3306 日本製麻(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	646	677	645	662	4,400	662
2023-12-28	649	651	643	647	3,400	647
2023-12-27	658	658	643	649	4,900	649
2023-12-26	643	660	643	650	7,700	650
2023-12-25	635	660	632	642	10,600	642
2023-12-22	645	645	638	638	4,100	638
2023-12-21	647	647	641	641	3,500	641
2023-12-20	651	658	638	647	7,200	647
2023-12-19	653	659	644	651	4,100	651
2023-12-18	657	657	639	643	10,800	643
2023-12-15	673	674	652	656	10,700	656
2023-12-14	692	694	670	672	10,800	672
2023-12-13	697	698	694	694	2,700	694
2023-12-12	699	704	695	697	1,700	697
2023-12-11	697	699	695	699	4,200	699
2023-12-08	701	703	698	698	12,200	698
2023-12-07	704	705	701	701	1,900	701
2023-12-06	714	714	704	709	6,800	709
2023-12-05	707	715	701	715	4,200	715
2023-12-04	711	711	707	710	1,400	710
2023-12-01	713	713	707	707	800	707
2023-11-30	715	715	705	712	1,000	712
2023-11-29	711	715	708	715	1,600	715
2023-11-28	717	717	711	711	1,600	711
2023-11-27	725	725	717	717	2,400	717
2023-11-24	709	718	707	718	2,200	718
2023-11-22	718	727	717	718	4,300	718
2023-11-21	712	723	703	719	3,900	719
2023-11-20	713	713	704	709	3,000	709
2023-11-17	711	720	708	715	3,700	715
2023-11-16	722	722	710	710	1,500	710
2023-11-15	721	731	709	715	4,900	715
2023-11-14	717	723	710	710	5,100	710
2023-11-13	715	738	715	738	13,800	738
2023-11-10	726	738	719	738	4,600	738
2023-11-09	716	732	708	732	3,600	732
2023-11-08	745	745	700	707	15,700	707
2023-11-07	745	760	737	745	4,700	745
2023-11-06	724	754	723	739	6,400	739
2023-11-02	744	755	739	739	2,300	739
2023-11-01	720	742	718	738	5,600	738
2023-10-31	691	718	691	716	4,100	716
2023-10-30	704	706	695	695	2,700	695
2023-10-27	703	705	700	700	1,100	700
2023-10-26	696	705	694	697	2,700	697
2023-10-25	700	710	695	695	6,200	695
2023-10-24	710	723	694	700	25,900	700
2023-10-23	718	718	702	710	2,900	710
2023-10-20	714	717	704	717	2,600	717
2023-10-19	703	715	703	711	2,100	711
2023-10-18	706	707	702	703	6,600	703
2023-10-17	710	716	707	707	14,100	707
2023-10-16	767	767	711	715	13,200	715
2023-10-13	764	764	755	764	2,000	764
2023-10-12	738	780	738	770	7,500	770
2023-10-11	742	745	741	741	1,600	741
2023-10-10	739	747	737	745	3,300	745
2023-10-06	742	746	727	738	3,100	738
2023-10-05	722	735	716	734	3,300	734
2023-10-04	769	771	721	722	14,100	722
2023-10-03	830	830	770	770	10,700	770
2023-10-02	826	834	819	820	3,300	820
2023-09-29	852	852	832	833	3,400	833
2023-09-28	825	832	824	825	3,700	825
2023-09-27	828	834	825	825	1,500	825
2023-09-26	834	837	828	837	2,400	837
2023-09-25	827	837	821	834	2,200	834
2023-09-22	825	829	823	827	2,300	827
2023-09-21	840	840	822	827	5,900	827
2023-09-20	824	841	824	841	3,700	841
2023-09-19	853	853	821	839	12,400	839
2023-09-15	854	860	847	860	4,400	860
2023-09-14	854	855	847	854	1,500	854
2023-09-13	855	855	845	854	5,000	854
2023-09-12	822	858	820	857	12,200	857
2023-09-11	844	846	811	821	20,000	821
2023-09-08	846	856	846	846	9,300	846
2023-09-07	869	870	855	856	9,700	856
2023-09-06	888	888	866	870	10,400	870
2023-09-05	881	899	861	873	14,700	873
2023-09-04	937	941	875	880	35,800	880
2023-09-01	880	903	869	892	20,600	892
2023-08-31	915	929	879	884	72,000	884
2023-08-30	948	1,049	903	913	212,000	913
2023-08-29	960	1,030	911	1,008	232,200	1,008
2023-08-28	947	957	885	886	117,300	886
2023-08-25	875	964	868	944	361,600	944
2023-08-24	808	888	808	825	73,800	825
2023-08-23	821	828	810	811	16,100	811
2023-08-22	800	864	799	822	129,200	822
2023-08-21	760	912	757	905	228,000	905
2023-08-18	764	764	760	762	1,600	762
2023-08-17	746	790	746	772	18,500	772
2023-08-16	744	757	744	754	1,200	754
2023-08-15	742	773	742	753	5,100	753
2023-08-14	794	794	742	742	4,800	742
2023-08-10	749	759	746	749	1,800	749
2023-08-09	752	755	748	755	1,800	755
2023-08-08	746	752	746	752	1,700	752
2023-08-07	745	749	745	746	1,900	746
2023-08-04	758	759	742	751	10,600	751
2023-08-03	758	761	758	759	900	759
2023-08-02	760	766	759	760	1,900	760
2023-08-01	761	796	760	762	14,700	762
2023-07-31	762	779	760	760	2,800	760
2023-07-28	762	762	756	762	7,600	762
2023-07-27	764	764	762	762	400	762
2023-07-26	770	770	760	765	2,300	765
2023-07-25	773	773	763	770	6,600	770
2023-07-24	758	779	758	771	6,000	771
2023-07-21	777	777	760	763	2,800	763
2023-07-20	759	795	747	781	17,600	781
2023-07-19	753	761	753	759	3,700	759
2023-07-18	758	769	756	765	2,600	765
2023-07-14	760	773	760	771	6,300	771
2023-07-13	752	758	747	756	3,500	756
2023-07-12	766	766	752	753	1,700	753
2023-07-11	770	770	753	766	3,900	766
2023-07-10	782	782	769	772	1,100	772
2023-07-07	776	781	775	776	2,600	776
2023-07-06	794	794	750	774	6,900	774
2023-07-05	761	797	761	794	12,900	794
2023-07-04	771	771	758	770	1,100	770
2023-07-03	765	767	765	767	500	767
2023-06-30	765	765	753	760	2,000	760
2023-06-29	769	772	753	765	5,300	765
2023-06-28	774	785	770	779	1,700	779
2023-06-27	784	784	765	774	2,600	774
2023-06-26	791	791	767	778	10,500	778
2023-06-23	786	791	770	791	3,600	791
2023-06-22	779	790	776	780	2,300	780
2023-06-21	787	794	780	781	4,500	781
2023-06-20	776	790	762	787	8,400	787
2023-06-19	790	799	766	766	8,400	766
2023-06-16	805	805	788	800	13,800	800
2023-06-15	797	808	785	798	9,400	798
2023-06-14	772	808	770	800	34,700	800
2023-06-13	759	775	759	772	2,900	772
2023-06-12	775	780	760	774	9,400	774
2023-06-09	752	771	752	771	3,100	771
2023-06-08	770	770	759	762	2,600	762
2023-06-07	769	778	767	770	7,900	770
2023-06-06	773	775	771	775	3,700	775
2023-06-05	763	775	763	770	3,700	770
2023-06-02	760	774	745	769	9,800	769
2023-06-01	760	763	745	755	6,100	755
2023-05-31	748	762	745	761	3,900	761
2023-05-30	754	762	740	760	4,000	760
2023-05-29	733	757	733	744	6,400	744
2023-05-26	763	772	716	733	8,000	733
2023-05-25	764	774	760	763	4,300	763
2023-05-24	749	764	748	764	2,700	764
2023-05-23	745	760	745	751	4,500	751
2023-05-22	761	765	750	751	4,100	751
2023-05-19	751	765	743	761	4,000	761
2023-05-18	754	765	743	759	5,500	759
2023-05-17	735	764	728	760	6,800	760
2023-05-16	746	750	722	743	5,600	743
2023-05-15	730	762	710	752	11,100	752
2023-05-12	775	775	736	736	7,500	736
2023-05-11	765	767	753	759	7,600	759
2023-05-10	770	777	769	769	3,300	769
2023-05-09	786	789	772	776	3,000	776
2023-05-08	780	782	771	782	4,600	782
2023-05-02	776	777	764	777	3,600	777
2023-05-01	783	783	762	770	4,300	770
2023-04-28	768	785	759	773	8,600	773
2023-04-27	757	770	757	770	6,800	770
2023-04-26	774	774	752	766	4,000	766
2023-04-25	768	775	768	775	900	775
2023-04-24	761	777	760	771	6,700	771
2023-04-21	788	791	761	775	17,000	775
2023-04-20	810	810	785	795	10,300	795
2023-04-19	812	824	800	801	13,300	801
2023-04-18	820	848	784	827	52,000	827
2023-04-17	756	885	746	819	236,100	819
2023-04-14	757	760	744	752	4,200	752
2023-04-13	754	766	751	765	7,200	765
2023-04-12	754	762	745	762	4,900	762
2023-04-11	755	762	743	760	6,100	760
2023-04-10	724	759	724	758	8,400	758
2023-04-07	723	740	714	723	7,800	723
2023-04-06	738	738	694	720	23,700	720
2023-04-05	745	748	738	744	7,800	744
2023-04-04	760	760	748	752	3,500	752
2023-04-03	750	766	750	753	11,400	753
2023-03-31	781	781	738	745	13,300	745
2023-03-30	799	805	751	751	37,100	751
2023-03-29	818	839	812	822	17,500	822
2023-03-28	853	853	815	831	16,800	831
2023-03-27	800	830	786	815	24,400	815
2023-03-24	761	802	761	800	7,100	800
2023-03-23	771	775	743	774	7,800	774
2023-03-22	750	784	730	779	9,600	779
2023-03-20	781	781	731	731	19,500	731
2023-03-17	802	813	788	794	18,300	794
2023-03-16	777	896	771	797	76,300	797
2023-03-15	724	777	724	765	15,200	765
2023-03-14	733	754	719	720	49,900	720
2023-03-13	805	805	785	793	24,900	793
2023-03-10	813	836	813	819	10,800	819
2023-03-09	833	834	811	824	33,300	824
2023-03-08	842	855	838	846	12,100	846
2023-03-07	867	870	850	850	14,600	850
2023-03-06	898	898	865	868	10,800	868
2023-03-03	875	900	855	870	35,100	870
2023-03-02	849	873	836	863	14,800	863
2023-03-01	826	840	814	840	14,100	840
2023-02-28	812	825	811	822	7,600	822
2023-02-27	783	827	783	811	31,700	811
2023-02-24	804	810	781	783	30,200	783
2023-02-22	818	839	804	804	22,900	804
2023-02-21	854	854	814	814	27,800	814
2023-02-20	888	888	862	862	12,600	862
2023-02-17	902	902	881	887	9,100	887
2023-02-16	903	930	886	900	14,500	900
2023-02-15	879	920	879	903	19,700	903
2023-02-14	850	894	850	894	38,400	894
2023-02-13	894	894	795	849	75,800	849
2023-02-10	925	970	904	915	49,200	915
2023-02-09	990	1,021	904	910	104,500	910
2023-02-08	938	999	933	972	55,600	972
2023-02-07	917	988	912	967	109,500	967
2023-02-06	989	996	905	926	429,200	926
2023-02-03	1,006	1,031	970	995	52,500	995
2023-02-02	997	1,046	965	1,017	133,900	1,017
2023-02-01	996	1,017	988	997	43,800	997
2023-01-31	1,010	1,042	991	997	34,500	997
2023-01-30	1,010	1,010	986	1,007	39,500	1,007
2023-01-27	1,009	1,025	977	1,010	29,200	1,010
2023-01-26	1,000	1,006	962	999	60,800	999
2023-01-25	998	1,017	985	999	44,900	999
2023-01-24	1,047	1,078	986	1,002	104,200	1,002
2023-01-23	1,009	1,072	1,001	1,045	133,400	1,045
2023-01-20	947	1,047	941	1,039	218,100	1,039
2023-01-19	960	992	924	947	129,800	947
2023-01-18	921	945	916	945	30,600	945
2023-01-17	935	954	909	925	64,600	925
2023-01-16	924	970	901	950	88,900	950
2023-01-13	955	955	922	932	80,700	932
2023-01-12	1,016	1,016	917	950	162,700	950
2023-01-11	964	1,039	964	1,017	212,800	1,017
2023-01-10	950	973	933	963	99,800	963
2023-01-06	901	954	900	947	35,800	947
2023-01-05	910	923	870	915	35,900	915
2023-01-04	931	932	900	910	21,400	910

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