3306 日本製麻(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 590 | 600 | 590 | 593 | 5,500 | 593 |
| 2024-12-27 | 590 | 597 | 586 | 590 | 4,000 | 590 |
| 2024-12-26 | 581 | 592 | 577 | 587 | 6,300 | 587 |
| 2024-12-25 | 589 | 599 | 581 | 581 | 8,100 | 581 |
| 2024-12-24 | 598 | 602 | 581 | 589 | 9,800 | 589 |
| 2024-12-23 | 599 | 608 | 586 | 598 | 14,300 | 598 |
| 2024-12-20 | 569 | 601 | 565 | 601 | 27,800 | 601 |
| 2024-12-19 | 531 | 573 | 526 | 567 | 325,900 | 567 |
| 2024-12-18 | 598 | 601 | 595 | 601 | 3,700 | 601 |
| 2024-12-17 | 600 | 602 | 596 | 601 | 2,700 | 601 |
| 2024-12-16 | 595 | 602 | 592 | 594 | 14,500 | 594 |
| 2024-12-13 | 609 | 611 | 602 | 605 | 8,600 | 605 |
| 2024-12-12 | 609 | 614 | 606 | 611 | 5,700 | 611 |
| 2024-12-11 | 605 | 611 | 602 | 611 | 9,400 | 611 |
| 2024-12-10 | 602 | 605 | 601 | 605 | 3,500 | 605 |
| 2024-12-09 | 605 | 605 | 601 | 602 | 4,100 | 602 |
| 2024-12-06 | 604 | 606 | 604 | 604 | 3,300 | 604 |
| 2024-12-05 | 600 | 604 | 599 | 604 | 3,100 | 604 |
| 2024-12-04 | 602 | 605 | 600 | 601 | 4,100 | 601 |
| 2024-12-03 | 601 | 601 | 600 | 600 | 1,500 | 600 |
| 2024-12-02 | 600 | 601 | 599 | 601 | 1,300 | 601 |
| 2024-11-29 | 599 | 601 | 599 | 601 | 800 | 601 |
| 2024-11-28 | 600 | 600 | 599 | 599 | 2,100 | 599 |
| 2024-11-27 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2024-11-26 | 603 | 603 | 599 | 600 | 2,200 | 600 |
| 2024-11-25 | 601 | 602 | 601 | 602 | 1,300 | 602 |
| 2024-11-22 | 600 | 605 | 600 | 601 | 2,800 | 601 |
| 2024-11-21 | 603 | 605 | 603 | 605 | 2,500 | 605 |
| 2024-11-20 | 603 | 603 | 600 | 603 | 3,100 | 603 |
| 2024-11-19 | 599 | 603 | 599 | 603 | 3,100 | 603 |
| 2024-11-18 | 601 | 604 | 600 | 600 | 2,000 | 600 |
| 2024-11-15 | 600 | 601 | 599 | 601 | 2,700 | 601 |
| 2024-11-14 | 605 | 608 | 601 | 602 | 3,100 | 602 |
| 2024-11-13 | 601 | 605 | 601 | 603 | 1,700 | 603 |
| 2024-11-12 | 605 | 606 | 600 | 600 | 3,000 | 600 |
| 2024-11-11 | 601 | 603 | 600 | 603 | 3,100 | 603 |
| 2024-11-08 | 602 | 602 | 599 | 602 | 2,600 | 602 |
| 2024-11-07 | 604 | 604 | 601 | 603 | 2,900 | 603 |
| 2024-11-06 | 605 | 605 | 604 | 604 | 400 | 604 |
| 2024-11-05 | 608 | 610 | 602 | 606 | 2,200 | 606 |
| 2024-11-01 | 601 | 606 | 600 | 606 | 3,400 | 606 |
| 2024-10-31 | 604 | 609 | 604 | 609 | 800 | 609 |
| 2024-10-30 | 604 | 604 | 604 | 604 | 1,800 | 604 |
| 2024-10-29 | 602 | 608 | 600 | 604 | 7,900 | 604 |
| 2024-10-28 | 606 | 611 | 606 | 611 | 1,200 | 611 |
| 2024-10-25 | 610 | 610 | 606 | 606 | 1,600 | 606 |
| 2024-10-24 | 605 | 610 | 605 | 610 | 1,400 | 610 |
| 2024-10-23 | 608 | 608 | 606 | 607 | 1,800 | 607 |
| 2024-10-22 | 610 | 619 | 607 | 608 | 3,200 | 608 |
| 2024-10-21 | 610 | 611 | 610 | 610 | 1,600 | 610 |
| 2024-10-18 | 612 | 612 | 608 | 608 | 1,900 | 608 |
| 2024-10-17 | 615 | 615 | 609 | 609 | 1,400 | 609 |
| 2024-10-16 | 615 | 615 | 607 | 615 | 1,900 | 615 |
| 2024-10-15 | 616 | 617 | 607 | 615 | 3,900 | 615 |
| 2024-10-11 | 605 | 611 | 605 | 611 | 1,900 | 611 |
| 2024-10-10 | 607 | 613 | 605 | 606 | 4,900 | 606 |
| 2024-10-09 | 614 | 614 | 605 | 608 | 6,900 | 608 |
| 2024-10-08 | 621 | 621 | 610 | 610 | 14,600 | 610 |
| 2024-10-07 | 648 | 685 | 615 | 620 | 188,200 | 620 |
| 2024-10-04 | 592 | 592 | 586 | 588 | 3,100 | 588 |
| 2024-10-03 | 590 | 591 | 590 | 590 | 1,200 | 590 |
| 2024-10-02 | 615 | 615 | 574 | 589 | 15,900 | 589 |
| 2024-10-01 | 614 | 614 | 611 | 614 | 1,500 | 614 |
| 2024-09-30 | 604 | 619 | 604 | 614 | 3,600 | 614 |
| 2024-09-27 | 640 | 640 | 620 | 630 | 5,500 | 630 |
| 2024-09-26 | 638 | 642 | 629 | 641 | 7,400 | 641 |
| 2024-09-25 | 623 | 646 | 610 | 644 | 26,400 | 644 |
| 2024-09-24 | 609 | 630 | 609 | 615 | 10,300 | 615 |
| 2024-09-20 | 608 | 608 | 608 | 608 | 200 | 608 |
| 2024-09-19 | 605 | 606 | 605 | 606 | 1,600 | 606 |
| 2024-09-18 | 609 | 609 | 605 | 605 | 1,900 | 605 |
| 2024-09-17 | - | - | - | 610 | - | 610 |
| 2024-09-13 | 609 | 610 | 605 | 610 | 5,100 | 610 |
| 2024-09-12 | 606 | 606 | 602 | 605 | 1,600 | 605 |
| 2024-09-11 | 613 | 613 | 603 | 606 | 1,900 | 606 |
| 2024-09-10 | 603 | 608 | 603 | 606 | 700 | 606 |
| 2024-09-09 | 606 | 616 | 606 | 610 | 900 | 610 |
| 2024-09-06 | 614 | 614 | 610 | 611 | 3,700 | 611 |
| 2024-09-05 | 606 | 609 | 600 | 606 | 7,400 | 606 |
| 2024-09-04 | 607 | 607 | 605 | 605 | 1,500 | 605 |
| 2024-09-03 | 618 | 618 | 610 | 612 | 1,900 | 612 |
| 2024-09-02 | 615 | 617 | 606 | 617 | 5,600 | 617 |
| 2024-08-30 | 595 | 614 | 592 | 609 | 13,700 | 609 |
| 2024-08-29 | 585 | 590 | 585 | 589 | 2,500 | 589 |
| 2024-08-28 | 580 | 590 | 580 | 585 | 6,400 | 585 |
| 2024-08-27 | 566 | 580 | 566 | 580 | 4,500 | 580 |
| 2024-08-26 | 576 | 576 | 563 | 566 | 1,100 | 566 |
| 2024-08-23 | 562 | 571 | 562 | 571 | 1,200 | 571 |
| 2024-08-22 | 570 | 570 | 559 | 561 | 7,700 | 561 |
| 2024-08-21 | 581 | 586 | 561 | 568 | 13,300 | 568 |
| 2024-08-20 | 575 | 581 | 574 | 574 | 2,400 | 574 |
| 2024-08-19 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2024-08-16 | 578 | 584 | 578 | 582 | 2,100 | 582 |
| 2024-08-15 | 576 | 578 | 569 | 578 | 800 | 578 |
| 2024-08-14 | 566 | 578 | 566 | 574 | 3,400 | 574 |
| 2024-08-13 | 579 | 579 | 568 | 569 | 1,900 | 569 |
| 2024-08-09 | 569 | 579 | 560 | 579 | 1,300 | 579 |
| 2024-08-08 | 576 | 578 | 564 | 564 | 5,100 | 564 |
| 2024-08-07 | 582 | 582 | 561 | 568 | 3,800 | 568 |
| 2024-08-06 | 500 | 600 | 500 | 589 | 9,200 | 589 |
| 2024-08-05 | 558 | 559 | 498 | 500 | 17,700 | 500 |
| 2024-08-02 | 596 | 596 | 581 | 583 | 9,700 | 583 |
| 2024-08-01 | 599 | 601 | 594 | 597 | 7,800 | 597 |
| 2024-07-31 | 603 | 603 | 596 | 602 | 3,900 | 602 |
| 2024-07-30 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2024-07-29 | 603 | 603 | 600 | 600 | 600 | 600 |
| 2024-07-26 | 601 | 601 | 600 | 600 | 1,600 | 600 |
| 2024-07-25 | 604 | 604 | 597 | 601 | 9,800 | 601 |
| 2024-07-24 | 606 | 606 | 603 | 604 | 2,300 | 604 |
| 2024-07-23 | 604 | 608 | 604 | 606 | 800 | 606 |
| 2024-07-22 | 608 | 608 | 604 | 606 | 1,900 | 606 |
| 2024-07-19 | 608 | 608 | 605 | 605 | 400 | 605 |
| 2024-07-18 | 610 | 610 | 600 | 608 | 10,400 | 608 |
| 2024-07-17 | 614 | 614 | 609 | 609 | 1,000 | 609 |
| 2024-07-16 | 611 | 611 | 609 | 609 | 1,900 | 609 |
| 2024-07-12 | 606 | 607 | 605 | 606 | 1,800 | 606 |
| 2024-07-11 | 606 | 607 | 605 | 606 | 2,300 | 606 |
| 2024-07-10 | 607 | 609 | 606 | 607 | 700 | 607 |
| 2024-07-09 | 605 | 611 | 605 | 606 | 1,700 | 606 |
| 2024-07-08 | 608 | 617 | 605 | 608 | 6,000 | 608 |
| 2024-07-05 | 612 | 612 | 605 | 605 | 3,400 | 605 |
| 2024-07-04 | 611 | 611 | 606 | 606 | 2,800 | 606 |
| 2024-07-03 | 612 | 612 | 607 | 611 | 1,800 | 611 |
| 2024-07-02 | 612 | 612 | 612 | 612 | 700 | 612 |
| 2024-07-01 | 617 | 617 | 612 | 612 | 1,800 | 612 |
| 2024-06-28 | 610 | 618 | 610 | 617 | 900 | 617 |
| 2024-06-27 | 611 | 611 | 606 | 608 | 1,600 | 608 |
| 2024-06-26 | 606 | 611 | 606 | 611 | 1,900 | 611 |
| 2024-06-25 | 606 | 607 | 605 | 606 | 600 | 606 |
| 2024-06-24 | 608 | 610 | 606 | 606 | 1,500 | 606 |
| 2024-06-21 | 604 | 605 | 604 | 604 | 3,400 | 604 |
| 2024-06-20 | 605 | 607 | 605 | 605 | 1,700 | 605 |
| 2024-06-19 | 607 | 608 | 607 | 608 | 300 | 608 |
| 2024-06-18 | 606 | 608 | 605 | 608 | 2,100 | 608 |
| 2024-06-17 | 606 | 607 | 606 | 607 | 2,400 | 607 |
| 2024-06-14 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2024-06-13 | 608 | 612 | 606 | 609 | 4,000 | 609 |
| 2024-06-12 | 611 | 611 | 607 | 610 | 1,500 | 610 |
| 2024-06-11 | 609 | 611 | 608 | 611 | 1,800 | 611 |
| 2024-06-10 | 610 | 614 | 610 | 610 | 1,100 | 610 |
| 2024-06-07 | 613 | 617 | 612 | 612 | 1,500 | 612 |
| 2024-06-06 | 611 | 613 | 609 | 609 | 900 | 609 |
| 2024-06-05 | 606 | 622 | 606 | 612 | 11,400 | 612 |
| 2024-06-04 | 607 | 613 | 606 | 610 | 3,200 | 610 |
| 2024-06-03 | 607 | 614 | 607 | 608 | 3,500 | 608 |
| 2024-05-31 | 607 | 625 | 607 | 607 | 2,500 | 607 |
| 2024-05-30 | 612 | 612 | 607 | 608 | 5,200 | 608 |
| 2024-05-29 | 618 | 618 | 616 | 616 | 2,000 | 616 |
| 2024-05-28 | 627 | 627 | 621 | 621 | 2,100 | 621 |
| 2024-05-27 | 612 | 629 | 612 | 621 | 5,500 | 621 |
| 2024-05-24 | 611 | 617 | 611 | 611 | 400 | 611 |
| 2024-05-23 | 614 | 619 | 610 | 612 | 9,800 | 612 |
| 2024-05-22 | 616 | 618 | 614 | 617 | 3,200 | 617 |
| 2024-05-21 | 617 | 620 | 615 | 616 | 2,800 | 616 |
| 2024-05-20 | 619 | 619 | 617 | 619 | 1,000 | 619 |
| 2024-05-17 | 620 | 621 | 615 | 617 | 3,600 | 617 |
| 2024-05-16 | 622 | 626 | 622 | 625 | 800 | 625 |
| 2024-05-15 | 632 | 632 | 624 | 624 | 1,800 | 624 |
| 2024-05-14 | 634 | 634 | 620 | 630 | 4,800 | 630 |
| 2024-05-13 | 624 | 639 | 622 | 634 | 9,500 | 634 |
| 2024-05-10 | 627 | 642 | 617 | 641 | 16,800 | 641 |
| 2024-05-09 | 626 | 627 | 618 | 618 | 1,500 | 618 |
| 2024-05-08 | 622 | 623 | 618 | 619 | 2,500 | 619 |
| 2024-05-07 | 626 | 630 | 611 | 623 | 16,000 | 623 |
| 2024-05-02 | 634 | 634 | 626 | 626 | 1,800 | 626 |
| 2024-05-01 | 635 | 636 | 626 | 630 | 4,700 | 630 |
| 2024-04-30 | 631 | 631 | 623 | 628 | 3,800 | 628 |
| 2024-04-26 | 634 | 634 | 628 | 628 | 6,700 | 628 |
| 2024-04-25 | 636 | 637 | 634 | 637 | 900 | 637 |
| 2024-04-24 | 639 | 639 | 636 | 636 | 800 | 636 |
| 2024-04-23 | 634 | 640 | 634 | 639 | 1,700 | 639 |
| 2024-04-22 | 635 | 635 | 630 | 634 | 1,400 | 634 |
| 2024-04-19 | 631 | 636 | 629 | 635 | 3,000 | 635 |
| 2024-04-18 | 626 | 640 | 626 | 636 | 5,300 | 636 |
| 2024-04-17 | 630 | 632 | 624 | 626 | 2,200 | 626 |
| 2024-04-16 | 628 | 641 | 625 | 630 | 6,200 | 630 |
| 2024-04-15 | 628 | 628 | 625 | 628 | 3,200 | 628 |
| 2024-04-12 | 632 | 632 | 627 | 628 | 2,200 | 628 |
| 2024-04-11 | 632 | 632 | 628 | 628 | 700 | 628 |
| 2024-04-10 | 632 | 632 | 626 | 632 | 1,500 | 632 |
| 2024-04-09 | 628 | 632 | 626 | 628 | 4,100 | 628 |
| 2024-04-08 | 625 | 629 | 622 | 625 | 3,400 | 625 |
| 2024-04-05 | 627 | 632 | 625 | 625 | 2,900 | 625 |
| 2024-04-04 | 624 | 624 | 624 | 624 | 400 | 624 |
| 2024-04-03 | 620 | 625 | 618 | 624 | 3,200 | 624 |
| 2024-04-02 | 630 | 630 | 620 | 620 | 4,300 | 620 |
| 2024-04-01 | 634 | 634 | 627 | 628 | 6,600 | 628 |
| 2024-03-29 | 638 | 638 | 632 | 634 | 2,600 | 634 |
| 2024-03-28 | 636 | 639 | 629 | 631 | 14,400 | 631 |
| 2024-03-27 | 669 | 675 | 666 | 675 | 9,600 | 675 |
| 2024-03-26 | 670 | 671 | 666 | 669 | 7,100 | 669 |
| 2024-03-25 | 665 | 671 | 665 | 670 | 5,300 | 670 |
| 2024-03-22 | 667 | 675 | 657 | 667 | 4,600 | 667 |
| 2024-03-21 | 654 | 669 | 652 | 668 | 8,400 | 668 |
| 2024-03-19 | 655 | 655 | 647 | 652 | 1,900 | 652 |
| 2024-03-18 | 646 | 655 | 646 | 653 | 3,600 | 653 |
| 2024-03-15 | 650 | 650 | 645 | 646 | 1,900 | 646 |
| 2024-03-14 | 652 | 652 | 644 | 649 | 2,000 | 649 |
| 2024-03-13 | 657 | 657 | 643 | 648 | 3,800 | 648 |
| 2024-03-12 | 649 | 649 | 644 | 649 | 2,600 | 649 |
| 2024-03-11 | 647 | 651 | 646 | 649 | 2,000 | 649 |
| 2024-03-08 | 642 | 650 | 642 | 647 | 3,100 | 647 |
| 2024-03-07 | 646 | 650 | 640 | 650 | 4,000 | 650 |
| 2024-03-06 | 637 | 646 | 637 | 646 | 3,300 | 646 |
| 2024-03-05 | 641 | 643 | 636 | 642 | 6,400 | 642 |
| 2024-03-04 | 647 | 649 | 639 | 645 | 7,400 | 645 |
| 2024-03-01 | 641 | 644 | 639 | 641 | 3,100 | 641 |
| 2024-02-29 | 640 | 644 | 640 | 641 | 2,800 | 641 |
| 2024-02-28 | 645 | 646 | 639 | 641 | 4,700 | 641 |
| 2024-02-27 | 645 | 647 | 632 | 640 | 8,200 | 640 |
| 2024-02-26 | 635 | 658 | 634 | 650 | 7,400 | 650 |
| 2024-02-22 | 630 | 641 | 630 | 633 | 8,400 | 633 |
| 2024-02-21 | 634 | 640 | 630 | 633 | 4,200 | 633 |
| 2024-02-20 | 633 | 637 | 628 | 630 | 3,200 | 630 |
| 2024-02-19 | 625 | 645 | 610 | 633 | 15,400 | 633 |
| 2024-02-16 | 625 | 625 | 621 | 625 | 4,800 | 625 |
| 2024-02-15 | 638 | 640 | 620 | 625 | 10,600 | 625 |
| 2024-02-14 | 649 | 649 | 632 | 635 | 8,900 | 635 |
| 2024-02-13 | 640 | 657 | 637 | 645 | 11,700 | 645 |
| 2024-02-09 | 640 | 645 | 637 | 638 | 8,400 | 638 |
| 2024-02-08 | 649 | 650 | 639 | 640 | 9,800 | 640 |
| 2024-02-07 | 653 | 661 | 645 | 645 | 17,300 | 645 |
| 2024-02-06 | 661 | 665 | 661 | 665 | 700 | 665 |
| 2024-02-05 | 664 | 665 | 660 | 660 | 4,100 | 660 |
| 2024-02-02 | 662 | 664 | 657 | 660 | 3,000 | 660 |
| 2024-02-01 | 658 | 662 | 657 | 660 | 1,100 | 660 |
| 2024-01-31 | 659 | 659 | 658 | 658 | 1,000 | 658 |
| 2024-01-30 | 652 | 655 | 651 | 655 | 2,700 | 655 |
| 2024-01-29 | 653 | 657 | 652 | 652 | 2,400 | 652 |
| 2024-01-26 | 653 | 654 | 652 | 653 | 3,000 | 653 |
| 2024-01-25 | 662 | 663 | 654 | 654 | 6,000 | 654 |
| 2024-01-24 | 663 | 663 | 660 | 660 | 1,600 | 660 |
| 2024-01-23 | 665 | 675 | 661 | 662 | 3,700 | 662 |
| 2024-01-22 | 659 | 664 | 658 | 663 | 2,300 | 663 |
| 2024-01-19 | 667 | 667 | 659 | 659 | 1,900 | 659 |
| 2024-01-18 | 665 | 665 | 660 | 660 | 500 | 660 |
| 2024-01-17 | 664 | 665 | 662 | 665 | 1,400 | 665 |
| 2024-01-16 | 665 | 670 | 665 | 665 | 1,300 | 665 |
| 2024-01-15 | 664 | 666 | 661 | 663 | 2,100 | 663 |
| 2024-01-12 | 664 | 664 | 658 | 664 | 2,100 | 664 |
| 2024-01-11 | 663 | 663 | 657 | 662 | 2,900 | 662 |
| 2024-01-10 | 664 | 664 | 653 | 657 | 8,100 | 657 |
| 2024-01-09 | 661 | 661 | 656 | 659 | 3,500 | 659 |
| 2024-01-05 | 672 | 672 | 654 | 661 | 2,700 | 661 |
| 2024-01-04 | 672 | 680 | 652 | 670 | 5,700 | 670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株