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 |
---|---|---|---|---|---|
1983/12/28 | 569 | 574 | 563 | 565 | 467,000 |
1983/12/27 | 574 | 574 | 568 | 570 | 821,000 |
1983/12/26 | 569 | 570 | 560 | 567 | 649,000 |
1983/12/24 | 572 | 574 | 561 | 565 | 544,000 |
1983/12/23 | 570 | 572 | 562 | 570 | 459,000 |
1983/12/22 | 583 | 583 | 565 | 575 | 1,183,000 |
1983/12/21 | 562 | 580 | 562 | 577 | 4,048,001 |
1983/12/20 | 558 | 565 | 551 | 562 | 2,131,000 |
1983/12/19 | 549 | 552 | 540 | 550 | 880,000 |
1983/12/17 | 552 | 563 | 550 | 560 | 1,428,000 |
1983/12/16 | 553 | 556 | 545 | 550 | 1,052,000 |
1983/12/15 | 557 | 562 | 550 | 550 | 2,448,000 |
1983/12/14 | 537 | 560 | 537 | 557 | 5,782,001 |
1983/12/13 | 541 | 546 | 527 | 535 | 2,471,000 |
1983/12/12 | 520 | 531 | 515 | 531 | 1,387,000 |
1983/12/09 | 530 | 530 | 505 | 515 | 1,391,000 |
1983/12/08 | 510 | 533 | 507 | 527 | 2,767,000 |
1983/12/07 | 507 | 507 | 503 | 507 | 366,000 |
1983/12/06 | 512 | 512 | 505 | 508 | 612,000 |
1983/12/05 | 517 | 518 | 505 | 506 | 570,000 |
1983/12/03 | 520 | 521 | 511 | 520 | 1,593,000 |
1983/12/02 | 522 | 525 | 510 | 510 | 3,086,000 |
1983/12/01 | 500 | 530 | 495 | 530 | 7,810,001 |
1983/11/30 | 475 | 483 | 473 | 479 | 2,899,000 |
1983/11/29 | 463 | 477 | 463 | 468 | 2,877,000 |
1983/11/28 | 446 | 466 | 444 | 462 | 1,243,000 |
1983/11/26 | 440 | 444 | 439 | 444 | 223,000 |
1983/11/25 | 445 | 445 | 438 | 438 | 488,000 |
1983/11/24 | 430 | 440 | 430 | 439 | 306,000 |
1983/11/22 | 425 | 427 | 423 | 425 | 201,000 |
1983/11/21 | 418 | 423 | 418 | 420 | 39,000 |
1983/11/19 | 421 | 421 | 418 | 418 | 50,000 |
1983/11/18 | 420 | 423 | 420 | 422 | 51,000 |
1983/11/17 | 420 | 425 | 420 | 420 | 41,000 |
1983/11/16 | 420 | 420 | 418 | 419 | 46,000 |
1983/11/15 | 421 | 421 | 420 | 420 | 42,000 |
1983/11/14 | 416 | 425 | 412 | 423 | 74,000 |
1983/11/11 | 417 | 417 | 416 | 416 | 55,000 |
1983/11/10 | 418 | 418 | 417 | 417 | 71,000 |
1983/11/09 | 418 | 419 | 418 | 419 | 27,000 |
1983/11/08 | 417 | 418 | 417 | 418 | 5,000 |
1983/11/07 | 420 | 420 | 419 | 419 | 15,000 |
1983/11/05 | 420 | 420 | 420 | 420 | 35,000 |
1983/11/04 | 423 | 423 | 420 | 420 | 11,000 |
1983/11/02 | 426 | 426 | 422 | 422 | 14,000 |
1983/11/01 | 425 | 426 | 425 | 426 | 11,000 |
1983/10/31 | 425 | 427 | 420 | 427 | 17,000 |
1983/10/29 | 418 | 425 | 418 | 425 | 16,000 |
1983/10/28 | 424 | 428 | 416 | 428 | 16,000 |
1983/10/27 | 418 | 425 | 418 | 425 | 6,000 |
1983/10/26 | 427 | 427 | 416 | 416 | 28,000 |
1983/10/25 | 430 | 430 | 421 | 430 | 51,000 |
1983/10/24 | 419 | 420 | 419 | 420 | 33,000 |
1983/10/22 | 420 | 420 | 416 | 417 | 211,000 |
1983/10/21 | 426 | 427 | 421 | 422 | 46,000 |
1983/10/20 | 430 | 431 | 430 | 430 | 67,000 |
1983/10/19 | 427 | 430 | 426 | 430 | 45,000 |
1983/10/18 | 430 | 435 | 426 | 430 | 78,000 |
1983/10/17 | 431 | 435 | 425 | 425 | 66,000 |
1983/10/15 | 421 | 425 | 421 | 425 | 54,000 |
1983/10/14 | 425 | 426 | 422 | 422 | 102,000 |
1983/10/13 | 437 | 437 | 425 | 425 | 195,000 |
1983/10/12 | 421 | 439 | 420 | 438 | 310,000 |
1983/10/11 | 425 | 425 | 423 | 423 | 110,000 |
1983/10/07 | 418 | 427 | 418 | 427 | 274,000 |
1983/10/06 | 417 | 417 | 416 | 417 | 114,000 |
1983/10/05 | 415 | 419 | 415 | 419 | 102,000 |
1983/10/04 | 420 | 420 | 416 | 416 | 60,000 |
1983/10/03 | 420 | 420 | 416 | 420 | 153,000 |
1983/10/01 | 419 | 420 | 416 | 420 | 110,000 |
1983/09/30 | 424 | 424 | 419 | 419 | 54,000 |
1983/09/29 | 418 | 424 | 418 | 424 | 77,000 |
1983/09/28 | 415 | 420 | 415 | 415 | 43,000 |
1983/09/27 | 415 | 420 | 411 | 420 | 41,000 |
1983/09/26 | 421 | 421 | 416 | 416 | 39,000 |
1983/09/24 | 420 | 424 | 420 | 420 | 29,000 |
1983/09/22 | 422 | 422 | 420 | 420 | 158,000 |
1983/09/21 | 418 | 423 | 418 | 422 | 59,000 |
1983/09/20 | 413 | 415 | 411 | 415 | 45,000 |
1983/09/19 | 412 | 413 | 411 | 412 | 81,000 |
1983/09/17 | 415 | 415 | 413 | 413 | 74,000 |
1983/09/16 | 417 | 417 | 416 | 417 | 32,000 |
1983/09/14 | 421 | 421 | 418 | 418 | 87,000 |
1983/09/13 | 422 | 424 | 421 | 422 | 41,000 |
1983/09/12 | 422 | 425 | 422 | 425 | 87,000 |
1983/09/09 | 424 | 425 | 420 | 424 | 107,000 |
1983/09/08 | 420 | 425 | 420 | 424 | 52,000 |
1983/09/07 | 422 | 424 | 421 | 424 | 47,000 |
1983/09/06 | 422 | 422 | 420 | 422 | 36,000 |
1983/09/05 | 419 | 424 | 419 | 419 | 20,000 |
1983/09/03 | 418 | 424 | 416 | 416 | 52,000 |
1983/09/02 | 421 | 421 | 415 | 415 | 77,000 |
1983/09/01 | 417 | 418 | 416 | 418 | 30,000 |
1983/08/31 | 425 | 425 | 416 | 416 | 40,000 |
1983/08/30 | 424 | 425 | 422 | 423 | 34,000 |
1983/08/29 | 413 | 423 | 413 | 423 | 46,000 |
1983/08/27 | 418 | 418 | 411 | 413 | 58,000 |
1983/08/26 | 415 | 424 | 415 | 418 | 85,000 |
1983/08/25 | 420 | 422 | 415 | 415 | 68,000 |
1983/08/24 | 421 | 425 | 420 | 422 | 30,000 |
1983/08/23 | 419 | 419 | 411 | 411 | 119,000 |
1983/08/22 | 425 | 427 | 418 | 418 | 47,000 |
1983/08/20 | 428 | 428 | 420 | 425 | 45,000 |
1983/08/19 | 420 | 428 | 419 | 428 | 168,000 |
1983/08/18 | 416 | 420 | 415 | 416 | 89,000 |
1983/08/17 | 423 | 425 | 415 | 416 | 152,000 |
1983/08/16 | 428 | 428 | 418 | 420 | 332,000 |
1983/08/15 | 430 | 430 | 420 | 425 | 73,000 |
1983/08/12 | 438 | 438 | 428 | 428 | 247,000 |
1983/08/11 | 415 | 443 | 415 | 439 | 1,523,000 |
1983/08/10 | 408 | 420 | 408 | 411 | 402,000 |
1983/08/09 | 403 | 407 | 402 | 403 | 165,000 |
1983/08/08 | 403 | 403 | 403 | 403 | 4,000 |
1983/08/06 | 405 | 405 | 400 | 401 | 15,000 |
1983/08/05 | 406 | 407 | 403 | 403 | 57,000 |
1983/08/04 | 409 | 409 | 406 | 406 | 28,000 |
1983/08/03 | 407 | 410 | 407 | 407 | 19,000 |
1983/08/02 | 409 | 410 | 407 | 407 | 13,000 |
1983/08/01 | 411 | 411 | 408 | 408 | 417,000 |
1983/07/30 | 410 | 410 | 410 | 410 | 76,000 |
1983/07/29 | 410 | 415 | 410 | 412 | 98,000 |
1983/07/28 | 399 | 410 | 399 | 405 | 228,000 |
1983/07/27 | 399 | 399 | 399 | 399 | 44,000 |
1983/07/26 | 400 | 400 | 399 | 399 | 27,000 |
1983/07/25 | 399 | 406 | 399 | 401 | 101,000 |
1983/07/23 | 399 | 400 | 398 | 399 | 86,000 |
1983/07/22 | 399 | 400 | 399 | 399 | 363,000 |
1983/07/21 | 400 | 400 | 399 | 399 | 482,000 |
1983/07/20 | 400 | 408 | 400 | 401 | 69,000 |
1983/07/19 | 402 | 403 | 402 | 402 | 22,000 |
1983/07/18 | 400 | 408 | 400 | 404 | 42,000 |
1983/07/15 | 400 | 400 | 397 | 400 | 219,000 |
1983/07/14 | 400 | 400 | 399 | 400 | 72,000 |
1983/07/13 | 400 | 402 | 400 | 400 | 127,000 |
1983/07/12 | 404 | 405 | 402 | 402 | 90,000 |
1983/07/11 | 402 | 405 | 401 | 405 | 88,000 |
1983/07/09 | 402 | 405 | 402 | 405 | 79,000 |
1983/07/08 | 406 | 406 | 402 | 402 | 319,000 |
1983/07/07 | 409 | 409 | 406 | 406 | 112,000 |
1983/07/06 | 406 | 410 | 406 | 410 | 50,000 |
1983/07/05 | 407 | 411 | 407 | 411 | 15,000 |
1983/07/04 | 408 | 409 | 405 | 405 | 44,000 |
1983/07/02 | 403 | 410 | 403 | 410 | 24,000 |
1983/07/01 | 400 | 402 | 400 | 401 | 57,000 |
1983/06/30 | 401 | 410 | 401 | 402 | 57,000 |
1983/06/29 | 405 | 406 | 402 | 403 | 37,000 |
1983/06/28 | 403 | 409 | 403 | 409 | 104,000 |
1983/06/27 | 400 | 403 | 400 | 403 | 86,000 |
1983/06/25 | 401 | 403 | 401 | 402 | 54,000 |
1983/06/24 | 401 | 403 | 400 | 400 | 56,000 |
1983/06/23 | 403 | 403 | 403 | 403 | 27,000 |
1983/06/22 | 403 | 403 | 402 | 403 | 26,000 |
1983/06/21 | 403 | 403 | 401 | 403 | 50,000 |
1983/06/20 | 405 | 405 | 403 | 403 | 54,000 |
1983/06/17 | 404 | 405 | 402 | 405 | 43,000 |
1983/06/16 | 403 | 406 | 400 | 406 | 77,000 |
1983/06/15 | 403 | 404 | 403 | 403 | 16,000 |
1983/06/14 | 403 | 403 | 402 | 403 | 30,000 |
1983/06/13 | 404 | 404 | 402 | 403 | 22,000 |
1983/06/11 | 402 | 402 | 402 | 402 | 25,000 |
1983/06/10 | 403 | 406 | 402 | 404 | 37,000 |
1983/06/09 | 408 | 408 | 402 | 402 | 31,000 |
1983/06/08 | 405 | 410 | 405 | 408 | 35,000 |
1983/06/07 | 406 | 410 | 406 | 406 | 21,000 |
1983/06/06 | 405 | 405 | 405 | 405 | 23,000 |
1983/06/04 | 401 | 401 | 400 | 400 | 13,000 |
1983/06/03 | 402 | 402 | 400 | 400 | 33,000 |
1983/06/02 | 402 | 402 | 402 | 402 | 13,000 |
1983/06/01 | 412 | 415 | 402 | 402 | 67,000 |
1983/05/31 | 411 | 420 | 410 | 411 | 74,000 |
1983/05/30 | 408 | 408 | 407 | 408 | 44,000 |
1983/05/28 | 411 | 411 | 406 | 406 | 47,000 |
1983/05/27 | 420 | 420 | 409 | 409 | 81,000 |
1983/05/26 | 412 | 420 | 412 | 415 | 43,000 |
1983/05/25 | 410 | 415 | 410 | 411 | 41,000 |
1983/05/24 | 410 | 410 | 406 | 409 | 43,000 |
1983/05/23 | 409 | 410 | 406 | 406 | 44,000 |
1983/05/20 | 409 | 410 | 408 | 408 | 40,000 |
1983/05/19 | 410 | 410 | 408 | 410 | 27,000 |
1983/05/18 | 406 | 410 | 405 | 408 | 67,000 |
1983/05/17 | 412 | 412 | 408 | 408 | 46,000 |
1983/05/16 | 411 | 415 | 411 | 412 | 23,000 |
1983/05/14 | 423 | 423 | 415 | 415 | 12,000 |
1983/05/13 | 415 | 424 | 415 | 424 | 32,000 |
1983/05/12 | 423 | 423 | 420 | 420 | 31,000 |
1983/05/11 | 420 | 428 | 420 | 420 | 44,000 |
1983/05/10 | 420 | 423 | 420 | 423 | 79,000 |
1983/05/09 | 420 | 424 | 420 | 424 | 53,000 |
1983/05/07 | 420 | 420 | 417 | 420 | 25,000 |
1983/05/06 | 420 | 420 | 420 | 420 | 26,000 |
1983/05/04 | 420 | 428 | 420 | 428 | 57,000 |
1983/05/02 | 430 | 430 | 423 | 428 | 89,000 |
1983/04/30 | 430 | 430 | 427 | 428 | 147,000 |
1983/04/28 | 427 | 427 | 425 | 427 | 85,000 |
1983/04/27 | 427 | 427 | 422 | 422 | 72,000 |
1983/04/26 | 429 | 429 | 416 | 417 | 38,000 |
1983/04/25 | 429 | 430 | 425 | 429 | 43,000 |
1983/04/23 | 425 | 427 | 425 | 425 | 27,000 |
1983/04/22 | 429 | 429 | 427 | 427 | 16,000 |
1983/04/21 | 430 | 430 | 425 | 425 | 53,000 |
1983/04/20 | 423 | 430 | 423 | 430 | 91,000 |
1983/04/19 | 427 | 428 | 422 | 428 | 56,000 |
1983/04/18 | 422 | 429 | 422 | 422 | 39,000 |
1983/04/15 | 420 | 421 | 418 | 419 | 95,000 |
1983/04/14 | 425 | 428 | 422 | 422 | 95,000 |
1983/04/13 | 436 | 436 | 425 | 425 | 77,000 |
1983/04/12 | 438 | 438 | 430 | 430 | 80,000 |
1983/04/11 | 445 | 445 | 432 | 438 | 86,000 |
1983/04/09 | 449 | 449 | 440 | 447 | 157,000 |
1983/04/08 | 437 | 452 | 437 | 445 | 760,000 |
1983/04/07 | 443 | 443 | 435 | 436 | 124,000 |
1983/04/06 | 439 | 443 | 435 | 441 | 542,000 |
1983/04/05 | 438 | 438 | 430 | 430 | 41,000 |
1983/04/04 | 439 | 440 | 432 | 434 | 142,000 |
1983/04/02 | 434 | 439 | 433 | 439 | 112,000 |
1983/04/01 | 444 | 444 | 435 | 436 | 491,000 |
1983/03/31 | 430 | 440 | 430 | 440 | 626,000 |
1983/03/30 | 430 | 430 | 427 | 429 | 130,000 |
1983/03/29 | 437 | 438 | 427 | 430 | 348,000 |
1983/03/28 | 415 | 440 | 415 | 438 | 784,000 |
1983/03/26 | 410 | 411 | 410 | 411 | 88,000 |
1983/03/25 | 408 | 410 | 406 | 409 | 98,000 |
1983/03/24 | 400 | 405 | 400 | 405 | 66,000 |
1983/03/23 | 403 | 405 | 397 | 405 | 23,000 |
1983/03/22 | 396 | 407 | 395 | 407 | 38,000 |
1983/03/18 | 395 | 400 | 395 | 395 | 23,000 |
1983/03/17 | 396 | 401 | 392 | 400 | 36,000 |
1983/03/16 | 392 | 395 | 390 | 392 | 94,000 |
1983/03/15 | 390 | 395 | 390 | 391 | 38,000 |
1983/03/14 | 390 | 390 | 390 | 390 | 47,000 |
1983/03/12 | 386 | 390 | 386 | 390 | 69,000 |
1983/03/11 | 388 | 388 | 385 | 385 | 89,000 |
1983/03/10 | 388 | 388 | 388 | 388 | 50,000 |
1983/03/09 | 388 | 389 | 388 | 388 | 41,000 |
1983/03/08 | 395 | 395 | 389 | 389 | 134,000 |
1983/03/07 | 395 | 398 | 395 | 395 | 53,000 |
1983/03/05 | 396 | 397 | 396 | 396 | 153,000 |
1983/03/04 | 396 | 396 | 396 | 396 | 57,000 |
1983/03/03 | 399 | 399 | 397 | 397 | 28,000 |
1983/03/02 | 397 | 400 | 396 | 400 | 80,000 |
1983/03/01 | 398 | 398 | 396 | 396 | 57,000 |
1983/02/28 | 401 | 403 | 396 | 396 | 235,000 |
1983/02/26 | 400 | 408 | 400 | 400 | 82,000 |
1983/02/25 | 390 | 400 | 390 | 400 | 49,000 |
1983/02/24 | 381 | 390 | 381 | 390 | 58,000 |
1983/02/23 | 385 | 390 | 383 | 383 | 96,000 |
1983/02/22 | 389 | 389 | 388 | 388 | 12,000 |
1983/02/21 | 391 | 391 | 391 | 391 | 40,000 |
1983/02/18 | 388 | 391 | 385 | 391 | 69,000 |
1983/02/17 | 396 | 396 | 388 | 388 | 43,000 |
1983/02/16 | 395 | 400 | 395 | 396 | 78,000 |
1983/02/15 | 390 | 395 | 390 | 395 | 74,000 |
1983/02/14 | 390 | 391 | 388 | 388 | 32,000 |
1983/02/12 | 388 | 388 | 388 | 388 | 29,000 |
1983/02/10 | 398 | 398 | 398 | 398 | 40,000 |
1983/02/09 | 404 | 404 | 403 | 403 | 17,000 |
1983/02/08 | 403 | 409 | 403 | 405 | 80,000 |
1983/02/07 | 405 | 405 | 403 | 405 | 139,000 |
1983/02/05 | 394 | 406 | 394 | 406 | 25,000 |
1983/02/04 | 395 | 395 | 391 | 391 | 13,000 |
1983/02/03 | 410 | 410 | 406 | 406 | 33,000 |
1983/02/02 | 424 | 424 | 411 | 419 | 525,000 |
1983/02/01 | 393 | 410 | 393 | 408 | 127,000 |
1983/01/31 | 391 | 391 | 390 | 390 | 8,000 |
1983/01/29 | 389 | 392 | 388 | 388 | 40,000 |
1983/01/28 | 384 | 390 | 384 | 386 | 39,000 |
1983/01/27 | 384 | 385 | 383 | 383 | 43,000 |
1983/01/26 | 384 | 386 | 383 | 383 | 31,000 |
1983/01/25 | 383 | 386 | 383 | 383 | 34,000 |
1983/01/24 | 381 | 386 | 381 | 383 | 36,000 |
1983/01/22 | 381 | 381 | 381 | 381 | 20,000 |
1983/01/21 | 381 | 386 | 381 | 386 | 76,000 |
1983/01/20 | 385 | 386 | 385 | 386 | 32,000 |
1983/01/19 | 389 | 389 | 386 | 386 | 8,000 |
1983/01/18 | 390 | 390 | 385 | 385 | 37,000 |
1983/01/17 | 393 | 395 | 393 | 395 | 24,000 |
1983/01/14 | 394 | 394 | 393 | 393 | 7,000 |
1983/01/13 | 394 | 394 | 390 | 390 | 28,000 |
1983/01/12 | 393 | 395 | 393 | 394 | 20,000 |
1983/01/11 | 395 | 395 | 393 | 393 | 17,000 |
1983/01/10 | 400 | 400 | 396 | 396 | 31,000 |
1983/01/08 | 400 | 405 | 400 | 400 | 44,000 |
1983/01/07 | 404 | 404 | 400 | 400 | 282,000 |
1983/01/06 | 400 | 402 | 400 | 400 | 17,000 |
1983/01/05 | 405 | 405 | 401 | 401 | 28,000 |
1983/01/04 | 399 | 410 | 399 | 405 | 33,000 |