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
1992/12/30 886 896 882 882 144,000
1992/12/29 890 899 885 896 78,000
1992/12/28 920 920 898 898 157,000
1992/12/25 933 933 920 920 113,000
1992/12/24 929 929 919 923 114,000
1992/12/22 920 930 911 929 136,000
1992/12/21 924 940 915 930 229,000
1992/12/18 925 939 920 930 320,000
1992/12/17 900 925 900 910 181,000
1992/12/16 915 929 897 898 222,000
1992/12/15 913 920 900 920 178,000
1992/12/14 929 929 907 924 138,000
1992/12/11 930 935 928 930 1,202,000
1992/12/10 926 940 923 930 538,000
1992/12/09 904 912 897 912 163,000
1992/12/08 885 896 879 895 221,000
1992/12/07 875 880 875 879 140,000
1992/12/04 881 886 861 876 459,000
1992/12/03 915 915 882 883 312,000
1992/12/02 908 920 905 908 180,000
1992/12/01 926 932 906 907 168,000
1992/11/30 938 942 936 940 155,000
1992/11/27 923 940 923 938 202,000
1992/11/26 921 937 900 936 249,000
1992/11/25 910 922 906 921 243,000
1992/11/24 917 920 907 907 266,000
1992/11/20 880 910 877 907 267,000
1992/11/19 884 899 880 886 477,000
1992/11/18 842 875 842 867 502,000
1992/11/17 834 850 834 841 196,000
1992/11/16 860 860 840 842 156,000
1992/11/13 863 870 841 860 806,000
1992/11/12 854 857 838 854 242,000
1992/11/11 862 862 854 858 299,000
1992/11/10 880 885 862 862 615,000
1992/11/09 894 894 880 880 176,000
1992/11/06 898 898 894 895 175,000
1992/11/05 899 900 892 899 495,000
1992/11/04 890 905 890 904 307,000
1992/11/02 901 905 895 899 142,000
1992/10/30 924 924 901 901 363,000
1992/10/29 925 930 925 925 137,000
1992/10/28 940 940 930 930 283,000
1992/10/27 928 940 925 930 134,000
1992/10/26 946 948 928 928 103,000
1992/10/23 939 939 925 926 222,000
1992/10/22 940 950 939 949 279,000
1992/10/21 933 950 933 950 224,000
1992/10/20 941 953 910 953 319,000
1992/10/19 940 943 931 931 270,000
1992/10/16 949 950 944 944 164,000
1992/10/15 940 950 938 950 388,000
1992/10/14 953 962 950 950 390,000
1992/10/13 945 952 940 951 225,000
1992/10/12 959 960 950 953 127,000
1992/10/09 977 980 951 960 1,326,000
1992/10/08 947 984 945 984 205,000
1992/10/07 955 970 950 950 236,000
1992/10/06 948 970 945 969 203,000
1992/10/05 955 955 945 949 290,000
1992/10/02 960 975 952 974 224,000
1992/10/01 952 970 950 960 284,000
1992/09/30 988 988 962 962 283,000
1992/09/29 981 987 970 980 304,000
1992/09/28 1,000 1,020 1,000 1,000 189,000
1992/09/25 1,030 1,040 1,020 1,020 188,000
1992/09/24 1,040 1,050 1,030 1,040 418,000
1992/09/22 1,000 1,020 995 1,020 424,000
1992/09/21 1,010 1,030 990 1,000 256,000
1992/09/18 980 1,010 969 1,010 324,000
1992/09/17 953 1,000 953 999 234,000
1992/09/16 965 974 955 955 385,000
1992/09/14 980 985 971 975 272,000
1992/09/11 1,000 1,020 976 976 1,433,000
1992/09/10 1,040 1,060 1,020 1,020 879,000
1992/09/09 1,000 1,040 998 1,040 688,000
1992/09/08 1,000 1,050 995 1,020 996,000
1992/09/07 1,020 1,030 1,000 1,000 368,000
1992/09/04 1,010 1,030 999 1,000 1,362,000
1992/09/03 959 1,010 945 999 751,000
1992/09/02 944 950 935 949 288,000
1992/09/01 970 970 943 949 482,000
1992/08/31 935 965 935 954 645,000
1992/08/28 953 963 936 955 903,000
1992/08/27 931 965 931 963 655,000
1992/08/26 921 936 921 925 243,000
1992/08/25 925 950 925 925 328,000
1992/08/24 920 970 920 955 678,000
1992/08/21 900 920 900 919 434,000
1992/08/20 878 901 878 900 197,000
1992/08/19 885 900 860 877 488,000
1992/08/18 900 905 892 895 245,000
1992/08/17 899 915 897 905 138,000
1992/08/14 886 895 886 895 627,000
1992/08/13 894 909 890 895 297,000
1992/08/12 870 899 868 894 296,000
1992/08/11 869 885 861 872 217,000
1992/08/10 846 862 846 861 249,000
1992/08/07 915 915 850 861 249,000
1992/08/06 923 937 916 919 220,000
1992/08/05 927 934 923 923 262,000
1992/08/04 929 940 921 930 265,000
1992/08/03 933 943 923 939 192,000
1992/07/31 896 943 890 943 480,000
1992/07/30 852 897 852 897 458,000
1992/07/29 850 865 835 855 338,000
1992/07/28 844 850 843 843 218,000
1992/07/27 878 879 840 843 245,000
1992/07/24 871 872 841 853 307,000
1992/07/23 822 871 822 871 131,000
1992/07/22 885 885 830 830 437,000
1992/07/21 860 880 854 875 316,000
1992/07/20 850 854 850 854 169,000
1992/07/17 934 934 916 930 201,000
1992/07/16 936 936 921 934 107,000
1992/07/15 939 945 936 936 278,000
1992/07/14 940 944 930 939 317,000
1992/07/13 930 945 920 945 354,000
1992/07/10 910 920 900 920 767,000
1992/07/09 890 898 880 898 307,000
1992/07/08 868 895 852 895 163,000
1992/07/07 876 877 860 860 93,000
1992/07/06 875 880 866 866 115,000
1992/07/03 842 880 842 875 208,000
1992/07/02 838 850 830 842 259,000
1992/07/01 816 825 815 825 104,000
1992/06/30 810 826 810 815 285,000
1992/06/29 809 810 805 810 142,000
1992/06/26 823 825 808 808 347,000
1992/06/25 820 825 801 815 344,000
1992/06/24 840 840 810 820 448,000
1992/06/23 825 831 820 830 156,000
1992/06/22 846 846 821 825 400,000
1992/06/19 836 853 832 835 115,000
1992/06/18 840 854 830 830 522,000
1992/06/17 861 863 850 854 444,000
1992/06/16 864 872 860 861 188,000
1992/06/15 866 870 861 861 299,000
1992/06/12 885 900 870 870 1,962,000
1992/06/11 890 905 885 885 215,000
1992/06/10 892 905 890 890 238,000
1992/06/09 886 896 886 896 53,000
1992/06/08 909 909 880 884 204,000
1992/06/05 910 911 900 905 139,000
1992/06/04 919 919 910 911 139,000
1992/06/03 915 930 915 926 106,000
1992/06/02 921 928 910 915 188,000
1992/06/01 941 959 919 920 170,000
1992/05/29 915 940 915 940 176,000
1992/05/28 898 910 894 905 178,000
1992/05/27 925 925 889 895 366,000
1992/05/26 941 941 925 925 106,000
1992/05/25 924 941 924 941 141,000
1992/05/22 952 960 928 928 168,000
1992/05/21 951 970 951 962 145,000
1992/05/20 970 970 955 956 169,000
1992/05/19 940 970 940 970 110,000
1992/05/18 941 941 930 930 125,000
1992/05/15 973 973 930 931 160,000
1992/05/14 986 986 973 973 238,000
1992/05/13 950 985 949 976 140,000
1992/05/12 967 973 960 960 309,000
1992/05/11 935 965 935 960 208,000
1992/05/08 939 949 932 944 280,000
1992/05/07 910 949 906 949 297,000
1992/05/06 899 930 899 930 183,000
1992/05/01 897 910 897 909 181,000
1992/04/30 905 920 898 900 204,000
1992/04/28 900 909 899 901 161,000
1992/04/27 888 898 859 898 181,000
1992/04/24 877 888 862 888 385,000
1992/04/23 828 878 827 867 244,000
1992/04/22 820 839 815 825 260,000
1992/04/21 830 845 815 816 333,000
1992/04/20 870 870 840 840 298,000
1992/04/17 873 883 867 867 347,000
1992/04/16 890 905 883 883 229,000
1992/04/15 895 895 879 888 510,000
1992/04/14 885 898 865 875 314,000
1992/04/13 922 922 885 890 329,000
1992/04/10 902 925 901 917 520,000
1992/04/09 910 913 888 905 379,000
1992/04/08 920 920 907 920 242,000
1992/04/07 935 941 934 934 191,000
1992/04/06 960 964 935 935 201,000
1992/04/03 939 950 932 950 387,000
1992/04/02 970 970 929 929 433,000
1992/04/01 990 997 960 960 222,000
1992/03/31 1,020 1,030 990 990 210,000
1992/03/30 1,020 1,030 1,000 1,010 211,000
1992/03/27 1,040 1,050 1,000 1,040 324,000
1992/03/26 1,060 1,060 1,030 1,040 190,000
1992/03/25 1,040 1,050 1,020 1,040 489,000
1992/03/24 1,040 1,040 1,010 1,030 482,000
1992/03/23 1,030 1,040 1,020 1,040 248,000
1992/03/19 987 1,040 987 1,010 763,000
1992/03/18 981 992 981 986 252,000
1992/03/17 979 1,000 979 981 243,000
1992/03/16 999 999 979 979 166,000
1992/03/13 980 1,010 980 999 1,582,000
1992/03/12 993 1,010 991 1,000 419,000
1992/03/11 1,000 1,010 990 993 87,000
1992/03/10 1,020 1,020 1,000 1,020 195,000
1992/03/09 1,020 1,020 1,010 1,020 145,000
1992/03/06 1,020 1,030 1,000 1,030 211,000
1992/03/05 1,030 1,040 1,010 1,020 301,000
1992/03/04 1,030 1,040 1,020 1,030 240,000
1992/03/03 1,070 1,070 1,040 1,040 196,000
1992/03/02 1,060 1,090 1,030 1,060 843,000
1992/02/28 1,090 1,090 1,060 1,060 413,000
1992/02/27 1,120 1,130 1,070 1,070 243,000
1992/02/26 1,120 1,130 1,100 1,110 242,000
1992/02/25 1,120 1,130 1,110 1,120 122,000
1992/02/24 1,130 1,140 1,120 1,120 241,000
1992/02/21 1,140 1,150 1,130 1,150 145,000
1992/02/20 1,150 1,150 1,140 1,140 113,000
1992/02/19 1,120 1,150 1,110 1,130 169,000
1992/02/18 1,120 1,160 1,120 1,160 125,000
1992/02/17 1,110 1,160 1,100 1,160 175,000
1992/02/14 1,140 1,140 1,100 1,110 281,000
1992/02/13 1,180 1,200 1,120 1,120 111,000
1992/02/12 1,200 1,200 1,180 1,200 235,000
1992/02/10 1,200 1,210 1,200 1,210 204,000
1992/02/07 1,210 1,220 1,200 1,210 141,000
1992/02/06 1,190 1,220 1,170 1,180 170,000
1992/02/05 1,170 1,200 1,170 1,190 139,000
1992/02/04 1,150 1,190 1,150 1,190 138,000
1992/02/03 1,190 1,190 1,150 1,150 168,000
1992/01/31 1,150 1,200 1,150 1,150 303,000
1992/01/30 1,140 1,160 1,130 1,130 248,000
1992/01/29 1,130 1,160 1,110 1,150 201,000
1992/01/28 1,100 1,130 1,100 1,120 198,000
1992/01/27 1,130 1,130 1,090 1,100 214,000
1992/01/24 1,170 1,180 1,110 1,130 296,000
1992/01/23 1,190 1,200 1,150 1,180 215,000
1992/01/22 1,090 1,190 1,090 1,170 180,000
1992/01/21 1,100 1,120 1,080 1,080 225,000
1992/01/20 1,120 1,120 1,090 1,090 190,000
1992/01/17 1,130 1,140 1,120 1,120 223,000
1992/01/16 1,180 1,190 1,130 1,130 212,000
1992/01/14 1,160 1,170 1,140 1,140 198,000
1992/01/13 1,200 1,200 1,150 1,160 322,000
1992/01/10 1,210 1,250 1,190 1,220 236,000
1992/01/09 1,220 1,280 1,210 1,280 220,000
1992/01/08 1,250 1,250 1,210 1,210 136,000
1992/01/07 1,310 1,310 1,260 1,260 311,000
1992/01/06 1,320 1,320 1,300 1,310 230,000

このページの先頭へ