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 |
---|---|---|---|---|---|
1985/12/28 | 700 | 710 | 700 | 703 | 96,000 |
1985/12/27 | 705 | 705 | 698 | 700 | 77,000 |
1985/12/26 | 688 | 710 | 688 | 710 | 58,000 |
1985/12/25 | 685 | 686 | 678 | 686 | 90,000 |
1985/12/24 | 674 | 685 | 674 | 685 | 133,000 |
1985/12/23 | 667 | 680 | 666 | 680 | 109,000 |
1985/12/21 | 664 | 678 | 664 | 678 | 10,000 |
1985/12/20 | 665 | 678 | 663 | 665 | 298,000 |
1985/12/19 | 670 | 676 | 665 | 665 | 171,000 |
1985/12/18 | 675 | 676 | 675 | 675 | 172,000 |
1985/12/17 | 680 | 685 | 678 | 680 | 182,000 |
1985/12/16 | 680 | 681 | 676 | 677 | 143,000 |
1985/12/13 | 673 | 689 | 671 | 687 | 211,000 |
1985/12/12 | 669 | 670 | 653 | 653 | 1,121,000 |
1985/12/11 | 680 | 682 | 671 | 679 | 440,000 |
1985/12/10 | 680 | 680 | 675 | 678 | 200,000 |
1985/12/09 | 680 | 681 | 675 | 680 | 134,000 |
1985/12/07 | 680 | 680 | 678 | 680 | 88,000 |
1985/12/06 | 691 | 692 | 685 | 685 | 212,000 |
1985/12/05 | 690 | 690 | 686 | 690 | 160,000 |
1985/12/04 | 685 | 686 | 685 | 686 | 12,000 |
1985/12/03 | 700 | 702 | 681 | 681 | 101,000 |
1985/12/02 | 693 | 693 | 693 | 693 | 8,000 |
1985/11/30 | 680 | 690 | 678 | 678 | 61,000 |
1985/11/29 | 675 | 678 | 675 | 678 | 55,000 |
1985/11/28 | 680 | 680 | 676 | 678 | 120,000 |
1985/11/27 | 680 | 680 | 675 | 680 | 243,000 |
1985/11/26 | 680 | 680 | 678 | 680 | 72,000 |
1985/11/25 | 685 | 703 | 685 | 689 | 60,000 |
1985/11/22 | 679 | 681 | 679 | 681 | 17,000 |
1985/11/21 | 679 | 679 | 671 | 679 | 64,000 |
1985/11/20 | 672 | 680 | 671 | 680 | 125,000 |
1985/11/19 | 680 | 690 | 675 | 690 | 317,000 |
1985/11/18 | 695 | 696 | 680 | 680 | 507,000 |
1985/11/16 | 696 | 700 | 696 | 696 | 16,000 |
1985/11/15 | 705 | 705 | 695 | 695 | 343,000 |
1985/11/14 | 701 | 705 | 700 | 705 | 166,000 |
1985/11/13 | 715 | 715 | 705 | 705 | 48,000 |
1985/11/12 | 705 | 720 | 705 | 720 | 85,000 |
1985/11/11 | 705 | 705 | 705 | 705 | 44,000 |
1985/11/08 | 705 | 707 | 701 | 705 | 190,000 |
1985/11/07 | 708 | 710 | 705 | 705 | 265,000 |
1985/11/06 | 710 | 716 | 710 | 710 | 14,000 |
1985/11/05 | 705 | 708 | 705 | 708 | 13,000 |
1985/11/02 | 708 | 710 | 705 | 705 | 277,000 |
1985/11/01 | 710 | 711 | 710 | 710 | 255,000 |
1985/10/31 | 709 | 710 | 709 | 710 | 127,000 |
1985/10/30 | 721 | 721 | 698 | 710 | 349,000 |
1985/10/29 | 710 | 718 | 701 | 715 | 74,000 |
1985/10/28 | 719 | 722 | 719 | 722 | 27,000 |
1985/10/26 | 715 | 721 | 715 | 721 | 17,000 |
1985/10/25 | 721 | 727 | 715 | 715 | 139,000 |
1985/10/24 | 715 | 720 | 713 | 720 | 48,000 |
1985/10/23 | 714 | 720 | 704 | 710 | 299,000 |
1985/10/22 | 715 | 719 | 712 | 715 | 134,000 |
1985/10/21 | 717 | 720 | 717 | 718 | 44,000 |
1985/10/19 | 720 | 720 | 717 | 718 | 50,000 |
1985/10/18 | 722 | 729 | 719 | 720 | 91,000 |
1985/10/17 | 727 | 727 | 722 | 726 | 58,000 |
1985/10/16 | 725 | 727 | 716 | 727 | 60,000 |
1985/10/15 | 719 | 720 | 715 | 715 | 155,000 |
1985/10/14 | 715 | 720 | 715 | 720 | 43,000 |
1985/10/11 | 709 | 734 | 709 | 715 | 412,000 |
1985/10/09 | 706 | 710 | 706 | 710 | 246,000 |
1985/10/08 | 705 | 712 | 705 | 706 | 211,000 |
1985/10/07 | 722 | 723 | 710 | 710 | 118,000 |
1985/10/05 | 722 | 723 | 715 | 723 | 32,000 |
1985/10/04 | 723 | 724 | 719 | 724 | 124,000 |
1985/10/03 | 725 | 725 | 723 | 723 | 422,000 |
1985/10/02 | 720 | 740 | 720 | 725 | 240,000 |
1985/10/01 | 720 | 735 | 720 | 729 | 415,000 |
1985/09/30 | 704 | 720 | 704 | 720 | 127,000 |
1985/09/28 | 705 | 706 | 704 | 705 | 81,000 |
1985/09/27 | 703 | 706 | 703 | 706 | 121,000 |
1985/09/26 | 705 | 707 | 700 | 706 | 132,000 |
1985/09/25 | 703 | 710 | 703 | 705 | 131,000 |
1985/09/24 | 708 | 708 | 701 | 705 | 177,000 |
1985/09/21 | 703 | 708 | 702 | 708 | 88,000 |
1985/09/20 | 708 | 708 | 700 | 700 | 297,000 |
1985/09/19 | 703 | 703 | 698 | 698 | 538,000 |
1985/09/18 | 704 | 706 | 701 | 701 | 132,000 |
1985/09/17 | 706 | 707 | 701 | 701 | 224,000 |
1985/09/13 | 711 | 715 | 695 | 706 | 462,000 |
1985/09/12 | 706 | 711 | 706 | 706 | 72,000 |
1985/09/11 | 700 | 707 | 698 | 704 | 490,000 |
1985/09/10 | 700 | 703 | 700 | 700 | 257,000 |
1985/09/09 | 725 | 725 | 710 | 710 | 28,000 |
1985/09/07 | 710 | 715 | 709 | 715 | 110,000 |
1985/09/06 | 710 | 720 | 703 | 703 | 196,000 |
1985/09/05 | 715 | 720 | 710 | 715 | 352,000 |
1985/09/04 | 710 | 715 | 710 | 715 | 65,000 |
1985/09/03 | 718 | 720 | 710 | 715 | 299,000 |
1985/09/02 | 715 | 720 | 715 | 720 | 165,000 |
1985/08/31 | 722 | 722 | 715 | 722 | 22,000 |
1985/08/30 | 720 | 725 | 711 | 712 | 280,000 |
1985/08/29 | 711 | 725 | 711 | 725 | 70,000 |
1985/08/28 | 710 | 712 | 710 | 711 | 114,000 |
1985/08/27 | 729 | 729 | 720 | 721 | 266,000 |
1985/08/26 | 735 | 735 | 725 | 728 | 60,000 |
1985/08/24 | 725 | 735 | 725 | 725 | 66,000 |
1985/08/23 | 725 | 735 | 725 | 725 | 90,000 |
1985/08/22 | 735 | 737 | 725 | 735 | 206,000 |
1985/08/21 | 735 | 735 | 727 | 735 | 344,000 |
1985/08/20 | 726 | 735 | 726 | 735 | 118,000 |
1985/08/19 | 725 | 726 | 725 | 726 | 58,000 |
1985/08/17 | 725 | 725 | 725 | 725 | 7,000 |
1985/08/16 | 725 | 726 | 724 | 725 | 114,000 |
1985/08/15 | 725 | 729 | 724 | 725 | 72,000 |
1985/08/14 | 726 | 731 | 726 | 726 | 8,000 |
1985/08/13 | 724 | 724 | 724 | 724 | 14,000 |
1985/08/12 | 725 | 729 | 722 | 724 | 11,000 |
1985/08/09 | 722 | 735 | 722 | 730 | 36,000 |
1985/08/08 | 722 | 735 | 722 | 722 | 53,000 |
1985/08/07 | 735 | 745 | 725 | 730 | 298,000 |
1985/08/06 | 740 | 750 | 735 | 750 | 46,000 |
1985/08/05 | 749 | 749 | 730 | 730 | 23,000 |
1985/08/03 | 735 | 750 | 735 | 750 | 30,000 |
1985/08/02 | 721 | 737 | 720 | 735 | 117,000 |
1985/08/01 | 700 | 725 | 700 | 720 | 332,000 |
1985/07/31 | 720 | 720 | 720 | 720 | 67,000 |
1985/07/30 | 745 | 745 | 735 | 740 | 127,000 |
1985/07/29 | 745 | 745 | 738 | 744 | 128,000 |
1985/07/27 | 745 | 745 | 741 | 745 | 245,000 |
1985/07/26 | 745 | 745 | 741 | 741 | 104,000 |
1985/07/25 | 745 | 745 | 741 | 741 | 91,000 |
1985/07/24 | 741 | 745 | 741 | 741 | 181,000 |
1985/07/23 | 741 | 743 | 740 | 741 | 103,000 |
1985/07/22 | 741 | 749 | 735 | 735 | 106,000 |
1985/07/20 | 740 | 744 | 739 | 740 | 186,000 |
1985/07/19 | 763 | 765 | 741 | 749 | 294,000 |
1985/07/18 | 767 | 767 | 764 | 764 | 93,000 |
1985/07/17 | 768 | 780 | 765 | 765 | 341,000 |
1985/07/16 | 767 | 767 | 757 | 765 | 340,000 |
1985/07/15 | 777 | 777 | 767 | 768 | 138,000 |
1985/07/12 | 790 | 790 | 777 | 783 | 303,000 |
1985/07/11 | 780 | 791 | 769 | 783 | 1,074,000 |
1985/07/10 | 795 | 795 | 785 | 790 | 313,000 |
1985/07/09 | 777 | 787 | 777 | 786 | 136,000 |
1985/07/08 | 765 | 769 | 758 | 769 | 173,000 |
1985/07/06 | 755 | 765 | 755 | 755 | 87,000 |
1985/07/05 | 753 | 754 | 745 | 746 | 625,000 |
1985/07/04 | 753 | 760 | 745 | 745 | 370,000 |
1985/07/03 | 760 | 760 | 750 | 750 | 299,000 |
1985/07/02 | 765 | 765 | 755 | 760 | 216,000 |
1985/07/01 | 768 | 772 | 763 | 763 | 31,000 |
1985/06/29 | 770 | 770 | 765 | 768 | 121,000 |
1985/06/28 | 775 | 775 | 760 | 765 | 88,000 |
1985/06/27 | 765 | 777 | 760 | 765 | 297,000 |
1985/06/26 | 788 | 788 | 769 | 770 | 484,000 |
1985/06/25 | 755 | 778 | 753 | 778 | 220,000 |
1985/06/24 | 761 | 770 | 755 | 755 | 130,000 |
1985/06/22 | 759 | 759 | 750 | 751 | 73,000 |
1985/06/21 | 758 | 760 | 750 | 759 | 215,000 |
1985/06/20 | 745 | 760 | 744 | 760 | 382,000 |
1985/06/19 | 750 | 760 | 735 | 735 | 201,000 |
1985/06/18 | 768 | 769 | 755 | 760 | 956,000 |
1985/06/17 | 764 | 770 | 764 | 770 | 109,000 |
1985/06/15 | 766 | 766 | 762 | 762 | 160,000 |
1985/06/14 | 765 | 775 | 765 | 775 | 168,000 |
1985/06/13 | 765 | 770 | 765 | 765 | 210,000 |
1985/06/12 | 770 | 770 | 765 | 765 | 124,000 |
1985/06/11 | 780 | 780 | 765 | 765 | 105,000 |
1985/06/10 | 785 | 788 | 777 | 780 | 159,000 |
1985/06/07 | 783 | 800 | 783 | 788 | 739,000 |
1985/06/06 | 780 | 780 | 772 | 780 | 251,000 |
1985/06/05 | 775 | 783 | 770 | 770 | 302,000 |
1985/06/04 | 760 | 765 | 755 | 765 | 66,000 |
1985/06/03 | 786 | 786 | 770 | 770 | 43,000 |
1985/06/01 | 770 | 780 | 770 | 776 | 180,000 |
1985/05/31 | 760 | 775 | 760 | 770 | 313,000 |
1985/05/30 | 802 | 802 | 777 | 791 | 1,547,000 |
1985/05/29 | 777 | 801 | 777 | 800 | 1,293,000 |
1985/05/28 | 773 | 777 | 770 | 777 | 109,000 |
1985/05/27 | 784 | 784 | 773 | 773 | 120,000 |
1985/05/25 | 780 | 781 | 779 | 779 | 74,000 |
1985/05/24 | 780 | 780 | 764 | 770 | 119,000 |
1985/05/23 | 788 | 790 | 785 | 790 | 175,000 |
1985/05/22 | 800 | 802 | 789 | 798 | 1,145,000 |
1985/05/21 | 777 | 805 | 775 | 799 | 653,000 |
1985/05/20 | 758 | 778 | 757 | 776 | 78,000 |
1985/05/18 | 750 | 760 | 750 | 760 | 27,000 |
1985/05/17 | 740 | 745 | 740 | 740 | 40,000 |
1985/05/16 | 740 | 750 | 740 | 750 | 146,000 |
1985/05/15 | 750 | 750 | 739 | 744 | 260,000 |
1985/05/14 | 740 | 750 | 740 | 748 | 138,000 |
1985/05/13 | 745 | 745 | 740 | 740 | 72,000 |
1985/05/10 | 730 | 740 | 727 | 731 | 111,000 |
1985/05/09 | 730 | 731 | 730 | 731 | 21,000 |
1985/05/08 | 732 | 735 | 730 | 731 | 67,000 |
1985/05/07 | 750 | 750 | 730 | 731 | 153,000 |
1985/05/04 | 735 | 750 | 732 | 750 | 269,000 |
1985/05/02 | 730 | 740 | 730 | 740 | 33,000 |
1985/05/01 | 725 | 725 | 720 | 720 | 25,000 |
1985/04/30 | 715 | 725 | 715 | 715 | 26,000 |
1985/04/27 | 720 | 725 | 720 | 723 | 153,000 |
1985/04/26 | 710 | 720 | 710 | 720 | 97,000 |
1985/04/25 | 716 | 725 | 716 | 725 | 48,000 |
1985/04/24 | 715 | 718 | 707 | 707 | 72,000 |
1985/04/23 | 720 | 720 | 706 | 715 | 75,000 |
1985/04/22 | 740 | 740 | 730 | 730 | 28,000 |
1985/04/20 | 727 | 740 | 727 | 740 | 74,000 |
1985/04/19 | 707 | 727 | 707 | 727 | 47,000 |
1985/04/18 | 727 | 735 | 701 | 705 | 122,000 |
1985/04/17 | 735 | 740 | 735 | 737 | 141,000 |
1985/04/16 | 770 | 770 | 755 | 755 | 222,000 |
1985/04/15 | 770 | 771 | 767 | 770 | 132,000 |
1985/04/12 | 770 | 774 | 765 | 770 | 210,000 |
1985/04/11 | 770 | 770 | 765 | 765 | 95,000 |
1985/04/10 | 779 | 779 | 770 | 770 | 160,000 |
1985/04/09 | 773 | 780 | 769 | 774 | 259,000 |
1985/04/08 | 779 | 779 | 770 | 771 | 159,000 |
1985/04/06 | 770 | 774 | 769 | 769 | 214,000 |
1985/04/05 | 770 | 786 | 768 | 770 | 184,000 |
1985/04/04 | 790 | 790 | 770 | 770 | 509,000 |
1985/04/03 | 767 | 788 | 764 | 785 | 689,000 |
1985/04/02 | 792 | 795 | 766 | 770 | 441,000 |
1985/04/01 | 795 | 799 | 782 | 782 | 416,000 |
1985/03/30 | 780 | 789 | 780 | 789 | 87,000 |
1985/03/29 | 798 | 798 | 776 | 789 | 218,000 |
1985/03/28 | 812 | 815 | 791 | 798 | 765,000 |
1985/03/27 | 780 | 822 | 770 | 822 | 2,824,000 |
1985/03/26 | 783 | 783 | 770 | 775 | 303,000 |
1985/03/25 | 790 | 790 | 776 | 785 | 183,000 |
1985/03/23 | 790 | 794 | 781 | 781 | 689,000 |
1985/03/22 | 766 | 795 | 762 | 794 | 2,132,000 |
1985/03/20 | 751 | 762 | 745 | 756 | 760,000 |
1985/03/19 | 750 | 750 | 741 | 742 | 253,000 |
1985/03/18 | 768 | 768 | 751 | 756 | 546,000 |
1985/03/16 | 768 | 768 | 755 | 761 | 1,251,000 |
1985/03/15 | 763 | 774 | 751 | 768 | 3,853,001 |
1985/03/14 | 735 | 753 | 735 | 753 | 3,540,000 |
1985/03/13 | 705 | 737 | 701 | 725 | 1,495,000 |
1985/03/12 | 700 | 704 | 698 | 700 | 253,000 |
1985/03/11 | 698 | 705 | 698 | 698 | 233,000 |
1985/03/08 | 708 | 708 | 697 | 698 | 261,000 |
1985/03/07 | 691 | 709 | 691 | 699 | 799,000 |
1985/03/06 | 676 | 690 | 676 | 687 | 208,000 |
1985/03/05 | 686 | 686 | 675 | 675 | 175,000 |
1985/03/04 | 690 | 690 | 680 | 685 | 186,000 |
1985/03/01 | 681 | 690 | 680 | 690 | 192,000 |
1985/02/28 | 681 | 690 | 679 | 685 | 203,000 |
1985/02/27 | 676 | 694 | 676 | 687 | 181,000 |
1985/02/26 | 687 | 687 | 670 | 675 | 99,000 |
1985/02/25 | 692 | 695 | 685 | 688 | 113,000 |
1985/02/23 | 683 | 692 | 683 | 692 | 237,000 |
1985/02/22 | 680 | 693 | 680 | 693 | 291,000 |
1985/02/21 | 690 | 699 | 670 | 680 | 211,000 |
1985/02/20 | 688 | 709 | 688 | 690 | 796,000 |
1985/02/19 | 675 | 690 | 675 | 687 | 209,000 |
1985/02/18 | 671 | 680 | 670 | 675 | 125,000 |
1985/02/16 | 679 | 680 | 665 | 670 | 62,000 |
1985/02/15 | 670 | 673 | 663 | 670 | 92,000 |
1985/02/14 | 679 | 679 | 660 | 670 | 306,000 |
1985/02/13 | 680 | 687 | 673 | 673 | 177,000 |
1985/02/12 | 695 | 695 | 680 | 690 | 435,000 |
1985/02/08 | 690 | 695 | 680 | 694 | 489,000 |
1985/02/07 | 633 | 695 | 633 | 690 | 724,000 |
1985/02/06 | 630 | 637 | 630 | 632 | 182,000 |
1985/02/05 | 631 | 631 | 630 | 630 | 133,000 |
1985/02/04 | 635 | 640 | 631 | 637 | 136,000 |
1985/02/02 | 636 | 640 | 635 | 640 | 166,000 |
1985/02/01 | 642 | 644 | 630 | 644 | 108,000 |
1985/01/31 | 660 | 660 | 642 | 642 | 237,000 |
1985/01/30 | 633 | 633 | 630 | 630 | 327,000 |
1985/01/29 | 640 | 640 | 630 | 630 | 164,000 |
1985/01/28 | 652 | 652 | 645 | 645 | 53,000 |
1985/01/26 | 645 | 659 | 645 | 655 | 23,000 |
1985/01/25 | 650 | 653 | 640 | 640 | 19,000 |
1985/01/24 | 660 | 660 | 650 | 652 | 90,000 |
1985/01/23 | 666 | 666 | 652 | 652 | 327,000 |
1985/01/22 | 665 | 671 | 665 | 670 | 114,000 |
1985/01/21 | 665 | 680 | 665 | 670 | 120,000 |
1985/01/19 | 674 | 675 | 670 | 670 | 33,000 |
1985/01/18 | 674 | 680 | 674 | 674 | 27,000 |
1985/01/17 | 680 | 680 | 675 | 680 | 52,000 |
1985/01/16 | 674 | 680 | 674 | 680 | 71,000 |
1985/01/14 | 680 | 686 | 670 | 673 | 18,000 |
1985/01/11 | 670 | 683 | 666 | 675 | 174,000 |
1985/01/10 | 681 | 685 | 676 | 680 | 139,000 |
1985/01/09 | 680 | 681 | 679 | 680 | 221,000 |
1985/01/08 | 676 | 677 | 671 | 676 | 89,000 |
1985/01/07 | 676 | 680 | 670 | 676 | 88,000 |
1985/01/05 | 680 | 680 | 670 | 676 | 33,000 |
1985/01/04 | 680 | 680 | 680 | 680 | 6,000 |