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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,060 | 1,060 | 1,010 | 1,010 | 132,000 |
| 1990/12/27 | 1,060 | 1,060 | 1,040 | 1,050 | 306,000 |
| 1990/12/26 | 1,040 | 1,060 | 1,040 | 1,060 | 166,000 |
| 1990/12/25 | 1,000 | 1,070 | 1,000 | 1,060 | 143,000 |
| 1990/12/21 | 1,010 | 1,070 | 995 | 1,030 | 131,000 |
| 1990/12/20 | 1,070 | 1,070 | 1,010 | 1,030 | 414,000 |
| 1990/12/19 | 1,080 | 1,100 | 1,050 | 1,090 | 469,000 |
| 1990/12/18 | 1,050 | 1,070 | 1,020 | 1,050 | 286,000 |
| 1990/12/17 | 1,060 | 1,090 | 1,060 | 1,070 | 129,000 |
| 1990/12/14 | 1,060 | 1,090 | 1,060 | 1,080 | 1,474,000 |
| 1990/12/13 | 1,090 | 1,100 | 1,050 | 1,100 | 371,000 |
| 1990/12/12 | 1,080 | 1,110 | 1,050 | 1,100 | 274,000 |
| 1990/12/11 | 1,010 | 1,090 | 1,010 | 1,090 | 347,000 |
| 1990/12/10 | 1,020 | 1,060 | 1,010 | 1,050 | 279,000 |
| 1990/12/07 | 984 | 1,040 | 984 | 1,000 | 376,000 |
| 1990/12/06 | 979 | 994 | 975 | 994 | 162,000 |
| 1990/12/05 | 990 | 990 | 975 | 989 | 202,000 |
| 1990/12/04 | 990 | 990 | 970 | 989 | 157,000 |
| 1990/12/03 | 980 | 990 | 975 | 990 | 282,000 |
| 1990/11/30 | 959 | 990 | 959 | 990 | 192,000 |
| 1990/11/29 | 945 | 985 | 945 | 985 | 120,000 |
| 1990/11/28 | 998 | 998 | 977 | 982 | 181,000 |
| 1990/11/27 | 987 | 990 | 981 | 983 | 250,000 |
| 1990/11/26 | 973 | 978 | 969 | 977 | 150,000 |
| 1990/11/22 | 935 | 958 | 930 | 958 | 307,000 |
| 1990/11/21 | 940 | 950 | 930 | 930 | 143,000 |
| 1990/11/20 | 955 | 955 | 940 | 951 | 166,000 |
| 1990/11/19 | 950 | 964 | 936 | 955 | 294,000 |
| 1990/11/16 | 930 | 950 | 920 | 950 | 176,000 |
| 1990/11/15 | 930 | 950 | 929 | 931 | 199,000 |
| 1990/11/14 | 929 | 940 | 917 | 939 | 214,000 |
| 1990/11/09 | 878 | 898 | 878 | 889 | 91,000 |
| 1990/11/08 | 905 | 910 | 888 | 888 | 198,000 |
| 1990/11/07 | 930 | 936 | 915 | 915 | 89,000 |
| 1990/11/06 | 940 | 960 | 937 | 950 | 256,000 |
| 1990/11/05 | 940 | 940 | 935 | 935 | 43,000 |
| 1990/11/02 | 948 | 954 | 930 | 930 | 142,000 |
| 1990/11/01 | 960 | 965 | 955 | 958 | 117,000 |
| 1990/10/31 | 980 | 986 | 962 | 970 | 346,000 |
| 1990/10/30 | 941 | 980 | 936 | 980 | 197,000 |
| 1990/10/29 | 923 | 948 | 923 | 931 | 337,000 |
| 1990/10/26 | 920 | 945 | 920 | 922 | 309,000 |
| 1990/10/25 | 930 | 953 | 927 | 940 | 263,000 |
| 1990/10/24 | 925 | 935 | 925 | 935 | 345,000 |
| 1990/10/23 | 990 | 992 | 972 | 985 | 300,000 |
| 1990/10/22 | 979 | 995 | 979 | 983 | 148,000 |
| 1990/10/19 | 940 | 980 | 940 | 970 | 271,000 |
| 1990/10/18 | 915 | 956 | 915 | 950 | 202,000 |
| 1990/10/17 | 944 | 946 | 925 | 925 | 152,000 |
| 1990/10/16 | 925 | 945 | 925 | 944 | 223,000 |
| 1990/10/15 | 926 | 926 | 915 | 925 | 140,000 |
| 1990/10/12 | 911 | 916 | 911 | 916 | 67,000 |
| 1990/10/11 | 950 | 960 | 950 | 951 | 116,000 |
| 1990/10/09 | 964 | 988 | 950 | 970 | 183,000 |
| 1990/10/08 | 890 | 949 | 890 | 949 | 188,000 |
| 1990/10/05 | 895 | 905 | 885 | 900 | 552,000 |
| 1990/10/03 | 925 | 955 | 920 | 955 | 248,000 |
| 1990/10/02 | 935 | 935 | 935 | 935 | 204,000 |
| 1990/10/01 | 860 | 861 | 824 | 835 | 123,000 |
| 1990/09/28 | 852 | 862 | 815 | 862 | 379,000 |
| 1990/09/27 | 860 | 880 | 845 | 862 | 149,000 |
| 1990/09/26 | 910 | 915 | 860 | 860 | 137,000 |
| 1990/09/25 | 921 | 935 | 913 | 920 | 161,000 |
| 1990/09/21 | 940 | 949 | 930 | 931 | 261,000 |
| 1990/09/20 | 929 | 945 | 929 | 945 | 192,000 |
| 1990/09/19 | 931 | 955 | 931 | 945 | 125,000 |
| 1990/09/18 | 962 | 962 | 920 | 930 | 198,000 |
| 1990/09/17 | 980 | 980 | 950 | 952 | 233,000 |
| 1990/09/14 | 970 | 979 | 945 | 970 | 841,000 |
| 1990/09/13 | 1,020 | 1,040 | 980 | 980 | 347,000 |
| 1990/09/12 | 936 | 1,030 | 935 | 1,000 | 324,000 |
| 1990/09/11 | 940 | 984 | 940 | 980 | 278,000 |
| 1990/09/10 | 930 | 960 | 923 | 931 | 281,000 |
| 1990/09/07 | 900 | 920 | 898 | 910 | 284,000 |
| 1990/09/06 | 940 | 949 | 900 | 908 | 230,000 |
| 1990/09/05 | 955 | 955 | 930 | 930 | 184,000 |
| 1990/09/04 | 1,020 | 1,020 | 965 | 965 | 263,000 |
| 1990/09/03 | 1,000 | 1,040 | 995 | 1,000 | 365,000 |
| 1990/08/31 | 992 | 1,050 | 990 | 990 | 225,000 |
| 1990/08/30 | 960 | 961 | 940 | 961 | 130,000 |
| 1990/08/29 | 960 | 978 | 940 | 940 | 257,000 |
| 1990/08/28 | 1,000 | 1,000 | 960 | 960 | 251,000 |
| 1990/08/27 | 960 | 965 | 960 | 965 | 100,000 |
| 1990/08/24 | 897 | 928 | 897 | 910 | 226,000 |
| 1990/08/23 | 896 | 911 | 896 | 897 | 325,000 |
| 1990/08/22 | 1,000 | 1,010 | 980 | 986 | 439,000 |
| 1990/08/21 | 1,040 | 1,070 | 1,040 | 1,040 | 203,000 |
| 1990/08/20 | 1,020 | 1,070 | 1,020 | 1,040 | 182,000 |
| 1990/08/17 | 1,020 | 1,100 | 1,010 | 1,060 | 275,000 |
| 1990/08/16 | 1,060 | 1,080 | 1,060 | 1,060 | 213,000 |
| 1990/08/15 | 1,070 | 1,100 | 1,050 | 1,060 | 337,000 |
| 1990/08/14 | 1,070 | 1,070 | 1,010 | 1,050 | 178,000 |
| 1990/08/13 | 1,050 | 1,050 | 1,000 | 1,000 | 242,000 |
| 1990/08/10 | 1,100 | 1,100 | 1,050 | 1,060 | 212,000 |
| 1990/08/09 | 1,150 | 1,150 | 1,050 | 1,050 | 287,000 |
| 1990/08/08 | 1,070 | 1,140 | 1,070 | 1,110 | 201,000 |
| 1990/08/07 | 1,050 | 1,120 | 1,050 | 1,070 | 441,000 |
| 1990/08/06 | 1,110 | 1,150 | 1,070 | 1,150 | 346,000 |
| 1990/08/03 | 1,120 | 1,150 | 1,120 | 1,120 | 496,000 |
| 1990/08/02 | 1,210 | 1,220 | 1,180 | 1,180 | 132,000 |
| 1990/08/01 | 1,280 | 1,280 | 1,200 | 1,200 | 131,000 |
| 1990/07/31 | 1,280 | 1,280 | 1,220 | 1,260 | 130,000 |
| 1990/07/30 | 1,200 | 1,240 | 1,180 | 1,240 | 111,000 |
| 1990/07/27 | 1,250 | 1,260 | 1,170 | 1,220 | 110,000 |
| 1990/07/26 | 1,260 | 1,290 | 1,250 | 1,250 | 283,000 |
| 1990/07/25 | 1,290 | 1,290 | 1,250 | 1,260 | 118,000 |
| 1990/07/24 | 1,300 | 1,300 | 1,270 | 1,300 | 79,000 |
| 1990/07/23 | 1,290 | 1,300 | 1,280 | 1,280 | 201,000 |
| 1990/07/20 | 1,320 | 1,330 | 1,290 | 1,290 | 227,000 |
| 1990/07/19 | 1,340 | 1,360 | 1,330 | 1,340 | 358,000 |
| 1990/07/18 | 1,320 | 1,330 | 1,310 | 1,330 | 277,000 |
| 1990/07/17 | 1,300 | 1,340 | 1,280 | 1,340 | 335,000 |
| 1990/07/16 | 1,300 | 1,320 | 1,300 | 1,320 | 105,000 |
| 1990/07/13 | 1,310 | 1,330 | 1,300 | 1,320 | 197,000 |
| 1990/07/12 | 1,310 | 1,340 | 1,300 | 1,330 | 178,000 |
| 1990/07/11 | 1,290 | 1,320 | 1,290 | 1,290 | 171,000 |
| 1990/07/10 | 1,320 | 1,330 | 1,320 | 1,320 | 116,000 |
| 1990/07/09 | 1,360 | 1,380 | 1,360 | 1,370 | 120,000 |
| 1990/07/06 | 1,340 | 1,370 | 1,310 | 1,360 | 187,000 |
| 1990/07/05 | 1,360 | 1,380 | 1,360 | 1,360 | 145,000 |
| 1990/07/04 | 1,360 | 1,370 | 1,360 | 1,360 | 201,000 |
| 1990/07/03 | 1,330 | 1,370 | 1,320 | 1,370 | 512,000 |
| 1990/07/02 | 1,280 | 1,320 | 1,280 | 1,320 | 105,000 |
| 1990/06/29 | 1,310 | 1,330 | 1,280 | 1,320 | 224,000 |
| 1990/06/28 | 1,340 | 1,340 | 1,290 | 1,290 | 172,000 |
| 1990/06/27 | 1,300 | 1,330 | 1,280 | 1,330 | 233,000 |
| 1990/06/26 | 1,280 | 1,310 | 1,280 | 1,300 | 125,000 |
| 1990/06/25 | 1,240 | 1,260 | 1,240 | 1,260 | 229,000 |
| 1990/06/22 | 1,300 | 1,320 | 1,280 | 1,280 | 306,000 |
| 1990/06/21 | 1,320 | 1,330 | 1,300 | 1,330 | 199,000 |
| 1990/06/20 | 1,320 | 1,320 | 1,300 | 1,300 | 80,000 |
| 1990/06/19 | 1,310 | 1,320 | 1,300 | 1,300 | 184,000 |
| 1990/06/18 | 1,330 | 1,330 | 1,310 | 1,310 | 96,000 |
| 1990/06/15 | 1,320 | 1,330 | 1,320 | 1,320 | 188,000 |
| 1990/06/14 | 1,320 | 1,340 | 1,300 | 1,340 | 364,000 |
| 1990/06/13 | 1,290 | 1,330 | 1,290 | 1,330 | 225,000 |
| 1990/06/12 | 1,300 | 1,320 | 1,290 | 1,290 | 327,000 |
| 1990/06/11 | 1,320 | 1,330 | 1,320 | 1,320 | 161,000 |
| 1990/06/08 | 1,360 | 1,360 | 1,320 | 1,330 | 430,000 |
| 1990/06/07 | 1,320 | 1,350 | 1,320 | 1,340 | 317,000 |
| 1990/06/06 | 1,350 | 1,350 | 1,320 | 1,320 | 241,000 |
| 1990/06/05 | 1,380 | 1,390 | 1,370 | 1,370 | 57,000 |
| 1990/06/04 | 1,390 | 1,400 | 1,380 | 1,380 | 133,000 |
| 1990/06/01 | 1,380 | 1,390 | 1,360 | 1,380 | 257,000 |
| 1990/05/31 | 1,370 | 1,390 | 1,370 | 1,370 | 186,000 |
| 1990/05/30 | 1,360 | 1,390 | 1,320 | 1,370 | 326,000 |
| 1990/05/29 | 1,350 | 1,400 | 1,350 | 1,400 | 319,000 |
| 1990/05/28 | 1,390 | 1,410 | 1,370 | 1,370 | 208,000 |
| 1990/05/25 | 1,380 | 1,390 | 1,370 | 1,390 | 151,000 |
| 1990/05/24 | 1,360 | 1,370 | 1,350 | 1,370 | 271,000 |
| 1990/05/23 | 1,340 | 1,390 | 1,330 | 1,370 | 500,000 |
| 1990/05/22 | 1,320 | 1,340 | 1,320 | 1,320 | 181,000 |
| 1990/05/21 | 1,350 | 1,360 | 1,340 | 1,360 | 173,000 |
| 1990/05/18 | 1,350 | 1,370 | 1,340 | 1,350 | 207,000 |
| 1990/05/17 | 1,360 | 1,370 | 1,350 | 1,350 | 191,000 |
| 1990/05/16 | 1,390 | 1,400 | 1,370 | 1,370 | 306,000 |
| 1990/05/15 | 1,400 | 1,410 | 1,360 | 1,390 | 339,000 |
| 1990/05/14 | 1,390 | 1,410 | 1,370 | 1,410 | 320,000 |
| 1990/05/11 | 1,350 | 1,370 | 1,330 | 1,370 | 334,000 |
| 1990/05/10 | 1,340 | 1,370 | 1,340 | 1,350 | 217,000 |
| 1990/05/09 | 1,350 | 1,360 | 1,350 | 1,360 | 169,000 |
| 1990/05/08 | 1,370 | 1,380 | 1,350 | 1,350 | 390,000 |
| 1990/05/07 | 1,340 | 1,360 | 1,330 | 1,350 | 342,000 |
| 1990/05/02 | 1,310 | 1,320 | 1,290 | 1,310 | 188,000 |
| 1990/05/01 | 1,320 | 1,320 | 1,270 | 1,290 | 189,000 |
| 1990/04/27 | 1,310 | 1,310 | 1,290 | 1,300 | 294,000 |
| 1990/04/26 | 1,320 | 1,320 | 1,290 | 1,290 | 278,000 |
| 1990/04/25 | 1,320 | 1,320 | 1,280 | 1,300 | 469,000 |
| 1990/04/24 | 1,300 | 1,310 | 1,290 | 1,290 | 197,000 |
| 1990/04/23 | 1,320 | 1,320 | 1,260 | 1,280 | 264,000 |
| 1990/04/20 | 1,350 | 1,350 | 1,280 | 1,340 | 1,004,000 |
| 1990/04/19 | 1,310 | 1,320 | 1,280 | 1,320 | 621,000 |
| 1990/04/18 | 1,290 | 1,310 | 1,270 | 1,300 | 322,000 |
| 1990/04/17 | 1,310 | 1,310 | 1,250 | 1,290 | 225,000 |
| 1990/04/16 | 1,300 | 1,300 | 1,250 | 1,250 | 276,000 |
| 1990/04/13 | 1,270 | 1,310 | 1,270 | 1,300 | 129,000 |
| 1990/04/12 | 1,290 | 1,320 | 1,270 | 1,320 | 256,000 |
| 1990/04/11 | 1,300 | 1,300 | 1,250 | 1,260 | 169,000 |
| 1990/04/10 | 1,240 | 1,300 | 1,240 | 1,260 | 152,000 |
| 1990/04/09 | 1,310 | 1,310 | 1,300 | 1,300 | 352,000 |
| 1990/04/06 | 1,290 | 1,300 | 1,250 | 1,250 | 480,000 |
| 1990/04/05 | 1,200 | 1,230 | 1,160 | 1,230 | 486,000 |
| 1990/04/04 | 1,230 | 1,230 | 1,160 | 1,200 | 513,000 |
| 1990/04/03 | 1,170 | 1,230 | 1,130 | 1,230 | 329,000 |
| 1990/04/02 | 1,200 | 1,200 | 1,100 | 1,160 | 371,000 |
| 1990/03/30 | 1,300 | 1,300 | 1,200 | 1,200 | 541,000 |
| 1990/03/29 | 1,330 | 1,380 | 1,280 | 1,300 | 194,000 |
| 1990/03/28 | 1,310 | 1,350 | 1,280 | 1,310 | 326,000 |
| 1990/03/27 | 1,430 | 1,430 | 1,340 | 1,350 | 305,000 |
| 1990/03/26 | 1,360 | 1,450 | 1,360 | 1,450 | 1,045,000 |
| 1990/03/23 | 1,260 | 1,300 | 1,200 | 1,300 | 1,980,000 |
| 1990/03/22 | 1,270 | 1,290 | 1,170 | 1,220 | 501,000 |
| 1990/03/20 | 1,350 | 1,410 | 1,260 | 1,340 | 366,000 |
| 1990/03/19 | 1,420 | 1,420 | 1,300 | 1,330 | 307,000 |
| 1990/03/16 | 1,400 | 1,420 | 1,390 | 1,420 | 214,000 |
| 1990/03/15 | 1,410 | 1,430 | 1,400 | 1,420 | 2,283,000 |
| 1990/03/14 | 1,380 | 1,420 | 1,380 | 1,390 | 223,000 |
| 1990/03/13 | 1,410 | 1,440 | 1,370 | 1,400 | 521,000 |
| 1990/03/12 | 1,440 | 1,450 | 1,390 | 1,400 | 734,000 |
| 1990/03/09 | 1,400 | 1,420 | 1,370 | 1,420 | 551,000 |
| 1990/03/08 | 1,370 | 1,400 | 1,350 | 1,370 | 310,000 |
| 1990/03/07 | 1,390 | 1,390 | 1,350 | 1,370 | 560,000 |
| 1990/03/06 | 1,400 | 1,410 | 1,390 | 1,390 | 301,000 |
| 1990/03/05 | 1,430 | 1,430 | 1,400 | 1,400 | 291,000 |
| 1990/03/02 | 1,390 | 1,430 | 1,380 | 1,410 | 378,000 |
| 1990/03/01 | 1,450 | 1,450 | 1,390 | 1,390 | 802,000 |
| 1990/02/28 | 1,450 | 1,470 | 1,410 | 1,440 | 345,000 |
| 1990/02/27 | 1,410 | 1,410 | 1,350 | 1,410 | 431,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,340 | 1,370 | 412,000 |
| 1990/02/23 | 1,460 | 1,490 | 1,400 | 1,400 | 560,000 |
| 1990/02/22 | 1,480 | 1,540 | 1,440 | 1,480 | 538,000 |
| 1990/02/21 | 1,480 | 1,500 | 1,460 | 1,460 | 632,000 |
| 1990/02/20 | 1,540 | 1,540 | 1,510 | 1,510 | 433,000 |
| 1990/02/19 | 1,580 | 1,580 | 1,540 | 1,540 | 555,000 |
| 1990/02/16 | 1,590 | 1,590 | 1,560 | 1,560 | 500,000 |
| 1990/02/15 | 1,560 | 1,580 | 1,550 | 1,560 | 336,000 |
| 1990/02/14 | 1,580 | 1,590 | 1,540 | 1,560 | 574,000 |
| 1990/02/13 | 1,590 | 1,590 | 1,550 | 1,570 | 466,000 |
| 1990/02/09 | 1,580 | 1,580 | 1,540 | 1,560 | 854,000 |
| 1990/02/08 | 1,590 | 1,600 | 1,530 | 1,550 | 1,241,000 |
| 1990/02/07 | 1,600 | 1,610 | 1,580 | 1,590 | 458,000 |
| 1990/02/06 | 1,600 | 1,610 | 1,590 | 1,600 | 617,000 |
| 1990/02/05 | 1,630 | 1,630 | 1,590 | 1,590 | 632,000 |
| 1990/02/02 | 1,630 | 1,640 | 1,600 | 1,600 | 632,000 |
| 1990/02/01 | 1,640 | 1,640 | 1,600 | 1,600 | 379,000 |
| 1990/01/31 | 1,650 | 1,650 | 1,610 | 1,620 | 516,000 |
| 1990/01/30 | 1,640 | 1,650 | 1,620 | 1,630 | 267,000 |
| 1990/01/29 | 1,650 | 1,650 | 1,610 | 1,610 | 247,000 |
| 1990/01/26 | 1,650 | 1,650 | 1,600 | 1,600 | 279,000 |
| 1990/01/25 | 1,680 | 1,680 | 1,620 | 1,620 | 323,000 |
| 1990/01/24 | 1,680 | 1,680 | 1,650 | 1,650 | 519,000 |
| 1990/01/23 | 1,660 | 1,670 | 1,650 | 1,670 | 624,000 |
| 1990/01/22 | 1,650 | 1,680 | 1,650 | 1,670 | 269,000 |
| 1990/01/19 | 1,670 | 1,670 | 1,630 | 1,640 | 816,000 |
| 1990/01/18 | 1,700 | 1,700 | 1,650 | 1,680 | 493,000 |
| 1990/01/17 | 1,740 | 1,740 | 1,660 | 1,660 | 376,000 |
| 1990/01/16 | 1,740 | 1,750 | 1,660 | 1,690 | 368,000 |
| 1990/01/12 | 1,840 | 1,840 | 1,750 | 1,780 | 478,000 |
| 1990/01/11 | 1,810 | 1,810 | 1,770 | 1,810 | 240,000 |
| 1990/01/10 | 1,800 | 1,820 | 1,730 | 1,790 | 334,000 |
| 1990/01/09 | 1,900 | 1,920 | 1,810 | 1,810 | 2,890,000 |
| 1990/01/08 | 1,840 | 1,870 | 1,810 | 1,870 | 2,163,000 |
| 1990/01/05 | 1,820 | 1,840 | 1,780 | 1,840 | 977,000 |
| 1990/01/04 | 1,830 | 1,830 | 1,790 | 1,790 | 53,000 |