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
1995/12/29 1,010 1,020 1,000 1,000 110,000
1995/12/28 1,020 1,020 990 1,000 68,000
1995/12/27 1,040 1,040 1,010 1,020 123,000
1995/12/26 1,010 1,030 1,000 1,020 142,000
1995/12/25 1,020 1,020 1,000 1,010 135,000
1995/12/22 1,020 1,020 1,000 1,020 225,000
1995/12/21 997 1,020 995 1,000 479,000
1995/12/20 990 1,010 984 1,000 338,000
1995/12/19 978 984 973 984 258,000
1995/12/18 974 982 973 973 117,000
1995/12/15 979 980 969 975 282,000
1995/12/14 984 989 980 989 231,000
1995/12/13 989 989 977 980 137,000
1995/12/12 984 990 970 971 420,000
1995/12/11 990 990 976 989 101,000
1995/12/08 991 991 967 976 1,727,000
1995/12/07 958 982 949 981 208,000
1995/12/06 942 960 942 958 187,000
1995/12/05 942 950 942 945 152,000
1995/12/04 939 940 932 940 102,000
1995/12/01 922 937 911 922 216,000
1995/11/30 935 943 928 932 304,000
1995/11/29 930 945 911 911 106,000
1995/11/28 941 947 936 947 199,000
1995/11/27 942 950 936 942 358,000
1995/11/24 930 940 930 940 82,000
1995/11/22 937 940 937 940 108,000
1995/11/21 928 941 928 939 238,000
1995/11/20 945 961 942 942 201,000
1995/11/17 949 949 941 945 221,000
1995/11/16 939 943 932 939 113,000
1995/11/15 944 944 926 929 113,000
1995/11/14 945 945 934 934 59,000
1995/11/13 925 945 925 942 123,000
1995/11/10 927 929 915 925 286,000
1995/11/09 924 944 923 924 283,000
1995/11/08 934 944 934 934 123,000
1995/11/07 950 960 936 954 249,000
1995/11/06 933 962 931 959 409,000
1995/11/02 921 938 915 938 300,000
1995/11/01 898 910 882 900 314,000
1995/10/31 880 909 863 908 157,000
1995/10/30 862 880 861 880 142,000
1995/10/27 896 905 852 852 310,000
1995/10/26 933 933 892 900 192,000
1995/10/25 940 943 935 943 252,000
1995/10/24 944 963 941 950 435,000
1995/10/23 944 944 935 941 129,000
1995/10/20 919 945 917 940 243,000
1995/10/19 918 920 915 915 482,000
1995/10/18 908 920 906 919 179,000
1995/10/17 912 919 892 906 893,000
1995/10/16 918 919 910 918 194,000
1995/10/13 898 912 890 910 294,000
1995/10/12 895 910 886 908 175,000
1995/10/11 890 895 885 885 342,000
1995/10/09 903 903 889 893 219,000
1995/10/06 875 900 875 899 450,000
1995/10/05 869 874 858 865 158,000
1995/10/04 860 877 856 870 223,000
1995/10/03 850 874 850 865 198,000
1995/10/02 858 862 848 850 205,000
1995/09/29 866 870 860 860 296,000
1995/09/28 866 871 856 856 196,000
1995/09/27 853 856 843 856 148,000
1995/09/26 837 855 832 853 170,000
1995/09/25 864 864 825 825 242,000
1995/09/22 850 860 850 854 243,000
1995/09/21 865 878 865 866 124,000
1995/09/20 900 900 865 882 264,000
1995/09/19 865 890 865 890 140,000
1995/09/18 890 898 865 865 205,000
1995/09/14 879 890 876 890 190,000
1995/09/13 867 875 867 875 125,000
1995/09/12 873 880 866 867 223,000
1995/09/11 855 874 855 873 154,000
1995/09/08 856 875 840 865 2,828,000
1995/09/07 826 830 816 816 99,000
1995/09/06 850 864 816 816 212,000
1995/09/05 850 855 846 850 170,000
1995/09/04 880 880 860 868 266,000
1995/09/01 865 880 860 880 182,000
1995/08/31 870 880 861 879 202,000
1995/08/30 873 874 864 866 115,000
1995/08/29 850 879 847 879 243,000
1995/08/28 836 852 830 852 84,000
1995/08/25 850 853 836 850 247,000
1995/08/24 850 852 845 852 202,000
1995/08/23 849 849 835 847 380,000
1995/08/22 840 857 833 840 210,000
1995/08/21 842 848 830 840 110,000
1995/08/18 850 855 850 853 283,000
1995/08/17 850 869 848 864 608,000
1995/08/16 861 885 856 860 721,000
1995/08/15 788 871 787 851 297,000
1995/08/14 787 793 787 788 223,000
1995/08/11 790 790 785 788 673,000
1995/08/10 786 787 771 787 604,000
1995/08/09 790 792 784 790 160,000
1995/08/08 793 793 780 790 307,000
1995/08/07 785 788 778 788 272,000
1995/08/04 783 786 778 781 393,000
1995/08/03 780 800 776 786 395,000
1995/08/02 746 763 746 763 212,000
1995/08/01 786 789 746 756 172,000
1995/07/31 780 810 780 796 260,000
1995/07/28 777 785 769 785 140,000
1995/07/27 775 790 774 782 297,000
1995/07/26 754 784 740 784 165,000
1995/07/25 775 775 762 762 116,000
1995/07/24 777 777 761 777 107,000
1995/07/21 777 777 762 777 180,000
1995/07/20 757 777 757 777 161,000
1995/07/19 775 777 762 777 128,000
1995/07/18 798 805 763 785 149,000
1995/07/17 782 810 782 798 292,000
1995/07/14 770 770 745 762 534,000
1995/07/13 778 778 756 760 509,000
1995/07/12 807 809 775 775 721,000
1995/07/11 776 797 761 797 470,000
1995/07/10 788 788 770 779 462,000
1995/07/07 771 771 757 766 578,000
1995/07/06 691 699 685 691 173,000
1995/07/05 690 690 683 685 109,000
1995/07/04 663 690 656 690 114,000
1995/07/03 669 669 653 663 187,000
1995/06/30 673 675 665 669 210,000
1995/06/29 700 701 670 673 374,000
1995/06/28 696 697 685 690 165,000
1995/06/27 730 730 706 706 323,000
1995/06/26 746 746 727 732 250,000
1995/06/23 731 741 726 736 166,000
1995/06/22 720 720 707 712 84,000
1995/06/21 699 727 699 727 155,000
1995/06/20 706 707 685 696 206,000
1995/06/19 722 722 700 705 136,000
1995/06/16 730 734 721 722 189,000
1995/06/15 730 730 681 720 229,000
1995/06/14 740 750 730 730 114,000
1995/06/13 747 756 733 735 209,000
1995/06/12 770 771 750 755 145,000
1995/06/09 763 788 763 780 1,418,000
1995/06/08 778 778 759 765 213,000
1995/06/07 776 788 776 788 87,000
1995/06/06 793 793 776 776 91,000
1995/06/05 786 795 780 795 64,000
1995/06/02 768 800 768 796 235,000
1995/06/01 767 770 759 760 220,000
1995/05/31 776 780 748 763 202,000
1995/05/30 761 785 761 777 520,000
1995/05/29 748 771 746 766 214,000
1995/05/26 736 764 736 758 174,000
1995/05/25 775 775 734 734 240,000
1995/05/24 759 776 759 771 137,000
1995/05/23 763 764 754 754 159,000
1995/05/22 782 783 764 767 173,000
1995/05/19 782 789 773 784 366,000
1995/05/18 809 809 781 792 330,000
1995/05/17 814 814 806 810 252,000
1995/05/16 829 829 816 816 121,000
1995/05/15 824 830 818 830 260,000
1995/05/12 815 826 812 816 549,000
1995/05/11 841 841 823 823 189,000
1995/05/10 845 850 844 844 159,000
1995/05/09 853 853 847 847 108,000
1995/05/08 850 855 848 854 246,000
1995/05/02 838 855 834 854 375,000
1995/05/01 841 843 836 838 178,000
1995/04/28 835 840 833 838 152,000
1995/04/27 835 835 825 833 247,000
1995/04/26 828 834 825 830 172,000
1995/04/25 820 850 817 835 407,000
1995/04/24 817 824 810 810 339,000
1995/04/21 794 818 794 817 533,000
1995/04/20 792 796 790 791 438,000
1995/04/19 791 794 775 791 338,000
1995/04/18 798 799 785 792 198,000
1995/04/17 788 799 775 799 323,000
1995/04/14 787 800 781 784 384,000
1995/04/13 785 800 781 790 290,000
1995/04/12 790 799 775 775 318,000
1995/04/11 799 800 789 789 423,000
1995/04/10 794 797 786 797 366,000
1995/04/07 781 791 781 791 244,000
1995/04/06 789 795 772 783 436,000
1995/04/05 776 780 751 780 304,000
1995/04/04 753 768 743 768 626,000
1995/04/03 795 795 736 740 557,000
1995/03/31 835 836 798 798 319,000
1995/03/30 826 835 824 825 127,000
1995/03/29 850 850 822 824 240,000
1995/03/28 812 850 808 850 305,000
1995/03/27 801 812 798 798 286,000
1995/03/24 803 808 798 804 354,000
1995/03/23 815 835 806 810 277,000
1995/03/22 830 835 822 822 229,000
1995/03/20 842 842 830 830 259,000
1995/03/17 845 846 836 843 357,000
1995/03/16 845 845 841 843 202,000
1995/03/15 842 845 840 844 299,000
1995/03/14 842 843 839 839 145,000
1995/03/13 837 842 819 827 204,000
1995/03/10 850 851 827 827 1,633,000
1995/03/09 863 874 855 868 182,000
1995/03/08 870 872 861 863 196,000
1995/03/07 883 883 878 879 354,000
1995/03/06 894 898 886 893 254,000
1995/03/03 900 909 892 899 148,000
1995/03/02 917 932 906 910 532,000
1995/03/01 915 915 887 907 311,000
1995/02/28 930 943 904 915 255,000
1995/02/27 932 935 922 934 291,000
1995/02/24 978 978 951 952 296,000
1995/02/23 981 985 970 978 198,000
1995/02/22 985 997 985 985 298,000
1995/02/21 991 999 989 990 322,000
1995/02/20 990 992 986 989 221,000
1995/02/17 985 1,010 985 985 449,000
1995/02/16 998 999 989 989 131,000
1995/02/15 988 1,000 987 988 128,000
1995/02/14 1,000 1,000 985 988 179,000
1995/02/13 1,000 1,000 990 1,000 115,000
1995/02/10 995 1,000 995 1,000 366,000
1995/02/09 998 1,010 995 995 218,000
1995/02/08 1,020 1,030 990 1,000 464,000
1995/02/07 1,020 1,030 1,020 1,020 131,000
1995/02/06 1,030 1,040 1,020 1,030 187,000
1995/02/03 1,050 1,050 1,040 1,050 103,000
1995/02/02 1,050 1,060 1,040 1,060 111,000
1995/02/01 1,050 1,050 1,040 1,050 185,000
1995/01/31 1,040 1,050 1,030 1,050 326,000
1995/01/30 1,020 1,050 1,020 1,030 208,000
1995/01/27 1,020 1,040 1,010 1,020 339,000
1995/01/26 1,030 1,040 1,020 1,030 221,000
1995/01/25 1,040 1,040 1,030 1,030 345,000
1995/01/24 1,020 1,030 1,010 1,030 499,000
1995/01/23 1,070 1,070 1,020 1,030 321,000
1995/01/20 1,090 1,090 1,060 1,070 388,000
1995/01/19 1,100 1,110 1,100 1,110 230,000
1995/01/18 1,100 1,100 1,090 1,090 61,000
1995/01/17 1,100 1,100 1,090 1,100 125,000
1995/01/13 1,100 1,100 1,090 1,100 585,000
1995/01/12 1,110 1,120 1,100 1,110 126,000
1995/01/11 1,110 1,120 1,100 1,110 130,000
1995/01/10 1,100 1,110 1,100 1,110 258,000
1995/01/09 1,120 1,120 1,100 1,100 325,000
1995/01/06 1,140 1,140 1,110 1,130 223,000
1995/01/05 1,160 1,160 1,140 1,150 60,000
1995/01/04 1,150 1,160 1,150 1,150 32,000

このページの先頭へ