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 |
---|---|---|---|---|---|
1984/12/28 | 670 | 677 | 669 | 670 | 101,000 |
1984/12/27 | 674 | 680 | 666 | 667 | 259,000 |
1984/12/26 | 675 | 677 | 665 | 677 | 303,000 |
1984/12/25 | 675 | 677 | 673 | 677 | 201,000 |
1984/12/24 | 671 | 680 | 671 | 677 | 60,000 |
1984/12/22 | 690 | 690 | 671 | 680 | 58,000 |
1984/12/21 | 693 | 693 | 685 | 690 | 85,000 |
1984/12/20 | 697 | 697 | 685 | 695 | 157,000 |
1984/12/19 | 700 | 700 | 694 | 700 | 538,000 |
1984/12/18 | 695 | 695 | 688 | 695 | 96,000 |
1984/12/17 | 689 | 690 | 685 | 690 | 162,000 |
1984/12/15 | 687 | 695 | 687 | 687 | 179,000 |
1984/12/14 | 685 | 685 | 681 | 685 | 173,000 |
1984/12/13 | 675 | 680 | 675 | 680 | 83,000 |
1984/12/12 | 680 | 683 | 670 | 680 | 255,000 |
1984/12/11 | 683 | 683 | 670 | 675 | 510,000 |
1984/12/10 | 688 | 690 | 682 | 683 | 176,000 |
1984/12/07 | 700 | 700 | 672 | 680 | 270,000 |
1984/12/06 | 714 | 719 | 707 | 710 | 485,000 |
1984/12/05 | 719 | 719 | 709 | 714 | 752,000 |
1984/12/04 | 712 | 719 | 709 | 709 | 1,005,000 |
1984/12/03 | 710 | 719 | 702 | 705 | 561,000 |
1984/12/01 | 710 | 715 | 700 | 710 | 390,000 |
1984/11/30 | 718 | 734 | 711 | 720 | 2,705,000 |
1984/11/29 | 694 | 700 | 690 | 700 | 1,091,000 |
1984/11/28 | 669 | 705 | 669 | 675 | 363,000 |
1984/11/27 | 667 | 667 | 662 | 667 | 60,000 |
1984/11/26 | 666 | 670 | 666 | 666 | 121,000 |
1984/11/24 | 662 | 670 | 661 | 670 | 8,000 |
1984/11/22 | 670 | 670 | 660 | 661 | 43,000 |
1984/11/21 | 674 | 674 | 650 | 670 | 230,000 |
1984/11/20 | 674 | 678 | 670 | 670 | 84,000 |
1984/11/19 | 678 | 678 | 670 | 678 | 37,000 |
1984/11/17 | 675 | 676 | 670 | 670 | 35,000 |
1984/11/16 | 678 | 678 | 670 | 675 | 57,000 |
1984/11/15 | 690 | 692 | 680 | 680 | 272,000 |
1984/11/14 | 686 | 693 | 686 | 690 | 159,000 |
1984/11/13 | 695 | 699 | 691 | 696 | 192,000 |
1984/11/12 | 690 | 700 | 689 | 699 | 1,135,000 |
1984/11/09 | 660 | 700 | 660 | 700 | 476,000 |
1984/11/08 | 670 | 671 | 655 | 660 | 430,000 |
1984/11/07 | 680 | 687 | 670 | 675 | 116,000 |
1984/11/06 | 682 | 695 | 682 | 683 | 73,000 |
1984/11/05 | 680 | 693 | 680 | 692 | 22,000 |
1984/11/02 | 676 | 695 | 676 | 690 | 269,000 |
1984/11/01 | 688 | 688 | 678 | 680 | 412,000 |
1984/10/31 | 690 | 695 | 686 | 690 | 222,000 |
1984/10/30 | 690 | 690 | 685 | 685 | 259,000 |
1984/10/29 | 691 | 699 | 690 | 690 | 366,000 |
1984/10/27 | 693 | 700 | 690 | 691 | 226,000 |
1984/10/26 | 701 | 705 | 695 | 695 | 444,000 |
1984/10/25 | 705 | 710 | 701 | 702 | 424,000 |
1984/10/24 | 699 | 706 | 699 | 700 | 723,000 |
1984/10/23 | 691 | 699 | 691 | 699 | 218,000 |
1984/10/22 | 700 | 703 | 690 | 700 | 455,000 |
1984/10/20 | 714 | 714 | 701 | 704 | 439,000 |
1984/10/19 | 725 | 725 | 710 | 710 | 2,899,000 |
1984/10/18 | 682 | 717 | 681 | 713 | 4,288,001 |
1984/10/17 | 688 | 699 | 680 | 682 | 1,527,000 |
1984/10/16 | 683 | 694 | 680 | 689 | 1,365,000 |
1984/10/15 | 675 | 683 | 670 | 682 | 946,000 |
1984/10/12 | 658 | 684 | 658 | 675 | 1,895,000 |
1984/10/11 | 690 | 691 | 652 | 652 | 1,631,000 |
1984/10/09 | 705 | 705 | 674 | 684 | 5,018,001 |
1984/10/08 | 652 | 684 | 640 | 684 | 2,677,000 |
1984/10/06 | 651 | 663 | 645 | 657 | 2,785,000 |
1984/10/05 | 613 | 650 | 613 | 640 | 1,558,000 |
1984/10/04 | 616 | 624 | 610 | 611 | 583,000 |
1984/10/03 | 625 | 629 | 616 | 616 | 808,000 |
1984/10/02 | 603 | 630 | 603 | 620 | 899,000 |
1984/10/01 | 606 | 610 | 601 | 601 | 132,000 |
1984/09/29 | 601 | 609 | 600 | 606 | 55,000 |
1984/09/28 | 610 | 614 | 610 | 610 | 124,000 |
1984/09/27 | 605 | 617 | 605 | 610 | 151,000 |
1984/09/26 | 615 | 622 | 601 | 601 | 392,000 |
1984/09/25 | 626 | 626 | 609 | 619 | 228,000 |
1984/09/22 | 610 | 610 | 601 | 608 | 136,000 |
1984/09/21 | 590 | 591 | 580 | 588 | 340,000 |
1984/09/20 | 596 | 606 | 596 | 600 | 102,000 |
1984/09/19 | 603 | 606 | 596 | 605 | 141,000 |
1984/09/18 | 605 | 606 | 596 | 600 | 242,000 |
1984/09/17 | 611 | 611 | 600 | 609 | 346,000 |
1984/09/14 | 616 | 620 | 608 | 620 | 900,000 |
1984/09/13 | 587 | 610 | 585 | 599 | 1,045,000 |
1984/09/12 | 576 | 588 | 573 | 577 | 899,000 |
1984/09/11 | 567 | 575 | 566 | 566 | 204,000 |
1984/09/10 | 566 | 574 | 563 | 563 | 158,000 |
1984/09/07 | 559 | 580 | 559 | 561 | 232,000 |
1984/09/06 | 565 | 570 | 556 | 556 | 268,000 |
1984/09/05 | 580 | 580 | 560 | 570 | 191,000 |
1984/09/04 | 566 | 588 | 565 | 588 | 273,000 |
1984/09/03 | 565 | 575 | 564 | 564 | 26,000 |
1984/09/01 | 575 | 575 | 573 | 575 | 24,000 |
1984/08/31 | 580 | 580 | 575 | 575 | 20,000 |
1984/08/30 | 585 | 585 | 572 | 580 | 35,000 |
1984/08/29 | 590 | 591 | 590 | 590 | 78,000 |
1984/08/28 | 587 | 595 | 586 | 595 | 24,000 |
1984/08/27 | 588 | 588 | 585 | 586 | 85,000 |
1984/08/25 | 587 | 595 | 587 | 587 | 57,000 |
1984/08/24 | 587 | 589 | 587 | 587 | 125,000 |
1984/08/23 | 587 | 590 | 585 | 587 | 278,000 |
1984/08/22 | 580 | 589 | 580 | 589 | 225,000 |
1984/08/21 | 585 | 585 | 562 | 562 | 43,000 |
1984/08/20 | 589 | 591 | 580 | 585 | 158,000 |
1984/08/18 | 574 | 589 | 573 | 589 | 233,000 |
1984/08/17 | 565 | 574 | 565 | 570 | 139,000 |
1984/08/16 | 559 | 569 | 555 | 565 | 39,000 |
1984/08/15 | 549 | 569 | 549 | 569 | 193,000 |
1984/08/14 | 539 | 541 | 539 | 541 | 228,000 |
1984/08/13 | 539 | 540 | 538 | 538 | 67,000 |
1984/08/10 | 540 | 540 | 540 | 540 | 29,000 |
1984/08/09 | 534 | 540 | 530 | 530 | 14,000 |
1984/08/08 | 540 | 540 | 535 | 535 | 18,000 |
1984/08/07 | 535 | 540 | 531 | 540 | 161,000 |
1984/08/06 | 531 | 535 | 520 | 530 | 292,000 |
1984/08/04 | 519 | 520 | 518 | 518 | 457,000 |
1984/08/03 | 520 | 520 | 515 | 515 | 250,000 |
1984/08/02 | 511 | 511 | 500 | 510 | 194,000 |
1984/08/01 | 515 | 515 | 510 | 511 | 74,000 |
1984/07/31 | 520 | 520 | 515 | 516 | 11,000 |
1984/07/30 | 512 | 512 | 512 | 512 | 5,000 |
1984/07/28 | 511 | 518 | 511 | 511 | 60,000 |
1984/07/27 | 520 | 520 | 518 | 518 | 197,000 |
1984/07/26 | 513 | 520 | 513 | 520 | 238,000 |
1984/07/25 | 520 | 520 | 513 | 513 | 141,000 |
1984/07/24 | 513 | 515 | 512 | 515 | 7,000 |
1984/07/23 | 513 | 517 | 513 | 516 | 47,000 |
1984/07/21 | 515 | 517 | 512 | 512 | 18,000 |
1984/07/20 | 520 | 520 | 512 | 520 | 110,000 |
1984/07/19 | 532 | 532 | 525 | 528 | 125,000 |
1984/07/18 | 531 | 531 | 531 | 531 | 20,000 |
1984/07/17 | 532 | 534 | 530 | 534 | 5,000 |
1984/07/16 | 530 | 532 | 530 | 531 | 54,000 |
1984/07/13 | 555 | 555 | 540 | 540 | 93,000 |
1984/07/12 | 561 | 567 | 560 | 560 | 25,000 |
1984/07/11 | 560 | 570 | 560 | 570 | 19,000 |
1984/07/10 | 557 | 557 | 557 | 557 | 15,000 |
1984/07/09 | 558 | 558 | 557 | 557 | 14,000 |
1984/07/07 | 557 | 557 | 555 | 555 | 11,000 |
1984/07/06 | 557 | 557 | 550 | 555 | 39,000 |
1984/07/05 | 555 | 560 | 545 | 556 | 87,000 |
1984/07/04 | 558 | 558 | 556 | 556 | 41,000 |
1984/07/03 | 562 | 565 | 560 | 560 | 234,000 |
1984/07/02 | 572 | 572 | 570 | 572 | 6,000 |
1984/06/30 | 562 | 562 | 562 | 562 | 1,000 |
1984/06/29 | 559 | 562 | 557 | 562 | 32,000 |
1984/06/28 | 576 | 576 | 565 | 565 | 31,000 |
1984/06/27 | 572 | 580 | 565 | 575 | 96,000 |
1984/06/26 | 566 | 570 | 565 | 570 | 56,000 |
1984/06/23 | 525 | 527 | 525 | 526 | 16,000 |
1984/06/22 | 530 | 530 | 530 | 530 | 13,000 |
1984/06/21 | 544 | 544 | 540 | 540 | 33,000 |
1984/06/20 | 545 | 545 | 538 | 544 | 104,000 |
1984/06/19 | 531 | 550 | 531 | 549 | 36,000 |
1984/06/18 | 522 | 525 | 522 | 525 | 83,000 |
1984/06/16 | 538 | 538 | 530 | 530 | 165,000 |
1984/06/15 | 548 | 549 | 548 | 548 | 201,000 |
1984/06/14 | 548 | 555 | 548 | 548 | 78,000 |
1984/06/13 | 560 | 561 | 546 | 548 | 337,000 |
1984/06/12 | 565 | 565 | 560 | 560 | 11,000 |
1984/06/11 | 564 | 564 | 560 | 560 | 7,000 |
1984/06/08 | 565 | 565 | 555 | 565 | 232,000 |
1984/06/07 | 565 | 565 | 565 | 565 | 48,000 |
1984/06/06 | 550 | 560 | 550 | 560 | 37,000 |
1984/06/05 | 547 | 560 | 547 | 560 | 48,000 |
1984/06/04 | 546 | 550 | 545 | 546 | 66,000 |
1984/06/02 | 548 | 549 | 544 | 544 | 124,000 |
1984/06/01 | 546 | 549 | 545 | 545 | 173,000 |
1984/05/31 | 550 | 555 | 547 | 547 | 132,000 |
1984/05/30 | 555 | 557 | 555 | 555 | 236,000 |
1984/05/29 | 570 | 570 | 555 | 555 | 96,000 |
1984/05/28 | 570 | 571 | 568 | 570 | 143,000 |
1984/05/26 | 570 | 570 | 565 | 570 | 76,000 |
1984/05/25 | 585 | 585 | 570 | 570 | 155,000 |
1984/05/24 | 570 | 585 | 570 | 585 | 41,000 |
1984/05/23 | 554 | 555 | 551 | 555 | 21,000 |
1984/05/22 | 570 | 570 | 549 | 550 | 143,000 |
1984/05/21 | 570 | 570 | 570 | 570 | 3,000 |
1984/05/19 | 565 | 570 | 565 | 570 | 30,000 |
1984/05/18 | 570 | 574 | 550 | 560 | 306,000 |
1984/05/17 | 595 | 595 | 585 | 585 | 62,000 |
1984/05/16 | 595 | 597 | 595 | 596 | 78,000 |
1984/05/15 | 597 | 597 | 591 | 595 | 142,000 |
1984/05/14 | 607 | 609 | 598 | 600 | 163,000 |
1984/05/11 | 610 | 620 | 607 | 607 | 201,000 |
1984/05/10 | 644 | 644 | 630 | 630 | 189,000 |
1984/05/09 | 630 | 630 | 630 | 630 | 11,000 |
1984/05/08 | 648 | 650 | 645 | 650 | 105,000 |
1984/05/07 | 658 | 660 | 651 | 651 | 280,000 |
1984/05/04 | 658 | 663 | 648 | 658 | 477,000 |
1984/05/02 | 648 | 649 | 648 | 649 | 178,000 |
1984/05/01 | 645 | 650 | 638 | 638 | 355,000 |
1984/04/28 | 640 | 651 | 640 | 647 | 351,000 |
1984/04/27 | 620 | 645 | 620 | 638 | 395,000 |
1984/04/26 | 615 | 620 | 615 | 620 | 436,000 |
1984/04/25 | 620 | 620 | 611 | 613 | 543,000 |
1984/04/24 | 616 | 620 | 613 | 613 | 60,000 |
1984/04/23 | 622 | 622 | 613 | 614 | 63,000 |
1984/04/21 | 622 | 624 | 621 | 622 | 34,000 |
1984/04/20 | 623 | 630 | 620 | 624 | 41,000 |
1984/04/19 | 630 | 630 | 623 | 623 | 66,000 |
1984/04/18 | 630 | 633 | 630 | 630 | 37,000 |
1984/04/17 | 630 | 635 | 630 | 630 | 28,000 |
1984/04/16 | 640 | 644 | 630 | 630 | 259,000 |
1984/04/13 | 645 | 645 | 640 | 640 | 199,000 |
1984/04/12 | 636 | 648 | 636 | 643 | 37,000 |
1984/04/11 | 626 | 640 | 626 | 635 | 65,000 |
1984/04/10 | 630 | 630 | 622 | 622 | 73,000 |
1984/04/09 | 623 | 630 | 619 | 621 | 45,000 |
1984/04/07 | 620 | 647 | 620 | 621 | 146,000 |
1984/04/06 | 621 | 622 | 621 | 621 | 522,000 |
1984/04/05 | 637 | 637 | 630 | 633 | 45,000 |
1984/04/04 | 643 | 650 | 639 | 639 | 63,000 |
1984/04/03 | 649 | 649 | 643 | 644 | 98,000 |
1984/04/02 | 644 | 652 | 640 | 652 | 131,000 |
1984/03/31 | 635 | 649 | 635 | 648 | 62,000 |
1984/03/30 | 658 | 665 | 650 | 655 | 89,000 |
1984/03/29 | 674 | 675 | 655 | 668 | 743,000 |
1984/03/28 | 643 | 677 | 639 | 673 | 2,252,000 |
1984/03/27 | 640 | 644 | 633 | 644 | 412,000 |
1984/03/26 | 628 | 630 | 618 | 630 | 67,000 |
1984/03/24 | 626 | 642 | 626 | 638 | 133,000 |
1984/03/23 | 635 | 645 | 635 | 636 | 549,000 |
1984/03/22 | 634 | 655 | 627 | 645 | 1,795,000 |
1984/03/21 | 610 | 625 | 610 | 624 | 1,209,000 |
1984/03/19 | 603 | 610 | 595 | 610 | 126,000 |
1984/03/17 | 595 | 614 | 595 | 605 | 199,000 |
1984/03/16 | 619 | 620 | 605 | 615 | 887,000 |
1984/03/15 | 615 | 623 | 610 | 619 | 810,000 |
1984/03/14 | 620 | 620 | 614 | 615 | 1,652,000 |
1984/03/13 | 581 | 610 | 581 | 609 | 1,890,000 |
1984/03/12 | 582 | 588 | 582 | 585 | 251,000 |
1984/03/09 | 585 | 586 | 580 | 580 | 325,000 |
1984/03/08 | 586 | 594 | 570 | 578 | 457,000 |
1984/03/07 | 585 | 600 | 581 | 596 | 2,060,000 |
1984/03/06 | 570 | 585 | 566 | 580 | 956,000 |
1984/03/05 | 578 | 578 | 560 | 560 | 188,000 |
1984/03/03 | 565 | 578 | 560 | 576 | 461,000 |
1984/03/02 | 564 | 570 | 560 | 570 | 178,000 |
1984/03/01 | 578 | 578 | 556 | 565 | 653,000 |
1984/02/29 | 573 | 581 | 565 | 575 | 2,108,000 |
1984/02/28 | 550 | 563 | 547 | 563 | 368,000 |
1984/02/27 | 540 | 540 | 538 | 540 | 177,000 |
1984/02/25 | 535 | 536 | 526 | 534 | 60,000 |
1984/02/24 | 529 | 530 | 525 | 530 | 35,000 |
1984/02/23 | 521 | 530 | 520 | 529 | 154,000 |
1984/02/22 | 527 | 535 | 521 | 523 | 60,000 |
1984/02/21 | 525 | 525 | 515 | 517 | 66,000 |
1984/02/20 | 527 | 527 | 525 | 525 | 58,000 |
1984/02/18 | 525 | 525 | 525 | 525 | 8,000 |
1984/02/17 | 526 | 535 | 524 | 535 | 295,000 |
1984/02/16 | 530 | 530 | 517 | 527 | 119,000 |
1984/02/15 | 535 | 537 | 527 | 534 | 109,000 |
1984/02/14 | 540 | 540 | 534 | 540 | 202,000 |
1984/02/13 | 540 | 550 | 534 | 541 | 186,000 |
1984/02/10 | 538 | 542 | 525 | 538 | 321,000 |
1984/02/09 | 536 | 542 | 530 | 533 | 213,000 |
1984/02/08 | 540 | 545 | 531 | 540 | 173,000 |
1984/02/07 | 535 | 550 | 530 | 540 | 326,000 |
1984/02/06 | 524 | 528 | 520 | 525 | 104,000 |
1984/02/04 | 520 | 524 | 518 | 520 | 136,000 |
1984/02/03 | 520 | 525 | 520 | 521 | 62,000 |
1984/02/02 | 529 | 530 | 518 | 519 | 69,000 |
1984/02/01 | 529 | 540 | 525 | 525 | 70,000 |
1984/01/31 | 517 | 525 | 517 | 525 | 124,000 |
1984/01/30 | 516 | 525 | 516 | 519 | 62,000 |
1984/01/28 | 515 | 516 | 512 | 516 | 149,000 |
1984/01/27 | 519 | 520 | 515 | 519 | 122,000 |
1984/01/26 | 518 | 520 | 515 | 520 | 121,000 |
1984/01/25 | 515 | 519 | 513 | 515 | 173,000 |
1984/01/24 | 517 | 518 | 513 | 515 | 225,000 |
1984/01/23 | 531 | 531 | 511 | 511 | 346,000 |
1984/01/21 | 529 | 533 | 528 | 533 | 42,000 |
1984/01/20 | 531 | 534 | 526 | 533 | 74,000 |
1984/01/19 | 538 | 540 | 530 | 531 | 165,000 |
1984/01/18 | 541 | 547 | 538 | 540 | 144,000 |
1984/01/17 | 550 | 550 | 546 | 550 | 136,000 |
1984/01/13 | 541 | 549 | 541 | 545 | 457,000 |
1984/01/12 | 540 | 549 | 540 | 549 | 148,000 |
1984/01/11 | 554 | 555 | 545 | 550 | 217,000 |
1984/01/10 | 550 | 560 | 542 | 559 | 388,000 |
1984/01/09 | 550 | 555 | 540 | 541 | 150,000 |
1984/01/07 | 564 | 570 | 545 | 559 | 238,000 |
1984/01/06 | 580 | 580 | 562 | 574 | 364,000 |
1984/01/05 | 579 | 589 | 571 | 580 | 1,802,000 |
1984/01/04 | 570 | 575 | 563 | 569 | 489,000 |