08	491	498	477	486	68,800	486
2022-08-05	512	518	498	499	81,700	499
2022-08-04	490	515	489	495	100,700	495
2022-08-03	475	496	475	490	25,800	490
2022-08-02	488	497	470	476	55,700	476
2022-08-01	457	503	456	503	137,300	503
2022-07-29	451	483	449	457	96,000	457
2022-07-28	437	488	437	458	216,100	458
2022-07-27	417	444	417	434	56,600	434
2022-07-26	418	425	416	419	11,900	419
2022-07-25	414	414	410	412	6,500	412
2022-07-22	419	421	414	418	7,900	418
2022-07-21	415	417	410	417	2,400	417
2022-07-20	410	415	410	414	4,700	414
2022-07-19	413	413	409	409	11,500	409
2022-07-15	416	416	413	413	1,700	413
2022-07-14	416	416	412	413	3,900	413
2022-07-13	411	411	409	410	1,000	410
2022-07-12	423	423	406	418	5,300	418
2022-07-11	419	426	419	424	2,100	424
2022-07-08	425	425	409	414	22,600	414
2022-07-07	422	429	419	421	10,200	421
2022-07-06	435	435	420	423	11,100	423
2022-07-05	421	436	418	435	17,100	435
2022-07-04	444	444	414	422	51,800	422
2022-07-01	418	454	397	448	80,100	448
2022-06-30	396	440	396	413	53,700	413
2022-06-29	389	396	389	393	800	393
2022-06-28	391	392	387	387	1,100	387
2022-06-27	390	396	390	391	700	391
2022-06-24	381	390	380	390	2,800	390
2022-06-23	380	380	375	376	13,700	376
2022-06-22	387	388	383	383	6,800	383
2022-06-21	398	399	381	383	11,300	383
2022-06-20	393	398	386	398	12,700	398
2022-06-17	374	398	374	391	29,300	391
2022-06-16	380	380	375	379	600	379
2022-06-15	381	381	374	374	400	374
2022-06-14	370	381	370	381	19,800	381
2022-06-13	375	375	373	373	1,800	373
2022-06-10	377	378	376	376	1,100	376
2022-06-09	379	379	379	379	100	379
2022-06-08	378	378	378	378	500	378
2022-06-07	379	379	378	378	500	378
2022-06-06	377	380	376	377	1,200	377
2022-06-03	374	385	374	378	8,100	378
2022-06-02	381	384	372	372	2,600	372
2022-06-01	377	381	377	381	4,800	381
2022-05-31	377	377	375	375	300	375
2022-05-30	373	379	371	378	4,100	378
2022-05-27	372	374	370	373	2,600	373
2022-05-26	370	370	368	368	3,900	368
2022-05-25	370	370	366	368	2,200	368
2022-05-24	374	374	372	373	400	373
2022-05-23	372	373	372	372	700	372
2022-05-20	372	375	372	372	1,300	372
2022-05-19	373	373	372	372	800	372
2022-05-18	372	380	372	373	3,100	373
2022-05-17	374	376	368	376	5,200	376
2022-05-16	375	375	367	370	2,600	370
2022-05-13	368	376	368	373	3,400	373
2022-05-12	366	374	366	368	1,600	368
2022-05-11	371	373	371	373	6,200	373
2022-05-10	362	362	362	362	100	362
2022-05-09	365	370	361	361	7,400	361
2022-05-06	367	370	366	370	1,100	370
2022-05-02	371	371	370	370	900	370
2022-04-28	371	371	371	371	400	371
2022-04-27	366	371	366	371	3,100	371
2022-04-26	367	367	366	367	600	367
2022-04-25	366	369	365	365	10,300	365
2022-04-22	374	374	369	369	1,000	369
2022-04-21	371	374	369	374	4,400	374
2022-04-20	365	371	365	371	1,000	371
2022-04-19	-	-	-	369	-	369
2022-04-18	363	369	363	369	3,100	369
2022-04-15	362	363	361	362	2,800	362
2022-04-14	365	366	362	362	2,300	362
2022-04-13	364	366	364	365	1,000	365
2022-04-12	365	366	365	366	1,000	366
2022-04-11	367	370	365	365	7,700	365
2022-04-08	372	372	370	370	900	370
2022-04-07	373	373	368	371	1,800	371
2022-04-06	371	375	371	373	300	373
2022-04-05	372	374	370	374	6,200	374
2022-04-04	376	381	374	374	6,300	374
2022-04-01	367	377	365	377	3,300	377
2022-03-31	367	371	365	367	4,800	367
2022-03-30	368	378	366	366	27,500	366
2022-03-29	408	420	383	394	74,300	394
2022-03-28	391	396	391	392	6,000	392
2022-03-25	389	391	386	391	6,800	391
2022-03-24	388	407	388	389	25,600	389
2022-03-23	395	397	381	388	10,700	388
2022-03-22	386	392	385	390	4,100	390
2022-03-18	389	400	384	384	30,100	384
2022-03-17	381	388	381	384	8,200	384
2022-03-16	376	380	371	380	7,300	380
2022-03-15	374	374	373	373	400	373
2022-03-14	374	374	372	372	1,400	372
2022-03-11	372	381	370	373	1,300	373
2022-03-10	366	371	366	371	2,100	371
2022-03-09	371	371	364	365	1,400	365
2022-03-08	374	384	364	365	8,100	365
2022-03-07	371	390	370	376	11,200	376
2022-03-04	373	373	368	371	3,000	371
2022-03-03	372	380	370	373	5,200	373
2022-03-02	367	372	363	372	6,800	372
2022-03-01	370	372	362	367	9,200	367
2022-02-28	366	366	361	363	1,200	363
2022-02-25	366	366	361	360	700	360
2022-02-24	366	366	361	361	2,300	361
2022-02-22	365	366	363	363	2,100	363
2022-02-21	361	367	361	367	2,300	367
2022-02-18	361	363	361	363	1,400	363
2022-02-17	363	363	362	362	600	362
2022-02-16	363	364	362	362	800	362
2022-02-15	361	363	360	361	1,400	361
2022-02-14	361	364	359	361	4,300	361
2022-02-10	364	364	362	362	1,100	362
2022-02-09	362	363	361	362	1,700	362
2022-02-08	360	363	360	361	800	361
2022-02-07	362	363	360	360	1,400	360
2022-02-04	361	362	361	362	200	362
2022-02-03	358	362	358	361	4,100	361
2022-02-02	366	366	364	364	200	364
2022-02-01	364	369	363	363	1,700	363
2022-01-31	370	370	358	364	5,300	364
2022-01-28	362	367	362	367	200	367
2022-01-27	363	367	362	362	2,500	362
2022-01-26	374	374	374	374	100	374
2022-01-25	366	367	366	366	1,600	366
2022-01-24	358	370	358	366	8,200	366
2022-01-21	360	362	358	358	1,200	358
2022-01-20	362	362	360	360	900	360
2022-01-19	359	361	359	361	400	361
2022-01-18	363	363	359	361	1,500	361
2022-01-17	363	363	358	361	1,300	361
2022-01-14	358	358	358	358	1,300	358
2022-01-13	359	360	358	358	1,800	358
2022-01-12	361	361	354	359	4,100	359
2022-01-11	369	369	359	359	2,500	359
2022-01-07	362	370	362	365	5,200	365
2022-01-06	362	364	361	364	1,200	364
2022-01-05	362	362	361	361	400	361
2022-01-04	364	364	363	363	1,200	363

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31