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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,280 | 1,290 | 1,260 | 1,290 | 126,000 |
| 1991/12/27 | 1,290 | 1,290 | 1,240 | 1,240 | 113,000 |
| 1991/12/26 | 1,260 | 1,290 | 1,240 | 1,260 | 334,000 |
| 1991/12/25 | 1,220 | 1,240 | 1,220 | 1,240 | 283,000 |
| 1991/12/24 | 1,240 | 1,240 | 1,170 | 1,220 | 261,000 |
| 1991/12/20 | 1,260 | 1,260 | 1,170 | 1,180 | 287,000 |
| 1991/12/19 | 1,250 | 1,260 | 1,240 | 1,240 | 110,000 |
| 1991/12/18 | 1,230 | 1,270 | 1,230 | 1,270 | 128,000 |
| 1991/12/17 | 1,270 | 1,270 | 1,240 | 1,240 | 106,000 |
| 1991/12/16 | 1,220 | 1,250 | 1,200 | 1,250 | 99,000 |
| 1991/12/13 | 1,230 | 1,230 | 1,180 | 1,220 | 1,532,000 |
| 1991/12/12 | 1,160 | 1,190 | 1,150 | 1,150 | 281,000 |
| 1991/12/11 | 1,180 | 1,210 | 1,140 | 1,160 | 582,000 |
| 1991/12/10 | 1,210 | 1,220 | 1,200 | 1,200 | 221,000 |
| 1991/12/09 | 1,200 | 1,210 | 1,190 | 1,210 | 169,000 |
| 1991/12/06 | 1,220 | 1,240 | 1,200 | 1,200 | 159,000 |
| 1991/12/05 | 1,220 | 1,230 | 1,210 | 1,220 | 224,000 |
| 1991/12/04 | 1,210 | 1,260 | 1,210 | 1,240 | 125,000 |
| 1991/12/03 | 1,210 | 1,270 | 1,200 | 1,220 | 199,000 |
| 1991/12/02 | 1,200 | 1,250 | 1,200 | 1,210 | 190,000 |
| 1991/11/29 | 1,240 | 1,250 | 1,220 | 1,220 | 100,000 |
| 1991/11/28 | 1,200 | 1,240 | 1,200 | 1,240 | 225,000 |
| 1991/11/27 | 1,270 | 1,280 | 1,220 | 1,220 | 345,000 |
| 1991/11/26 | 1,240 | 1,260 | 1,230 | 1,250 | 139,000 |
| 1991/11/25 | 1,210 | 1,240 | 1,210 | 1,240 | 88,000 |
| 1991/11/22 | 1,230 | 1,230 | 1,200 | 1,230 | 134,000 |
| 1991/11/21 | 1,240 | 1,240 | 1,220 | 1,230 | 221,000 |
| 1991/11/20 | 1,240 | 1,250 | 1,240 | 1,240 | 322,000 |
| 1991/11/19 | 1,270 | 1,300 | 1,260 | 1,270 | 257,000 |
| 1991/11/18 | 1,260 | 1,290 | 1,250 | 1,270 | 305,000 |
| 1991/11/15 | 1,310 | 1,310 | 1,290 | 1,300 | 219,000 |
| 1991/11/14 | 1,300 | 1,300 | 1,260 | 1,290 | 259,000 |
| 1991/11/13 | 1,310 | 1,310 | 1,280 | 1,280 | 214,000 |
| 1991/11/12 | 1,280 | 1,310 | 1,270 | 1,310 | 304,000 |
| 1991/11/11 | 1,280 | 1,280 | 1,260 | 1,280 | 199,000 |
| 1991/11/08 | 1,280 | 1,310 | 1,270 | 1,300 | 214,000 |
| 1991/11/07 | 1,300 | 1,300 | 1,260 | 1,270 | 354,000 |
| 1991/11/06 | 1,260 | 1,300 | 1,260 | 1,300 | 121,000 |
| 1991/11/05 | 1,280 | 1,300 | 1,280 | 1,280 | 110,000 |
| 1991/11/01 | 1,310 | 1,320 | 1,280 | 1,280 | 167,000 |
| 1991/10/31 | 1,300 | 1,310 | 1,270 | 1,310 | 323,000 |
| 1991/10/30 | 1,330 | 1,330 | 1,290 | 1,290 | 277,000 |
| 1991/10/29 | 1,340 | 1,370 | 1,320 | 1,320 | 296,000 |
| 1991/10/28 | 1,340 | 1,360 | 1,310 | 1,310 | 150,000 |
| 1991/10/25 | 1,350 | 1,380 | 1,330 | 1,360 | 191,000 |
| 1991/10/24 | 1,320 | 1,360 | 1,320 | 1,350 | 293,000 |
| 1991/10/23 | 1,310 | 1,330 | 1,310 | 1,330 | 142,000 |
| 1991/10/22 | 1,330 | 1,340 | 1,320 | 1,330 | 200,000 |
| 1991/10/21 | 1,330 | 1,380 | 1,330 | 1,350 | 234,000 |
| 1991/10/18 | 1,330 | 1,360 | 1,310 | 1,350 | 403,000 |
| 1991/10/17 | 1,340 | 1,360 | 1,320 | 1,320 | 737,000 |
| 1991/10/16 | 1,300 | 1,350 | 1,300 | 1,320 | 275,000 |
| 1991/10/15 | 1,290 | 1,320 | 1,290 | 1,300 | 262,000 |
| 1991/10/14 | 1,270 | 1,290 | 1,270 | 1,280 | 233,000 |
| 1991/10/11 | 1,310 | 1,320 | 1,280 | 1,280 | 212,000 |
| 1991/10/09 | 1,330 | 1,340 | 1,310 | 1,330 | 463,000 |
| 1991/10/08 | 1,350 | 1,380 | 1,350 | 1,350 | 187,000 |
| 1991/10/07 | 1,360 | 1,370 | 1,350 | 1,350 | 183,000 |
| 1991/10/04 | 1,360 | 1,380 | 1,350 | 1,380 | 288,000 |
| 1991/10/03 | 1,360 | 1,380 | 1,350 | 1,380 | 391,000 |
| 1991/10/02 | 1,380 | 1,390 | 1,360 | 1,380 | 326,000 |
| 1991/10/01 | 1,360 | 1,400 | 1,350 | 1,390 | 867,000 |
| 1991/09/30 | 1,400 | 1,400 | 1,370 | 1,370 | 1,129,000 |
| 1991/09/27 | 1,330 | 1,430 | 1,330 | 1,420 | 1,898,000 |
| 1991/09/26 | 1,300 | 1,350 | 1,290 | 1,340 | 744,000 |
| 1991/09/25 | 1,300 | 1,300 | 1,280 | 1,290 | 258,000 |
| 1991/09/24 | 1,250 | 1,300 | 1,250 | 1,280 | 285,000 |
| 1991/09/20 | 1,300 | 1,310 | 1,250 | 1,270 | 401,000 |
| 1991/09/19 | 1,270 | 1,300 | 1,260 | 1,300 | 535,000 |
| 1991/09/18 | 1,240 | 1,270 | 1,220 | 1,260 | 416,000 |
| 1991/09/17 | 1,260 | 1,260 | 1,240 | 1,250 | 339,000 |
| 1991/09/13 | 1,230 | 1,240 | 1,220 | 1,240 | 2,161,000 |
| 1991/09/12 | 1,230 | 1,250 | 1,230 | 1,230 | 270,000 |
| 1991/09/11 | 1,210 | 1,250 | 1,210 | 1,220 | 430,000 |
| 1991/09/10 | 1,240 | 1,240 | 1,210 | 1,230 | 247,000 |
| 1991/09/09 | 1,240 | 1,260 | 1,210 | 1,220 | 287,000 |
| 1991/09/06 | 1,260 | 1,270 | 1,230 | 1,240 | 545,000 |
| 1991/09/05 | 1,290 | 1,290 | 1,260 | 1,260 | 768,000 |
| 1991/09/04 | 1,280 | 1,310 | 1,260 | 1,280 | 2,164,000 |
| 1991/09/03 | 1,230 | 1,270 | 1,230 | 1,260 | 1,256,000 |
| 1991/09/02 | 1,200 | 1,240 | 1,180 | 1,230 | 1,236,000 |
| 1991/08/30 | 1,250 | 1,270 | 1,210 | 1,220 | 1,236,000 |
| 1991/08/29 | 1,200 | 1,260 | 1,190 | 1,250 | 1,806,000 |
| 1991/08/28 | 1,200 | 1,210 | 1,180 | 1,200 | 516,000 |
| 1991/08/27 | 1,180 | 1,200 | 1,160 | 1,190 | 270,000 |
| 1991/08/26 | 1,180 | 1,200 | 1,170 | 1,200 | 242,000 |
| 1991/08/23 | 1,160 | 1,190 | 1,160 | 1,180 | 397,000 |
| 1991/08/22 | 1,170 | 1,180 | 1,150 | 1,170 | 786,000 |
| 1991/08/21 | 1,150 | 1,160 | 1,130 | 1,130 | 249,000 |
| 1991/08/20 | 1,160 | 1,160 | 1,130 | 1,140 | 174,000 |
| 1991/08/19 | 1,180 | 1,180 | 1,120 | 1,120 | 258,000 |
| 1991/08/16 | 1,160 | 1,190 | 1,160 | 1,190 | 284,000 |
| 1991/08/15 | 1,150 | 1,170 | 1,140 | 1,170 | 101,000 |
| 1991/08/14 | 1,160 | 1,170 | 1,140 | 1,170 | 259,000 |
| 1991/08/13 | 1,130 | 1,150 | 1,130 | 1,140 | 143,000 |
| 1991/08/12 | 1,160 | 1,170 | 1,150 | 1,150 | 76,000 |
| 1991/08/09 | 1,160 | 1,180 | 1,160 | 1,180 | 325,000 |
| 1991/08/08 | 1,180 | 1,180 | 1,160 | 1,160 | 435,000 |
| 1991/08/07 | 1,150 | 1,160 | 1,140 | 1,160 | 265,000 |
| 1991/08/06 | 1,130 | 1,140 | 1,120 | 1,120 | 175,000 |
| 1991/08/05 | 1,150 | 1,160 | 1,140 | 1,150 | 257,000 |
| 1991/08/02 | 1,130 | 1,150 | 1,130 | 1,150 | 116,000 |
| 1991/08/01 | 1,140 | 1,150 | 1,140 | 1,150 | 116,000 |
| 1991/07/31 | 1,170 | 1,170 | 1,140 | 1,170 | 207,000 |
| 1991/07/30 | 1,160 | 1,200 | 1,150 | 1,170 | 344,000 |
| 1991/07/29 | 1,140 | 1,160 | 1,120 | 1,120 | 94,000 |
| 1991/07/26 | 1,110 | 1,160 | 1,110 | 1,160 | 330,000 |
| 1991/07/25 | 1,150 | 1,150 | 1,120 | 1,150 | 263,000 |
| 1991/07/24 | 1,070 | 1,150 | 1,070 | 1,150 | 308,000 |
| 1991/07/23 | 1,090 | 1,100 | 1,080 | 1,090 | 192,000 |
| 1991/07/22 | 1,090 | 1,120 | 1,090 | 1,110 | 168,000 |
| 1991/07/19 | 1,110 | 1,130 | 1,110 | 1,120 | 133,000 |
| 1991/07/18 | 1,120 | 1,130 | 1,100 | 1,130 | 168,000 |
| 1991/07/17 | 1,120 | 1,140 | 1,120 | 1,140 | 127,000 |
| 1991/07/16 | 1,140 | 1,150 | 1,130 | 1,140 | 152,000 |
| 1991/07/15 | 1,150 | 1,170 | 1,140 | 1,170 | 157,000 |
| 1991/07/12 | 1,140 | 1,160 | 1,120 | 1,160 | 239,000 |
| 1991/07/11 | 1,130 | 1,150 | 1,120 | 1,120 | 244,000 |
| 1991/07/10 | 1,120 | 1,160 | 1,120 | 1,150 | 125,000 |
| 1991/07/09 | 1,110 | 1,150 | 1,060 | 1,150 | 159,000 |
| 1991/07/08 | 1,130 | 1,150 | 1,110 | 1,110 | 196,000 |
| 1991/07/05 | 1,130 | 1,150 | 1,120 | 1,130 | 166,000 |
| 1991/07/04 | 1,110 | 1,150 | 1,100 | 1,120 | 142,000 |
| 1991/07/03 | 1,140 | 1,150 | 1,120 | 1,130 | 333,000 |
| 1991/07/02 | 1,180 | 1,190 | 1,140 | 1,150 | 425,000 |
| 1991/07/01 | 1,170 | 1,200 | 1,160 | 1,200 | 205,000 |
| 1991/06/28 | 1,200 | 1,200 | 1,160 | 1,160 | 418,000 |
| 1991/06/27 | 1,170 | 1,210 | 1,170 | 1,200 | 253,000 |
| 1991/06/26 | 1,200 | 1,220 | 1,190 | 1,190 | 594,000 |
| 1991/06/25 | 1,200 | 1,220 | 1,190 | 1,200 | 547,000 |
| 1991/06/24 | 1,220 | 1,220 | 1,190 | 1,200 | 209,000 |
| 1991/06/21 | 1,200 | 1,230 | 1,190 | 1,230 | 496,000 |
| 1991/06/20 | 1,190 | 1,200 | 1,180 | 1,180 | 367,000 |
| 1991/06/19 | 1,190 | 1,190 | 1,160 | 1,180 | 300,000 |
| 1991/06/18 | 1,180 | 1,200 | 1,170 | 1,190 | 418,000 |
| 1991/06/17 | 1,200 | 1,200 | 1,180 | 1,180 | 302,000 |
| 1991/06/14 | 1,180 | 1,180 | 1,160 | 1,180 | 2,016,000 |
| 1991/06/13 | 1,130 | 1,160 | 1,130 | 1,160 | 280,000 |
| 1991/06/12 | 1,140 | 1,150 | 1,130 | 1,130 | 297,000 |
| 1991/06/11 | 1,130 | 1,150 | 1,130 | 1,130 | 309,000 |
| 1991/06/10 | 1,140 | 1,150 | 1,130 | 1,140 | 542,000 |
| 1991/06/07 | 1,160 | 1,170 | 1,140 | 1,140 | 1,156,000 |
| 1991/06/06 | 1,160 | 1,180 | 1,150 | 1,160 | 463,000 |
| 1991/06/05 | 1,170 | 1,180 | 1,160 | 1,160 | 408,000 |
| 1991/06/04 | 1,180 | 1,190 | 1,170 | 1,180 | 312,000 |
| 1991/06/03 | 1,190 | 1,210 | 1,190 | 1,190 | 899,000 |
| 1991/05/31 | 1,170 | 1,190 | 1,160 | 1,190 | 921,000 |
| 1991/05/30 | 1,120 | 1,180 | 1,120 | 1,170 | 2,200,000 |
| 1991/05/29 | 1,100 | 1,120 | 1,100 | 1,120 | 485,000 |
| 1991/05/28 | 1,080 | 1,110 | 1,080 | 1,110 | 291,000 |
| 1991/05/27 | 1,100 | 1,100 | 1,080 | 1,080 | 452,000 |
| 1991/05/24 | 1,070 | 1,100 | 1,050 | 1,100 | 367,000 |
| 1991/05/23 | 1,060 | 1,060 | 1,040 | 1,040 | 345,000 |
| 1991/05/22 | 1,050 | 1,080 | 1,050 | 1,060 | 266,000 |
| 1991/05/21 | 1,040 | 1,060 | 1,030 | 1,050 | 237,000 |
| 1991/05/20 | 1,050 | 1,060 | 1,030 | 1,060 | 124,000 |
| 1991/05/17 | 1,040 | 1,060 | 1,020 | 1,030 | 135,000 |
| 1991/05/16 | 1,050 | 1,050 | 995 | 998 | 341,000 |
| 1991/05/15 | 1,060 | 1,070 | 1,050 | 1,070 | 142,000 |
| 1991/05/14 | 1,070 | 1,070 | 1,040 | 1,070 | 141,000 |
| 1991/05/13 | 1,060 | 1,070 | 1,030 | 1,070 | 148,000 |
| 1991/05/10 | 1,060 | 1,060 | 1,040 | 1,050 | 290,000 |
| 1991/05/09 | 1,050 | 1,060 | 1,030 | 1,050 | 299,000 |
| 1991/05/08 | 1,050 | 1,050 | 1,020 | 1,050 | 231,000 |
| 1991/05/07 | 1,040 | 1,040 | 1,020 | 1,040 | 64,000 |
| 1991/05/02 | 1,020 | 1,060 | 1,020 | 1,020 | 268,000 |
| 1991/05/01 | 1,040 | 1,050 | 1,000 | 1,020 | 408,000 |
| 1991/04/30 | 1,030 | 1,060 | 1,010 | 1,010 | 259,000 |
| 1991/04/26 | 1,000 | 1,010 | 973 | 1,010 | 513,000 |
| 1991/04/25 | 1,010 | 1,010 | 1,000 | 1,000 | 257,000 |
| 1991/04/24 | 1,020 | 1,030 | 1,000 | 1,010 | 504,000 |
| 1991/04/23 | 1,020 | 1,050 | 1,010 | 1,020 | 452,000 |
| 1991/04/22 | 1,020 | 1,020 | 1,010 | 1,010 | 259,000 |
| 1991/04/19 | 1,050 | 1,050 | 1,020 | 1,020 | 423,000 |
| 1991/04/18 | 1,060 | 1,070 | 1,040 | 1,050 | 235,000 |
| 1991/04/17 | 1,090 | 1,100 | 1,060 | 1,060 | 475,000 |
| 1991/04/16 | 1,080 | 1,100 | 1,080 | 1,090 | 136,000 |
| 1991/04/15 | 1,080 | 1,100 | 1,070 | 1,070 | 168,000 |
| 1991/04/12 | 1,070 | 1,090 | 1,050 | 1,070 | 261,000 |
| 1991/04/11 | 1,050 | 1,070 | 1,040 | 1,070 | 126,000 |
| 1991/04/10 | 1,070 | 1,070 | 1,030 | 1,030 | 249,000 |
| 1991/04/09 | 1,070 | 1,090 | 1,070 | 1,070 | 223,000 |
| 1991/04/08 | 1,100 | 1,110 | 1,070 | 1,090 | 182,000 |
| 1991/04/05 | 1,110 | 1,110 | 1,080 | 1,080 | 188,000 |
| 1991/04/04 | 1,090 | 1,100 | 1,070 | 1,090 | 328,000 |
| 1991/04/03 | 1,120 | 1,130 | 1,100 | 1,110 | 215,000 |
| 1991/04/02 | 1,070 | 1,120 | 1,070 | 1,100 | 146,000 |
| 1991/04/01 | 1,110 | 1,120 | 1,070 | 1,070 | 132,000 |
| 1991/03/29 | 1,140 | 1,140 | 1,080 | 1,130 | 260,000 |
| 1991/03/28 | 1,070 | 1,130 | 1,070 | 1,130 | 335,000 |
| 1991/03/27 | 1,120 | 1,120 | 1,060 | 1,070 | 198,000 |
| 1991/03/26 | 1,110 | 1,120 | 1,090 | 1,120 | 112,000 |
| 1991/03/25 | 1,130 | 1,140 | 1,080 | 1,130 | 328,000 |
| 1991/03/22 | 1,090 | 1,120 | 1,080 | 1,110 | 501,000 |
| 1991/03/20 | 1,070 | 1,080 | 1,050 | 1,070 | 388,000 |
| 1991/03/19 | 1,100 | 1,120 | 1,070 | 1,080 | 272,000 |
| 1991/03/18 | 1,080 | 1,130 | 1,080 | 1,120 | 544,000 |
| 1991/03/15 | 1,090 | 1,100 | 1,070 | 1,080 | 296,000 |
| 1991/03/14 | 1,060 | 1,070 | 1,050 | 1,070 | 357,000 |
| 1991/03/13 | 1,080 | 1,080 | 1,060 | 1,060 | 176,000 |
| 1991/03/12 | 1,070 | 1,080 | 1,060 | 1,070 | 180,000 |
| 1991/03/11 | 1,090 | 1,090 | 1,050 | 1,060 | 154,000 |
| 1991/03/08 | 1,110 | 1,110 | 1,050 | 1,080 | 1,428,000 |
| 1991/03/07 | 1,090 | 1,110 | 1,070 | 1,090 | 216,000 |
| 1991/03/06 | 1,090 | 1,090 | 1,060 | 1,090 | 255,000 |
| 1991/03/05 | 1,070 | 1,080 | 1,060 | 1,060 | 235,000 |
| 1991/03/04 | 1,030 | 1,080 | 1,030 | 1,050 | 168,000 |
| 1991/03/01 | 1,090 | 1,090 | 1,040 | 1,050 | 361,000 |
| 1991/02/28 | 1,030 | 1,100 | 1,030 | 1,090 | 802,000 |
| 1991/02/27 | 1,010 | 1,030 | 1,010 | 1,010 | 273,000 |
| 1991/02/26 | 1,050 | 1,080 | 1,030 | 1,050 | 386,000 |
| 1991/02/25 | 1,050 | 1,050 | 1,020 | 1,040 | 257,000 |
| 1991/02/22 | 1,060 | 1,080 | 1,050 | 1,050 | 215,000 |
| 1991/02/21 | 1,080 | 1,100 | 1,070 | 1,080 | 567,000 |
| 1991/02/20 | 1,080 | 1,140 | 1,080 | 1,100 | 959,000 |
| 1991/02/19 | 1,050 | 1,120 | 1,050 | 1,100 | 1,950,000 |
| 1991/02/18 | 1,010 | 1,050 | 1,010 | 1,040 | 585,000 |
| 1991/02/15 | 995 | 1,010 | 991 | 995 | 611,000 |
| 1991/02/14 | 1,010 | 1,030 | 997 | 1,020 | 481,000 |
| 1991/02/13 | 961 | 995 | 961 | 987 | 500,000 |
| 1991/02/12 | 950 | 990 | 950 | 970 | 405,000 |
| 1991/02/08 | 955 | 955 | 950 | 953 | 439,000 |
| 1991/02/07 | 955 | 965 | 955 | 955 | 159,000 |
| 1991/02/06 | 982 | 1,000 | 965 | 965 | 203,000 |
| 1991/02/05 | 980 | 986 | 974 | 980 | 112,000 |
| 1991/02/04 | 960 | 971 | 955 | 971 | 32,000 |
| 1991/02/01 | 965 | 969 | 955 | 961 | 97,000 |
| 1991/01/31 | 985 | 990 | 970 | 988 | 105,000 |
| 1991/01/30 | 976 | 976 | 965 | 971 | 141,000 |
| 1991/01/29 | 990 | 1,000 | 980 | 980 | 117,000 |
| 1991/01/28 | 1,010 | 1,010 | 990 | 999 | 140,000 |
| 1991/01/25 | 1,050 | 1,060 | 1,010 | 1,030 | 288,000 |
| 1991/01/24 | 1,010 | 1,040 | 990 | 1,030 | 2,299,000 |
| 1991/01/23 | 1,000 | 1,000 | 990 | 1,000 | 243,000 |
| 1991/01/22 | 980 | 1,000 | 980 | 1,000 | 169,000 |
| 1991/01/21 | 1,010 | 1,020 | 980 | 980 | 201,000 |
| 1991/01/18 | 1,030 | 1,050 | 999 | 1,020 | 609,000 |
| 1991/01/17 | 980 | 1,000 | 980 | 1,000 | 259,000 |
| 1991/01/16 | 970 | 1,000 | 960 | 1,000 | 65,000 |
| 1991/01/14 | 970 | 1,000 | 970 | 1,000 | 88,000 |
| 1991/01/11 | 999 | 1,020 | 990 | 1,000 | 174,000 |
| 1991/01/10 | 970 | 1,000 | 970 | 999 | 198,000 |
| 1991/01/09 | 999 | 1,000 | 985 | 987 | 96,000 |
| 1991/01/08 | 1,010 | 1,010 | 980 | 1,000 | 123,000 |
| 1991/01/07 | 1,000 | 1,040 | 1,000 | 1,010 | 115,000 |
| 1991/01/04 | 1,010 | 1,040 | 1,000 | 1,040 | 133,000 |