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
1993/12/30 810 820 805 820 60,000
1993/12/29 806 806 790 800 101,000
1993/12/28 787 797 787 788 91,000
1993/12/27 809 809 782 797 204,000
1993/12/24 800 806 798 806 183,000
1993/12/22 800 806 781 806 198,000
1993/12/21 783 806 773 790 231,000
1993/12/20 810 810 780 780 336,000
1993/12/17 806 810 795 806 156,000
1993/12/16 810 815 805 805 184,000
1993/12/15 793 811 780 811 215,000
1993/12/14 805 805 780 794 183,000
1993/12/13 800 808 790 790 218,000
1993/12/10 775 808 772 800 1,255,000
1993/12/09 791 815 791 805 206,000
1993/12/08 795 795 765 790 434,000
1993/12/07 801 815 795 800 173,000
1993/12/06 810 815 800 800 250,000
1993/12/03 815 834 804 830 265,000
1993/12/02 829 835 808 824 356,000
1993/12/01 795 830 791 830 456,000
1993/11/30 778 799 778 798 191,000
1993/11/29 777 790 760 775 356,000
1993/11/26 810 810 774 781 320,000
1993/11/25 782 810 773 810 186,000
1993/11/24 792 808 772 772 320,000
1993/11/22 800 803 780 792 306,000
1993/11/19 827 843 810 831 319,000
1993/11/18 819 836 819 831 210,000
1993/11/17 810 819 800 802 187,000
1993/11/16 800 825 791 801 427,000
1993/11/15 818 820 797 797 466,000
1993/11/12 798 821 797 813 857,000
1993/11/11 824 824 796 797 663,000
1993/11/10 860 860 815 823 459,000
1993/11/09 867 875 851 851 273,000
1993/11/08 865 880 860 866 301,000
1993/11/05 902 902 884 885 390,000
1993/11/04 912 925 902 902 163,000
1993/11/02 915 925 912 912 143,000
1993/11/01 915 916 912 915 230,000
1993/10/29 928 928 913 913 330,000
1993/10/28 928 928 912 913 207,000
1993/10/27 922 922 912 918 229,000
1993/10/26 941 941 921 922 168,000
1993/10/25 926 935 926 932 281,000
1993/10/22 935 940 925 925 245,000
1993/10/21 935 936 920 925 154,000
1993/10/20 941 945 937 945 228,000
1993/10/19 933 945 932 945 186,000
1993/10/18 928 938 928 932 42,000
1993/10/15 936 947 928 933 387,000
1993/10/14 962 964 939 945 639,000
1993/10/13 960 967 960 962 100,000
1993/10/12 966 975 966 970 302,000
1993/10/08 942 966 942 966 420,000
1993/10/07 955 957 952 952 207,000
1993/10/06 955 960 951 951 199,000
1993/10/05 955 960 945 955 247,000
1993/10/04 958 958 942 945 77,000
1993/10/01 932 950 932 948 182,000
1993/09/30 955 955 922 922 194,000
1993/09/29 931 935 922 935 159,000
1993/09/28 943 943 932 932 152,000
1993/09/27 955 960 932 933 122,000
1993/09/24 940 955 940 955 169,000
1993/09/22 947 947 935 935 171,000
1993/09/21 952 961 952 956 193,000
1993/09/20 952 952 935 942 151,000
1993/09/17 953 954 940 942 251,000
1993/09/16 969 969 952 955 211,000
1993/09/14 999 1,000 980 999 155,000
1993/09/13 995 1,010 990 1,010 250,000
1993/09/10 979 995 970 995 1,106,000
1993/09/09 985 990 975 989 271,000
1993/09/08 962 975 962 975 125,000
1993/09/07 971 974 951 952 425,000
1993/09/06 975 980 971 971 297,000
1993/09/03 980 993 971 971 380,000
1993/09/02 995 1,000 980 990 328,000
1993/09/01 998 999 989 995 346,000
1993/08/31 1,000 1,000 988 998 189,000
1993/08/30 1,000 1,020 1,000 1,010 197,000
1993/08/27 999 1,020 999 1,010 277,000
1993/08/26 1,000 1,010 989 1,000 162,000
1993/08/25 994 1,010 994 1,010 196,000
1993/08/24 982 994 981 994 163,000
1993/08/23 980 985 975 980 82,000
1993/08/20 1,010 1,010 990 998 240,000
1993/08/19 991 1,010 990 998 182,000
1993/08/18 990 1,010 990 990 303,000
1993/08/17 1,000 1,020 995 1,000 281,000
1993/08/16 980 999 977 998 122,000
1993/08/13 995 996 985 985 398,000
1993/08/12 999 1,000 995 995 241,000
1993/08/11 987 998 985 995 145,000
1993/08/10 989 993 986 990 248,000
1993/08/09 982 986 980 985 414,000
1993/08/06 984 984 980 982 317,000
1993/08/05 979 987 972 983 656,000
1993/08/04 935 970 934 969 593,000
1993/08/03 928 941 928 934 334,000
1993/08/02 931 935 907 918 177,000
1993/07/30 928 929 921 922 363,000
1993/07/29 915 920 908 918 543,000
1993/07/28 918 926 910 910 225,000
1993/07/27 913 920 910 917 257,000
1993/07/26 920 920 909 910 284,000
1993/07/23 921 921 912 920 272,000
1993/07/22 918 930 918 920 287,000
1993/07/21 926 931 923 926 382,000
1993/07/20 940 940 930 933 198,000
1993/07/19 945 946 940 940 161,000
1993/07/16 930 954 926 954 349,000
1993/07/15 922 931 921 926 266,000
1993/07/14 938 939 916 920 603,000
1993/07/13 929 941 926 938 190,000
1993/07/12 945 945 926 929 168,000
1993/07/09 936 945 936 945 727,000
1993/07/08 935 941 930 936 329,000
1993/07/07 946 948 938 942 483,000
1993/07/06 945 955 945 950 268,000
1993/07/05 958 958 945 945 78,000
1993/07/02 966 966 950 950 205,000
1993/07/01 966 970 962 966 284,000
1993/06/30 971 971 961 965 256,000
1993/06/29 970 974 962 962 315,000
1993/06/28 982 985 970 980 360,000
1993/06/25 1,010 1,010 973 985 279,000
1993/06/24 990 999 989 995 249,000
1993/06/23 976 990 969 990 227,000
1993/06/22 979 980 962 976 155,000
1993/06/21 967 972 961 970 339,000
1993/06/18 976 997 967 997 347,000
1993/06/17 985 985 966 985 225,000
1993/06/16 998 998 972 975 554,000
1993/06/15 992 1,000 988 1,000 406,000
1993/06/14 990 1,010 989 992 206,000
1993/06/11 1,020 1,020 989 989 1,449,000
1993/06/10 1,000 1,000 988 1,000 238,000
1993/06/08 1,000 1,010 990 1,000 227,000
1993/06/07 1,000 1,020 1,000 1,000 170,000
1993/06/04 1,010 1,030 998 998 332,000
1993/06/03 992 1,030 992 1,030 202,000
1993/06/02 986 1,010 981 1,000 157,000
1993/06/01 980 997 980 986 277,000
1993/05/31 1,020 1,020 996 1,000 448,000
1993/05/28 1,040 1,050 1,030 1,030 478,000
1993/05/27 1,020 1,070 1,020 1,020 1,791,000
1993/05/26 972 991 969 991 257,000
1993/05/25 986 992 985 992 447,000
1993/05/24 980 996 972 996 331,000
1993/05/21 961 985 961 977 391,000
1993/05/20 985 985 969 970 294,000
1993/05/19 975 985 965 978 343,000
1993/05/18 1,000 1,010 970 975 520,000
1993/05/17 1,040 1,040 1,010 1,010 192,000
1993/05/14 1,030 1,040 1,020 1,020 609,000
1993/05/13 1,040 1,040 1,000 1,020 510,000
1993/05/12 1,030 1,030 1,000 1,020 224,000
1993/05/11 1,040 1,050 1,020 1,030 251,000
1993/05/10 1,030 1,040 1,010 1,040 296,000
1993/05/07 1,020 1,030 1,000 1,030 398,000
1993/05/06 1,050 1,050 1,020 1,020 314,000
1993/04/30 1,030 1,040 1,010 1,040 227,000
1993/04/28 1,020 1,040 1,000 1,000 478,000
1993/04/27 981 1,020 981 1,000 387,000
1993/04/26 982 990 975 990 414,000
1993/04/23 1,000 1,020 990 990 272,000
1993/04/22 1,010 1,050 1,000 1,010 615,000
1993/04/21 999 1,020 995 1,010 516,000
1993/04/20 1,000 1,010 973 979 663,000
1993/04/19 1,030 1,030 990 994 700,000
1993/04/16 1,060 1,080 1,030 1,040 548,000
1993/04/15 1,070 1,070 1,050 1,070 525,000
1993/04/14 1,080 1,110 1,050 1,050 1,063,000
1993/04/13 1,020 1,080 1,020 1,080 985,000
1993/04/12 1,040 1,050 1,030 1,030 193,000
1993/04/09 1,050 1,070 1,030 1,060 1,146,000
1993/04/08 1,030 1,070 1,020 1,050 2,340,000
1993/04/07 1,000 1,030 1,000 1,010 1,344,000
1993/04/06 974 985 955 980 1,311,000
1993/04/05 960 980 960 974 2,400,000
1993/04/02 890 940 890 920 1,376,000
1993/04/01 870 877 870 870 470,000
1993/03/31 890 893 874 874 441,000
1993/03/30 910 910 890 890 420,000
1993/03/29 896 910 891 905 419,000
1993/03/26 910 913 896 896 268,000
1993/03/25 916 939 916 930 283,000
1993/03/24 915 926 915 926 297,000
1993/03/23 921 925 915 915 200,000
1993/03/22 917 922 914 919 252,000
1993/03/19 912 930 901 908 641,000
1993/03/18 935 949 931 942 407,000
1993/03/17 920 925 911 918 250,000
1993/03/16 920 920 901 910 122,000
1993/03/15 920 920 902 920 222,000
1993/03/12 891 910 891 910 1,650,000
1993/03/11 912 922 910 911 314,000
1993/03/10 911 939 910 910 515,000
1993/03/09 931 948 911 914 545,000
1993/03/08 899 950 899 940 660,000
1993/03/05 898 906 895 895 189,000
1993/03/04 902 910 887 900 201,000
1993/03/03 910 912 906 911 201,000
1993/03/02 900 910 900 905 284,000
1993/03/01 914 914 901 910 218,000
1993/02/26 920 925 920 925 386,000
1993/02/25 925 926 915 922 224,000
1993/02/24 914 915 907 915 155,000
1993/02/23 901 914 901 914 123,000
1993/02/22 905 915 901 901 109,000
1993/02/19 875 915 875 915 164,000
1993/02/18 899 900 865 865 394,000
1993/02/17 887 899 883 899 148,000
1993/02/16 915 920 894 896 277,000
1993/02/15 910 935 908 935 107,000
1993/02/12 935 935 905 908 454,000
1993/02/10 925 935 920 934 129,000
1993/02/09 930 930 920 920 134,000
1993/02/08 930 938 927 937 180,000
1993/02/05 923 931 915 925 221,000
1993/02/04 919 932 918 920 284,000
1993/02/03 932 935 917 917 190,000
1993/02/02 930 935 930 930 222,000
1993/02/01 932 935 922 935 127,000
1993/01/29 934 935 915 922 310,000
1993/01/28 894 930 894 924 221,000
1993/01/27 895 898 880 894 395,000
1993/01/26 883 897 877 895 227,000
1993/01/25 879 885 874 876 163,000
1993/01/22 871 885 871 874 171,000
1993/01/21 871 881 870 871 168,000
1993/01/20 900 900 874 874 124,000
1993/01/19 904 905 898 900 59,000
1993/01/18 904 904 894 904 104,000
1993/01/14 895 904 894 904 173,000
1993/01/13 896 898 893 896 231,000
1993/01/12 880 895 880 893 84,000
1993/01/11 873 880 865 880 201,000
1993/01/08 860 879 860 868 484,000
1993/01/07 870 894 863 868 314,000
1993/01/06 884 884 865 865 244,000
1993/01/05 876 880 865 875 365,000
1993/01/04 886 887 881 886 122,000

このページの先頭へ