日清紡ホールディングス(3105)の株価時系列情報
日清紡ホールディングス(3105)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,205 | 1,211 | 1,178 | 1,178 | 435,000 |
| 2024/04/15 | 1,212 | 1,218 | 1,202 | 1,213 | 350,000 |
| 2024/04/12 | 1,217 | 1,224 | 1,215 | 1,218 | 299,200 |
| 2024/04/11 | 1,205 | 1,218 | 1,201 | 1,213 | 325,600 |
| 2024/04/10 | 1,210 | 1,220 | 1,206 | 1,218 | 325,800 |
| 2024/04/09 | 1,202 | 1,219 | 1,196 | 1,217 | 446,100 |
| 2024/04/08 | 1,202 | 1,205 | 1,191 | 1,197 | 340,000 |
| 2024/04/05 | 1,185 | 1,209 | 1,185 | 1,196 | 615,000 |
| 2024/04/04 | 1,194 | 1,195 | 1,182 | 1,188 | 405,200 |
| 2024/04/03 | 1,177 | 1,195 | 1,167 | 1,185 | 496,800 |
| 2024/04/02 | 1,191 | 1,200 | 1,173 | 1,186 | 577,700 |
| 2024/04/01 | 1,238 | 1,239 | 1,187 | 1,191 | 586,200 |
| 2024/03/29 | 1,220 | 1,237 | 1,213 | 1,232 | 766,400 |
| 2024/03/28 | 1,218 | 1,225 | 1,209 | 1,214 | 353,300 |
| 2024/03/27 | 1,231 | 1,247 | 1,225 | 1,228 | 653,600 |
| 2024/03/26 | 1,206 | 1,229 | 1,197 | 1,227 | 488,300 |
| 2024/03/25 | 1,230 | 1,230 | 1,210 | 1,213 | 385,300 |
| 2024/03/22 | 1,229 | 1,233 | 1,223 | 1,229 | 353,800 |
| 2024/03/21 | 1,227 | 1,236 | 1,222 | 1,228 | 599,900 |
| 2024/03/19 | 1,200 | 1,227 | 1,200 | 1,226 | 554,200 |
| 2024/03/18 | 1,215 | 1,216 | 1,193 | 1,204 | 526,500 |
| 2024/03/15 | 1,200 | 1,209 | 1,192 | 1,203 | 490,700 |
| 2024/03/14 | 1,187 | 1,197 | 1,178 | 1,197 | 346,300 |
| 2024/03/13 | 1,198 | 1,203 | 1,180 | 1,187 | 328,600 |
| 2024/03/12 | 1,182 | 1,185 | 1,156 | 1,183 | 405,400 |
| 2024/03/11 | 1,204 | 1,207 | 1,170 | 1,183 | 381,000 |
| 2024/03/08 | 1,201 | 1,220 | 1,197 | 1,216 | 488,200 |
| 2024/03/07 | 1,245 | 1,249 | 1,212 | 1,216 | 371,400 |
| 2024/03/06 | 1,240 | 1,251 | 1,233 | 1,238 | 467,500 |
| 2024/03/05 | 1,228 | 1,248 | 1,223 | 1,238 | 482,000 |
| 2024/03/04 | 1,231 | 1,247 | 1,224 | 1,233 | 681,000 |
| 2024/03/01 | 1,244 | 1,256 | 1,235 | 1,244 | 589,000 |
| 2024/02/29 | 1,292 | 1,292 | 1,247 | 1,252 | 931,500 |
| 2024/02/28 | 1,303 | 1,307 | 1,289 | 1,292 | 682,100 |
| 2024/02/27 | 1,294 | 1,311 | 1,294 | 1,303 | 1,028,300 |
| 2024/02/26 | 1,284 | 1,321 | 1,281 | 1,287 | 1,071,900 |
| 2024/02/22 | 1,251 | 1,262 | 1,247 | 1,254 | 380,800 |
| 2024/02/21 | 1,252 | 1,253 | 1,239 | 1,243 | 299,100 |
| 2024/02/20 | 1,254 | 1,263 | 1,245 | 1,249 | 564,700 |
| 2024/02/19 | 1,244 | 1,262 | 1,244 | 1,258 | 550,900 |
| 2024/02/16 | 1,248 | 1,260 | 1,226 | 1,235 | 673,300 |
| 2024/02/15 | 1,264 | 1,271 | 1,238 | 1,241 | 615,800 |
| 2024/02/14 | 1,270 | 1,272 | 1,241 | 1,255 | 679,900 |
| 2024/02/13 | 1,360 | 1,361 | 1,253 | 1,276 | 1,868,300 |
| 2024/02/09 | 1,244 | 1,361 | 1,225 | 1,360 | 3,301,400 |
| 2024/02/08 | 1,245 | 1,246 | 1,227 | 1,245 | 723,400 |
| 2024/02/07 | 1,231 | 1,247 | 1,231 | 1,245 | 521,100 |
| 2024/02/06 | 1,219 | 1,239 | 1,217 | 1,231 | 530,800 |
| 2024/02/05 | 1,230 | 1,240 | 1,219 | 1,219 | 478,800 |
| 2024/02/02 | 1,219 | 1,227 | 1,209 | 1,226 | 384,200 |
| 2024/02/01 | 1,220 | 1,225 | 1,210 | 1,216 | 396,900 |
| 2024/01/31 | 1,208 | 1,230 | 1,204 | 1,225 | 821,600 |
| 2024/01/30 | 1,198 | 1,207 | 1,195 | 1,205 | 411,000 |
| 2024/01/29 | 1,195 | 1,204 | 1,195 | 1,201 | 317,300 |
| 2024/01/26 | 1,201 | 1,202 | 1,190 | 1,190 | 340,100 |
| 2024/01/25 | 1,200 | 1,211 | 1,189 | 1,210 | 412,200 |
| 2024/01/24 | 1,194 | 1,199 | 1,183 | 1,196 | 461,700 |
| 2024/01/23 | 1,209 | 1,209 | 1,188 | 1,195 | 596,400 |
| 2024/01/22 | 1,195 | 1,204 | 1,194 | 1,204 | 295,000 |
| 2024/01/19 | 1,190 | 1,195 | 1,186 | 1,190 | 306,300 |
| 2024/01/18 | 1,195 | 1,199 | 1,170 | 1,179 | 317,000 |
| 2024/01/17 | 1,193 | 1,201 | 1,189 | 1,196 | 460,000 |
| 2024/01/16 | 1,208 | 1,208 | 1,181 | 1,183 | 287,600 |
| 2024/01/15 | 1,188 | 1,211 | 1,185 | 1,211 | 580,600 |
| 2024/01/12 | 1,177 | 1,183 | 1,165 | 1,182 | 719,400 |
| 2024/01/11 | 1,188 | 1,207 | 1,177 | 1,180 | 848,800 |
| 2024/01/10 | 1,175 | 1,182 | 1,170 | 1,178 | 562,700 |
| 2024/01/09 | 1,162 | 1,176 | 1,156 | 1,175 | 689,500 |
| 2024/01/05 | 1,155 | 1,174 | 1,150 | 1,159 | 804,300 |
| 2024/01/04 | 1,150 | 1,150 | 1,125 | 1,145 | 578,800 |
| 2023/12/29 | 1,145 | 1,150 | 1,134 | 1,146 | 734,500 |
| 2023/12/28 | 1,090 | 1,134 | 1,087 | 1,130 | 726,900 |
| 2023/12/27 | 1,138 | 1,146 | 1,131 | 1,137 | 1,300,200 |
| 2023/12/26 | 1,135 | 1,138 | 1,127 | 1,133 | 801,100 |
| 2023/12/25 | 1,129 | 1,136 | 1,125 | 1,133 | 646,200 |
| 2023/12/22 | 1,106 | 1,118 | 1,104 | 1,117 | 608,300 |
| 2023/12/21 | 1,105 | 1,109 | 1,098 | 1,106 | 557,900 |
| 2023/12/20 | 1,104 | 1,119 | 1,101 | 1,113 | 615,100 |
| 2023/12/19 | 1,090 | 1,097 | 1,083 | 1,096 | 674,900 |
| 2023/12/18 | 1,072 | 1,092 | 1,069 | 1,088 | 614,400 |
| 2023/12/15 | 1,080 | 1,083 | 1,073 | 1,078 | 606,000 |
| 2023/12/14 | 1,095 | 1,098 | 1,074 | 1,078 | 619,600 |
| 2023/12/13 | 1,094 | 1,101 | 1,089 | 1,095 | 520,300 |
| 2023/12/12 | 1,111 | 1,111 | 1,095 | 1,095 | 360,500 |
| 2023/12/11 | 1,104 | 1,106 | 1,095 | 1,103 | 432,700 |
| 2023/12/08 | 1,109 | 1,111 | 1,080 | 1,089 | 823,900 |
| 2023/12/07 | 1,101 | 1,110 | 1,093 | 1,108 | 549,400 |
| 2023/12/06 | 1,088 | 1,107 | 1,087 | 1,106 | 567,000 |
| 2023/12/05 | 1,083 | 1,094 | 1,081 | 1,088 | 540,100 |
| 2023/12/04 | 1,086 | 1,094 | 1,083 | 1,087 | 569,200 |
| 2023/12/01 | 1,098 | 1,101 | 1,087 | 1,089 | 494,600 |
| 2023/11/30 | 1,072 | 1,093 | 1,072 | 1,087 | 802,500 |
| 2023/11/29 | 1,080 | 1,084 | 1,072 | 1,076 | 640,500 |
| 2023/11/28 | 1,090 | 1,092 | 1,081 | 1,089 | 487,100 |
| 2023/11/27 | 1,116 | 1,116 | 1,090 | 1,090 | 559,800 |
| 2023/11/24 | 1,109 | 1,113 | 1,104 | 1,110 | 469,600 |
| 2023/11/22 | 1,093 | 1,106 | 1,090 | 1,097 | 517,300 |
| 2023/11/21 | 1,100 | 1,102 | 1,090 | 1,098 | 389,900 |
| 2023/11/20 | 1,113 | 1,120 | 1,101 | 1,101 | 451,300 |
| 2023/11/17 | 1,115 | 1,115 | 1,103 | 1,112 | 510,000 |
| 2023/11/16 | 1,112 | 1,121 | 1,108 | 1,115 | 465,200 |
| 2023/11/15 | 1,122 | 1,122 | 1,104 | 1,110 | 532,400 |
| 2023/11/14 | 1,112 | 1,114 | 1,105 | 1,106 | 264,300 |
| 2023/11/13 | 1,110 | 1,113 | 1,100 | 1,107 | 461,400 |
| 2023/11/10 | 1,095 | 1,103 | 1,084 | 1,102 | 385,100 |
| 2023/11/09 | 1,087 | 1,099 | 1,071 | 1,098 | 683,500 |
| 2023/11/08 | 1,103 | 1,111 | 1,072 | 1,087 | 690,200 |
| 2023/11/07 | 1,132 | 1,135 | 1,107 | 1,109 | 429,700 |
| 2023/11/06 | 1,128 | 1,132 | 1,120 | 1,129 | 569,900 |
| 2023/11/02 | 1,112 | 1,116 | 1,097 | 1,108 | 576,600 |
| 2023/11/01 | 1,100 | 1,107 | 1,097 | 1,102 | 523,500 |
| 2023/10/31 | 1,081 | 1,084 | 1,066 | 1,084 | 659,300 |
| 2023/10/30 | 1,087 | 1,087 | 1,057 | 1,069 | 715,800 |
| 2023/10/27 | 1,089 | 1,102 | 1,084 | 1,100 | 546,700 |
| 2023/10/26 | 1,087 | 1,093 | 1,072 | 1,078 | 539,600 |
| 2023/10/25 | 1,103 | 1,103 | 1,087 | 1,087 | 552,800 |
| 2023/10/24 | 1,094 | 1,101 | 1,073 | 1,093 | 773,000 |
| 2023/10/23 | 1,090 | 1,102 | 1,087 | 1,094 | 503,600 |
| 2023/10/20 | 1,083 | 1,090 | 1,080 | 1,089 | 652,400 |
| 2023/10/19 | 1,080 | 1,092 | 1,075 | 1,083 | 641,100 |
| 2023/10/18 | 1,100 | 1,103 | 1,086 | 1,094 | 480,200 |
| 2023/10/17 | 1,100 | 1,104 | 1,084 | 1,095 | 454,800 |
| 2023/10/16 | 1,098 | 1,101 | 1,085 | 1,091 | 426,400 |
| 2023/10/13 | 1,098 | 1,107 | 1,094 | 1,098 | 415,600 |
| 2023/10/12 | 1,103 | 1,108 | 1,096 | 1,107 | 246,900 |
| 2023/10/11 | 1,102 | 1,105 | 1,090 | 1,094 | 296,400 |
| 2023/10/10 | 1,095 | 1,108 | 1,095 | 1,105 | 469,300 |
| 2023/10/06 | 1,063 | 1,079 | 1,058 | 1,074 | 427,800 |
| 2023/10/05 | 1,052 | 1,064 | 1,041 | 1,058 | 702,300 |
| 2023/10/04 | 1,072 | 1,074 | 1,043 | 1,045 | 844,700 |
| 2023/10/03 | 1,123 | 1,123 | 1,083 | 1,085 | 627,000 |
| 2023/10/02 | 1,118 | 1,137 | 1,114 | 1,123 | 531,800 |
| 2023/09/29 | 1,137 | 1,144 | 1,108 | 1,112 | 798,500 |
| 2023/09/28 | 1,138 | 1,144 | 1,130 | 1,135 | 534,000 |
| 2023/09/27 | 1,131 | 1,144 | 1,120 | 1,142 | 854,200 |
| 2023/09/26 | 1,120 | 1,132 | 1,117 | 1,126 | 694,300 |
| 2023/09/25 | 1,110 | 1,118 | 1,107 | 1,114 | 474,200 |
| 2023/09/22 | 1,109 | 1,112 | 1,093 | 1,106 | 539,000 |
| 2023/09/21 | 1,105 | 1,112 | 1,100 | 1,106 | 496,300 |
| 2023/09/20 | 1,107 | 1,112 | 1,101 | 1,103 | 610,600 |
| 2023/09/19 | 1,104 | 1,106 | 1,096 | 1,104 | 525,100 |
| 2023/09/15 | 1,113 | 1,113 | 1,098 | 1,104 | 834,700 |
| 2023/09/14 | 1,093 | 1,103 | 1,086 | 1,097 | 557,300 |
| 2023/09/13 | 1,096 | 1,098 | 1,087 | 1,092 | 328,200 |
| 2023/09/12 | 1,094 | 1,100 | 1,086 | 1,094 | 318,300 |
| 2023/09/11 | 1,101 | 1,101 | 1,079 | 1,082 | 408,000 |
| 2023/09/08 | 1,095 | 1,105 | 1,089 | 1,090 | 756,000 |
| 2023/09/07 | 1,124 | 1,132 | 1,114 | 1,115 | 471,700 |
| 2023/09/06 | 1,119 | 1,127 | 1,115 | 1,124 | 429,600 |
| 2023/09/05 | 1,111 | 1,118 | 1,106 | 1,117 | 562,700 |
| 2023/09/04 | 1,093 | 1,103 | 1,087 | 1,102 | 481,700 |
| 2023/09/01 | 1,080 | 1,094 | 1,078 | 1,091 | 430,400 |
| 2023/08/31 | 1,070 | 1,089 | 1,067 | 1,083 | 565,300 |
| 2023/08/30 | 1,073 | 1,074 | 1,058 | 1,069 | 579,600 |
| 2023/08/29 | 1,076 | 1,080 | 1,068 | 1,072 | 328,700 |
| 2023/08/28 | 1,084 | 1,084 | 1,073 | 1,080 | 390,900 |
| 2023/08/25 | 1,070 | 1,078 | 1,062 | 1,071 | 647,700 |
| 2023/08/24 | 1,072 | 1,090 | 1,065 | 1,082 | 885,700 |
| 2023/08/23 | 1,022 | 1,070 | 1,015 | 1,067 | 1,719,100 |
| 2023/08/22 | 1,075 | 1,082 | 1,072 | 1,082 | 202,200 |
| 2023/08/21 | 1,083 | 1,083 | 1,069 | 1,072 | 279,200 |
| 2023/08/18 | 1,080 | 1,093 | 1,074 | 1,084 | 414,600 |
| 2023/08/17 | 1,076 | 1,086 | 1,067 | 1,083 | 380,000 |
| 2023/08/16 | 1,090 | 1,093 | 1,073 | 1,076 | 380,000 |
| 2023/08/15 | 1,109 | 1,113 | 1,099 | 1,100 | 333,300 |
| 2023/08/14 | 1,110 | 1,111 | 1,095 | 1,102 | 490,400 |
| 2023/08/10 | 1,090 | 1,112 | 1,085 | 1,112 | 664,000 |
| 2023/08/09 | 1,088 | 1,098 | 1,068 | 1,093 | 865,900 |
| 2023/08/08 | 1,195 | 1,201 | 1,047 | 1,080 | 2,499,800 |
| 2023/08/07 | 1,160 | 1,177 | 1,157 | 1,177 | 428,500 |
| 2023/08/04 | 1,176 | 1,184 | 1,166 | 1,171 | 302,600 |
| 2023/08/03 | 1,196 | 1,198 | 1,179 | 1,180 | 448,600 |
| 2023/08/02 | 1,220 | 1,226 | 1,204 | 1,206 | 392,300 |
| 2023/08/01 | 1,218 | 1,229 | 1,207 | 1,227 | 492,900 |
| 2023/07/31 | 1,223 | 1,228 | 1,217 | 1,221 | 532,500 |
| 2023/07/28 | 1,190 | 1,209 | 1,185 | 1,209 | 1,851,000 |
| 2023/07/27 | 1,205 | 1,208 | 1,196 | 1,207 | 357,000 |
| 2023/07/26 | 1,213 | 1,213 | 1,201 | 1,209 | 324,200 |
| 2023/07/25 | 1,205 | 1,216 | 1,198 | 1,214 | 506,400 |
| 2023/07/24 | 1,220 | 1,220 | 1,210 | 1,214 | 426,300 |
| 2023/07/21 | 1,205 | 1,210 | 1,191 | 1,206 | 410,900 |
| 2023/07/20 | 1,207 | 1,216 | 1,204 | 1,206 | 425,600 |
| 2023/07/19 | 1,199 | 1,207 | 1,193 | 1,207 | 354,600 |
| 2023/07/18 | 1,180 | 1,188 | 1,173 | 1,188 | 334,000 |
| 2023/07/14 | 1,178 | 1,182 | 1,165 | 1,175 | 410,200 |
| 2023/07/13 | 1,183 | 1,189 | 1,174 | 1,180 | 545,100 |
| 2023/07/12 | 1,194 | 1,194 | 1,172 | 1,177 | 584,700 |
| 2023/07/11 | 1,215 | 1,217 | 1,195 | 1,199 | 616,700 |
| 2023/07/10 | 1,220 | 1,223 | 1,200 | 1,203 | 713,400 |
| 2023/07/07 | 1,213 | 1,225 | 1,201 | 1,212 | 719,100 |
| 2023/07/06 | 1,245 | 1,249 | 1,208 | 1,219 | 856,600 |
| 2023/07/05 | 1,247 | 1,272 | 1,235 | 1,255 | 1,084,000 |
| 2023/07/04 | 1,226 | 1,245 | 1,223 | 1,240 | 1,230,000 |
| 2023/07/03 | 1,194 | 1,212 | 1,194 | 1,209 | 844,500 |
| 2023/06/30 | 1,200 | 1,200 | 1,180 | 1,190 | 1,030,500 |
| 2023/06/29 | 1,199 | 1,212 | 1,186 | 1,197 | 2,366,800 |
| 2023/06/28 | 1,125 | 1,142 | 1,119 | 1,141 | 768,700 |
| 2023/06/27 | 1,125 | 1,126 | 1,114 | 1,125 | 359,600 |
| 2023/06/26 | 1,129 | 1,130 | 1,118 | 1,122 | 325,900 |
| 2023/06/23 | 1,141 | 1,144 | 1,121 | 1,128 | 457,300 |