日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 811 820 808 820 88,000
1986/12/26 815 820 815 815 160,000
1986/12/25 820 825 820 825 261,000
1986/12/24 840 840 830 830 293,000
1986/12/23 820 839 820 839 210,000
1986/12/22 836 836 826 826 123,000
1986/12/19 825 835 825 835 108,000
1986/12/18 815 830 810 830 113,000
1986/12/17 830 830 810 820 214,000
1986/12/16 830 833 827 832 123,000
1986/12/15 855 855 826 826 175,000
1986/12/12 860 860 851 851 284,000
1986/12/11 860 860 852 856 549,000
1986/12/10 860 866 855 860 255,000
1986/12/09 860 868 845 868 293,000
1986/12/08 858 870 851 859 160,000
1986/12/06 845 865 844 865 430,000
1986/12/05 845 875 844 851 1,653,000
1986/12/04 816 840 815 840 290,000
1986/12/03 840 840 810 810 234,000
1986/12/02 830 835 821 830 122,000
1986/12/01 838 838 828 828 117,000
1986/11/29 825 844 825 839 608,000
1986/11/28 820 828 811 811 213,000
1986/11/27 807 819 807 819 259,000
1986/11/26 801 815 800 807 452,000
1986/11/25 809 820 800 800 316,000
1986/11/22 800 809 800 800 137,000
1986/11/21 790 800 790 792 231,000
1986/11/20 805 805 790 800 156,000
1986/11/19 795 802 795 800 194,000
1986/11/18 800 805 785 805 337,000
1986/11/17 815 815 791 800 549,000
1986/11/14 806 818 800 800 1,770,000
1986/11/13 784 817 784 806 1,655,000
1986/11/12 772 775 764 764 542,000
1986/11/11 746 764 746 748 359,000
1986/11/10 739 760 739 745 270,000
1986/11/07 706 740 706 732 321,000
1986/11/06 705 715 697 700 489,000
1986/11/05 715 715 706 708 111,000
1986/11/04 720 725 715 715 228,000
1986/11/01 720 736 716 716 120,000
1986/10/31 719 740 719 739 163,000
1986/10/30 715 725 713 713 205,000
1986/10/29 701 717 701 710 30,000
1986/10/28 719 719 700 700 201,000
1986/10/27 701 703 699 700 182,000
1986/10/25 727 730 701 701 223,000
1986/10/24 750 764 727 727 535,000
1986/10/23 730 740 725 740 174,000
1986/10/22 759 759 725 730 129,000
1986/10/21 750 772 750 772 53,000
1986/10/20 765 769 764 765 152,000
1986/10/17 775 779 750 750 186,000
1986/10/16 803 803 785 785 109,000
1986/10/15 800 805 795 803 230,000
1986/10/14 790 803 785 800 161,000
1986/10/13 778 784 778 780 57,000
1986/10/09 788 794 788 788 155,000
1986/10/08 810 810 790 798 184,000
1986/10/07 813 814 812 812 97,000
1986/10/06 815 815 812 812 42,000
1986/10/04 806 815 805 815 147,000
1986/10/03 821 825 809 825 249,000
1986/10/02 834 835 831 831 115,000
1986/10/01 841 848 840 840 145,000
1986/09/30 845 845 835 840 160,000
1986/09/29 870 870 854 860 58,000
1986/09/27 841 865 840 865 144,000
1986/09/26 855 855 845 855 182,000
1986/09/25 880 880 849 855 202,000
1986/09/24 847 874 840 870 184,000
1986/09/22 844 852 835 837 155,000
1986/09/19 831 845 825 825 159,000
1986/09/18 829 835 817 821 348,000
1986/09/17 825 870 825 849 194,000
1986/09/16 868 868 823 824 272,000
1986/09/12 875 895 874 880 424,000
1986/09/11 895 899 895 899 136,000
1986/09/10 895 910 895 899 274,000
1986/09/09 900 905 895 905 230,000
1986/09/08 901 909 898 909 318,000
1986/09/06 906 909 905 909 57,000
1986/09/05 923 923 911 912 95,000
1986/09/04 919 925 911 925 277,000
1986/09/03 910 923 906 923 148,000
1986/09/02 905 935 905 930 299,000
1986/09/01 903 924 901 906 261,000
1986/08/30 899 910 890 900 471,000
1986/08/29 899 905 899 905 204,000
1986/08/28 917 917 901 902 40,000
1986/08/27 904 930 904 918 262,000
1986/08/26 920 929 914 914 181,000
1986/08/25 919 930 909 915 346,000
1986/08/23 910 911 909 909 149,000
1986/08/22 905 910 900 909 183,000
1986/08/21 902 920 902 920 230,000
1986/08/20 910 912 890 893 332,000
1986/08/19 916 920 915 918 304,000
1986/08/18 920 921 916 920 325,000
1986/08/15 910 920 910 920 215,000
1986/08/14 920 920 900 900 404,000
1986/08/13 925 925 899 920 224,000
1986/08/12 925 925 920 920 289,000
1986/08/11 915 920 915 920 1,233,000
1986/08/08 900 905 885 905 458,000
1986/08/07 903 903 886 890 190,000
1986/08/06 920 920 901 904 63,000
1986/08/05 904 910 900 910 69,000
1986/08/04 900 908 895 895 27,000
1986/08/02 908 908 895 908 38,000
1986/08/01 908 918 885 888 273,000
1986/07/31 934 939 912 918 457,000
1986/07/30 945 946 928 944 525,000
1986/07/29 915 940 915 925 515,000
1986/07/28 925 950 925 935 183,000
1986/07/26 930 945 926 945 128,000
1986/07/25 925 935 920 935 344,000
1986/07/24 915 925 915 925 136,000
1986/07/23 930 944 910 910 475,000
1986/07/22 915 940 911 920 311,000
1986/07/21 920 940 909 911 299,000
1986/07/19 921 935 920 920 195,000
1986/07/18 908 930 907 920 644,000
1986/07/17 909 915 905 910 184,000
1986/07/16 901 910 900 910 296,000
1986/07/15 909 909 900 901 313,000
1986/07/14 900 920 900 911 117,000
1986/07/11 900 920 900 915 276,000
1986/07/10 893 900 893 896 295,000
1986/07/09 910 920 890 900 459,000
1986/07/08 900 920 900 920 199,000
1986/07/07 938 938 915 920 266,000
1986/07/05 910 915 910 915 87,000
1986/07/04 910 937 909 937 357,000
1986/07/03 930 939 915 920 321,000
1986/07/02 943 943 930 930 313,000
1986/07/01 911 950 906 950 579,000
1986/06/30 915 917 910 910 388,000
1986/06/28 910 913 901 910 74,000
1986/06/27 920 930 900 915 684,000
1986/06/26 905 925 901 911 215,000
1986/06/25 899 905 899 900 271,000
1986/06/24 890 900 872 899 450,000
1986/06/23 895 910 895 900 337,000
1986/06/21 910 915 896 899 366,000
1986/06/20 938 938 911 911 425,000
1986/06/19 938 950 930 931 609,000
1986/06/18 915 930 915 926 509,000
1986/06/17 939 940 918 918 671,000
1986/06/16 950 957 935 939 610,000
1986/06/13 950 963 936 960 2,144,001
1986/06/12 948 948 932 948 2,085,001
1986/06/11 921 935 915 918 2,131,001
1986/06/10 842 890 842 881 1,150,000
1986/06/09 855 869 849 862 119,000
1986/06/07 842 849 842 845 90,000
1986/06/06 840 845 840 842 209,000
1986/06/05 840 848 840 842 137,000
1986/06/04 858 858 840 840 165,000
1986/06/03 869 869 860 860 81,000
1986/06/02 864 867 860 860 179,000
1986/05/31 867 867 860 860 57,000
1986/05/30 865 870 859 860 243,000
1986/05/29 856 870 855 860 120,000
1986/05/28 863 864 850 850 390,000
1986/05/27 855 860 846 850 180,000
1986/05/26 858 870 855 860 286,000
1986/05/24 860 860 837 837 223,000
1986/05/23 820 850 820 845 161,000
1986/05/22 824 828 813 813 227,000
1986/05/21 813 828 810 828 246,000
1986/05/20 812 812 807 812 174,000
1986/05/19 810 812 803 809 262,000
1986/05/17 813 817 800 802 231,000
1986/05/16 847 849 821 825 284,000
1986/05/15 844 857 844 857 329,000
1986/05/14 855 860 849 854 451,000
1986/05/13 845 865 845 865 409,000
1986/05/12 855 860 855 855 153,000
1986/05/09 865 866 855 855 153,000
1986/05/08 856 865 855 855 142,000
1986/05/07 869 869 852 852 110,000
1986/05/06 870 870 864 870 219,000
1986/05/02 864 879 863 865 120,000
1986/05/01 861 861 850 859 267,000
1986/04/30 850 852 849 851 46,000
1986/04/28 870 870 850 852 88,000
1986/04/26 853 869 852 869 384,000
1986/04/25 856 857 851 854 297,000
1986/04/24 850 860 850 860 77,000
1986/04/23 865 865 858 860 146,000
1986/04/22 880 885 865 875 253,000
1986/04/22 1 -> 1.10 分割
1986/04/21 970 970 951 960 640,000
1986/04/19 940 960 939 960 470,000
1986/04/18 891 925 888 911 1,036,000
1986/04/17 900 900 888 895 294,000
1986/04/16 905 905 892 901 159,000
1986/04/15 920 920 905 910 287,000
1986/04/14 900 910 900 910 326,000
1986/04/11 888 900 888 900 642,000
1986/04/10 875 888 875 885 506,000
1986/04/09 869 870 862 870 308,000
1986/04/08 855 860 850 860 168,000
1986/04/07 870 879 862 862 472,000
1986/04/05 870 871 860 870 391,000
1986/04/04 900 900 870 870 262,000
1986/04/03 879 911 879 910 249,000
1986/04/02 940 940 918 929 224,000
1986/04/01 986 990 950 950 321,000
1986/03/31 1,000 1,000 985 985 200,000
1986/03/29 975 1,000 975 995 118,000
1986/03/28 999 1,010 970 975 761,000
1986/03/27 1,050 1,050 998 1,000 1,696,000
1986/03/26 982 1,030 976 1,030 1,929,000
1986/03/25 999 1,020 978 980 1,344,000
1986/03/24 974 1,030 965 1,020 4,045,001
1986/03/22 913 955 910 955 1,755,000
1986/03/20 859 909 855 903 2,150,000
1986/03/19 850 859 845 859 384,000
1986/03/18 865 868 840 840 458,000
1986/03/17 868 868 855 865 688,000
1986/03/15 863 869 850 851 810,000
1986/03/14 865 865 847 862 538,000
1986/03/13 858 870 852 868 1,262,000
1986/03/12 850 866 846 860 1,492,000
1986/03/11 846 850 836 845 2,447,000
1986/03/10 800 838 796 826 3,265,000
1986/03/07 793 795 788 794 774,000
1986/03/06 795 795 785 790 266,000
1986/03/05 798 800 786 791 786,000
1986/03/04 770 788 767 788 1,035,000
1986/03/03 750 760 750 760 242,000
1986/03/01 760 765 760 760 340,000
1986/02/28 770 772 761 763 237,000
1986/02/27 775 775 761 765 268,000
1986/02/26 790 790 760 765 335,000
1986/02/25 785 789 780 789 446,000
1986/02/24 787 787 781 783 246,000
1986/02/22 770 790 769 787 487,000
1986/02/21 770 770 759 766 430,000
1986/02/20 760 764 755 760 553,000
1986/02/19 750 758 745 757 561,000
1986/02/18 762 763 745 750 472,000
1986/02/17 770 770 745 768 687,000
1986/02/15 745 770 745 770 925,000
1986/02/14 730 744 730 742 2,001,000
1986/02/13 729 732 722 730 1,692,000
1986/02/12 695 720 695 719 446,000
1986/02/10 694 694 680 685 51,000
1986/02/07 676 684 676 684 301,000
1986/02/06 693 700 665 665 271,000
1986/02/05 692 703 692 700 624,000
1986/02/04 692 700 688 692 218,000
1986/02/03 685 703 685 699 177,000
1986/02/01 668 672 668 671 135,000
1986/01/31 667 675 666 668 54,000
1986/01/30 665 673 665 666 801,000
1986/01/29 670 675 668 668 336,000
1986/01/28 668 674 668 674 54,000
1986/01/27 675 675 670 670 103,000
1986/01/25 673 675 671 675 105,000
1986/01/24 672 680 672 673 130,000
1986/01/23 679 680 671 671 154,000
1986/01/22 680 686 680 680 156,000
1986/01/21 680 680 680 680 44,000
1986/01/20 680 681 671 671 41,000
1986/01/18 670 672 667 668 223,000
1986/01/17 668 675 668 670 189,000
1986/01/16 672 672 668 670 293,000
1986/01/14 676 681 668 670 583,000
1986/01/13 681 681 670 677 118,000
1986/01/10 692 700 690 691 198,000
1986/01/09 672 682 672 682 54,000
1986/01/08 680 690 670 675 90,000
1986/01/07 699 699 685 688 50,000
1986/01/06 702 702 699 699 33,000
1986/01/04 713 713 702 702 10,000

このページの先頭へ