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 |
|---|---|---|---|---|---|
| 1996/12/30 | 927 | 927 | 883 | 902 | 106,000 |
| 1996/12/27 | 930 | 935 | 920 | 935 | 239,000 |
| 1996/12/26 | 920 | 920 | 888 | 920 | 406,000 |
| 1996/12/25 | 920 | 925 | 903 | 920 | 511,000 |
| 1996/12/24 | 942 | 945 | 900 | 900 | 567,000 |
| 1996/12/20 | 955 | 956 | 943 | 956 | 277,000 |
| 1996/12/19 | 950 | 966 | 949 | 956 | 364,000 |
| 1996/12/18 | 963 | 967 | 958 | 958 | 115,000 |
| 1996/12/17 | 958 | 964 | 954 | 964 | 207,000 |
| 1996/12/16 | 962 | 963 | 958 | 963 | 201,000 |
| 1996/12/13 | 960 | 960 | 940 | 955 | 2,040,000 |
| 1996/12/12 | 958 | 960 | 953 | 956 | 114,000 |
| 1996/12/11 | 956 | 965 | 951 | 962 | 209,000 |
| 1996/12/10 | 955 | 964 | 951 | 964 | 205,000 |
| 1996/12/09 | 950 | 955 | 945 | 951 | 221,000 |
| 1996/12/06 | 982 | 984 | 930 | 930 | 339,000 |
| 1996/12/05 | 978 | 985 | 978 | 983 | 173,000 |
| 1996/12/04 | 976 | 982 | 975 | 979 | 175,000 |
| 1996/12/03 | 985 | 985 | 975 | 976 | 133,000 |
| 1996/12/02 | 1,000 | 1,010 | 985 | 985 | 119,000 |
| 1996/11/29 | 995 | 1,000 | 993 | 1,000 | 152,000 |
| 1996/11/28 | 1,000 | 1,000 | 985 | 985 | 332,000 |
| 1996/11/27 | 1,010 | 1,020 | 1,000 | 1,000 | 181,000 |
| 1996/11/26 | 1,030 | 1,030 | 1,010 | 1,030 | 156,000 |
| 1996/11/25 | 1,030 | 1,040 | 1,020 | 1,030 | 174,000 |
| 1996/11/22 | 1,020 | 1,030 | 1,010 | 1,030 | 118,000 |
| 1996/11/21 | 1,020 | 1,040 | 1,020 | 1,030 | 204,000 |
| 1996/11/20 | 1,010 | 1,030 | 1,010 | 1,030 | 441,000 |
| 1996/11/19 | 1,010 | 1,020 | 990 | 1,000 | 393,000 |
| 1996/11/18 | 1,020 | 1,020 | 1,010 | 1,010 | 57,000 |
| 1996/11/15 | 1,030 | 1,030 | 1,020 | 1,020 | 272,000 |
| 1996/11/14 | 1,020 | 1,030 | 1,020 | 1,020 | 145,000 |
| 1996/11/13 | 1,030 | 1,030 | 1,010 | 1,010 | 224,000 |
| 1996/11/12 | 1,020 | 1,050 | 1,020 | 1,040 | 238,000 |
| 1996/11/11 | 1,030 | 1,050 | 1,010 | 1,010 | 240,000 |
| 1996/11/08 | 1,010 | 1,050 | 1,000 | 1,050 | 509,000 |
| 1996/11/07 | 1,050 | 1,050 | 1,010 | 1,010 | 203,000 |
| 1996/11/06 | 1,020 | 1,040 | 1,010 | 1,030 | 215,000 |
| 1996/11/05 | 1,020 | 1,020 | 1,000 | 1,010 | 101,000 |
| 1996/11/01 | 992 | 1,010 | 990 | 1,000 | 189,000 |
| 1996/10/31 | 995 | 1,010 | 991 | 991 | 234,000 |
| 1996/10/30 | 1,010 | 1,020 | 991 | 991 | 220,000 |
| 1996/10/29 | 1,010 | 1,010 | 1,000 | 1,010 | 83,000 |
| 1996/10/28 | 1,000 | 1,020 | 1,000 | 1,010 | 116,000 |
| 1996/10/25 | 1,030 | 1,030 | 1,010 | 1,010 | 231,000 |
| 1996/10/24 | 1,030 | 1,040 | 1,020 | 1,030 | 174,000 |
| 1996/10/23 | 1,020 | 1,050 | 1,020 | 1,050 | 180,000 |
| 1996/10/22 | 1,010 | 1,020 | 1,010 | 1,020 | 134,000 |
| 1996/10/21 | 1,050 | 1,050 | 1,030 | 1,030 | 101,000 |
| 1996/10/18 | 1,040 | 1,060 | 1,040 | 1,050 | 323,000 |
| 1996/10/17 | 1,030 | 1,040 | 1,030 | 1,040 | 148,000 |
| 1996/10/16 | 1,040 | 1,040 | 1,020 | 1,040 | 184,000 |
| 1996/10/15 | 1,000 | 1,040 | 1,000 | 1,040 | 347,000 |
| 1996/10/14 | 1,020 | 1,020 | 991 | 1,000 | 77,000 |
| 1996/10/11 | 1,010 | 1,020 | 990 | 1,010 | 318,000 |
| 1996/10/09 | 1,000 | 1,000 | 993 | 999 | 65,000 |
| 1996/10/08 | 995 | 1,020 | 995 | 1,010 | 350,000 |
| 1996/10/07 | 1,010 | 1,010 | 995 | 995 | 215,000 |
| 1996/10/04 | 1,030 | 1,040 | 997 | 1,020 | 553,000 |
| 1996/10/03 | 1,030 | 1,040 | 1,030 | 1,040 | 190,000 |
| 1996/10/02 | 1,000 | 1,050 | 1,000 | 1,050 | 471,000 |
| 1996/10/01 | 1,020 | 1,020 | 1,010 | 1,010 | 71,000 |
| 1996/09/30 | 1,020 | 1,020 | 1,000 | 1,020 | 78,000 |
| 1996/09/27 | 990 | 1,040 | 990 | 1,030 | 250,000 |
| 1996/09/26 | 982 | 1,010 | 982 | 990 | 316,000 |
| 1996/09/25 | 980 | 985 | 977 | 980 | 141,000 |
| 1996/09/24 | 990 | 993 | 980 | 989 | 206,000 |
| 1996/09/20 | 999 | 999 | 980 | 980 | 212,000 |
| 1996/09/19 | 990 | 999 | 984 | 999 | 283,000 |
| 1996/09/18 | 998 | 1,000 | 986 | 991 | 558,000 |
| 1996/09/17 | 980 | 995 | 979 | 991 | 591,000 |
| 1996/09/13 | 959 | 980 | 959 | 980 | 1,823,000 |
| 1996/09/12 | 959 | 966 | 959 | 959 | 185,000 |
| 1996/09/11 | 969 | 969 | 966 | 969 | 139,000 |
| 1996/09/10 | 968 | 973 | 966 | 970 | 274,000 |
| 1996/09/09 | 970 | 970 | 961 | 965 | 178,000 |
| 1996/09/06 | 972 | 972 | 958 | 958 | 126,000 |
| 1996/09/05 | 975 | 976 | 969 | 972 | 284,000 |
| 1996/09/04 | 975 | 977 | 966 | 969 | 158,000 |
| 1996/09/03 | 975 | 980 | 966 | 972 | 225,000 |
| 1996/09/02 | 990 | 990 | 972 | 977 | 341,000 |
| 1996/08/30 | 990 | 999 | 983 | 997 | 364,000 |
| 1996/08/29 | 1,010 | 1,020 | 1,000 | 1,010 | 132,000 |
| 1996/08/28 | 1,020 | 1,040 | 1,000 | 1,010 | 200,000 |
| 1996/08/27 | 1,040 | 1,040 | 1,020 | 1,020 | 90,000 |
| 1996/08/26 | 1,030 | 1,040 | 1,030 | 1,030 | 79,000 |
| 1996/08/23 | 1,050 | 1,050 | 1,040 | 1,040 | 110,000 |
| 1996/08/22 | 1,050 | 1,060 | 1,040 | 1,060 | 123,000 |
| 1996/08/21 | 1,050 | 1,060 | 1,040 | 1,060 | 253,000 |
| 1996/08/20 | 1,050 | 1,050 | 1,020 | 1,050 | 120,000 |
| 1996/08/19 | 1,030 | 1,050 | 1,030 | 1,050 | 132,000 |
| 1996/08/16 | 1,020 | 1,030 | 1,010 | 1,010 | 131,000 |
| 1996/08/15 | 1,030 | 1,050 | 1,020 | 1,040 | 112,000 |
| 1996/08/14 | 1,000 | 1,020 | 1,000 | 1,020 | 127,000 |
| 1996/08/13 | 999 | 1,010 | 999 | 1,000 | 89,000 |
| 1996/08/12 | 1,000 | 1,010 | 1,000 | 1,000 | 91,000 |
| 1996/08/09 | 1,010 | 1,020 | 1,000 | 1,010 | 373,000 |
| 1996/08/08 | 1,020 | 1,020 | 1,000 | 1,010 | 157,000 |
| 1996/08/07 | 1,000 | 1,020 | 995 | 1,000 | 139,000 |
| 1996/08/06 | 1,040 | 1,040 | 1,020 | 1,020 | 263,000 |
| 1996/08/05 | 1,030 | 1,050 | 1,030 | 1,040 | 285,000 |
| 1996/08/02 | 1,030 | 1,030 | 1,020 | 1,020 | 97,000 |
| 1996/08/01 | 999 | 1,040 | 993 | 1,030 | 180,000 |
| 1996/07/31 | 1,010 | 1,020 | 1,000 | 1,000 | 142,000 |
| 1996/07/30 | 1,010 | 1,030 | 1,010 | 1,010 | 143,000 |
| 1996/07/29 | 1,040 | 1,040 | 1,020 | 1,020 | 209,000 |
| 1996/07/26 | 1,020 | 1,030 | 1,010 | 1,020 | 176,000 |
| 1996/07/25 | 1,000 | 1,040 | 1,000 | 1,010 | 574,000 |
| 1996/07/24 | 1,000 | 1,010 | 980 | 981 | 262,000 |
| 1996/07/23 | 1,000 | 1,020 | 1,000 | 1,020 | 192,000 |
| 1996/07/22 | 1,020 | 1,030 | 1,010 | 1,010 | 178,000 |
| 1996/07/19 | 1,020 | 1,030 | 1,010 | 1,010 | 233,000 |
| 1996/07/18 | 1,010 | 1,020 | 1,010 | 1,020 | 199,000 |
| 1996/07/17 | 1,020 | 1,020 | 998 | 1,010 | 270,000 |
| 1996/07/16 | 1,010 | 1,020 | 1,000 | 1,020 | 236,000 |
| 1996/07/15 | 1,030 | 1,030 | 1,020 | 1,030 | 149,000 |
| 1996/07/12 | 1,010 | 1,030 | 1,010 | 1,030 | 379,000 |
| 1996/07/11 | 1,030 | 1,030 | 1,020 | 1,030 | 251,000 |
| 1996/07/10 | 1,050 | 1,050 | 1,040 | 1,050 | 172,000 |
| 1996/07/09 | 1,050 | 1,060 | 1,030 | 1,030 | 102,000 |
| 1996/07/08 | 1,060 | 1,060 | 1,040 | 1,040 | 133,000 |
| 1996/07/05 | 1,070 | 1,080 | 1,060 | 1,060 | 61,000 |
| 1996/07/04 | 1,070 | 1,080 | 1,060 | 1,070 | 74,000 |
| 1996/07/03 | 1,070 | 1,080 | 1,070 | 1,080 | 552,000 |
| 1996/07/02 | 1,080 | 1,080 | 1,060 | 1,080 | 148,000 |
| 1996/07/01 | 1,080 | 1,080 | 1,070 | 1,070 | 87,000 |
| 1996/06/28 | 1,100 | 1,110 | 1,080 | 1,080 | 123,000 |
| 1996/06/27 | 1,090 | 1,100 | 1,080 | 1,100 | 223,000 |
| 1996/06/26 | 1,090 | 1,110 | 1,080 | 1,100 | 244,000 |
| 1996/06/25 | 1,080 | 1,090 | 1,080 | 1,090 | 291,000 |
| 1996/06/24 | 1,080 | 1,080 | 1,060 | 1,060 | 453,000 |
| 1996/06/21 | 1,080 | 1,090 | 1,060 | 1,070 | 343,000 |
| 1996/06/20 | 1,080 | 1,080 | 1,060 | 1,080 | 345,000 |
| 1996/06/19 | 1,070 | 1,100 | 1,070 | 1,100 | 259,000 |
| 1996/06/18 | 1,090 | 1,100 | 1,070 | 1,070 | 270,000 |
| 1996/06/17 | 1,080 | 1,110 | 1,080 | 1,090 | 262,000 |
| 1996/06/14 | 1,080 | 1,110 | 1,070 | 1,080 | 1,820,000 |
| 1996/06/13 | 1,100 | 1,100 | 1,070 | 1,080 | 444,000 |
| 1996/06/12 | 1,080 | 1,100 | 1,070 | 1,100 | 250,000 |
| 1996/06/11 | 1,060 | 1,080 | 1,060 | 1,080 | 168,000 |
| 1996/06/10 | 1,060 | 1,070 | 1,060 | 1,070 | 210,000 |
| 1996/06/07 | 1,060 | 1,070 | 1,050 | 1,060 | 341,000 |
| 1996/06/06 | 1,070 | 1,080 | 1,060 | 1,060 | 179,000 |
| 1996/06/05 | 1,080 | 1,090 | 1,070 | 1,070 | 234,000 |
| 1996/06/04 | 1,080 | 1,090 | 1,070 | 1,080 | 201,000 |
| 1996/06/03 | 1,080 | 1,090 | 1,070 | 1,070 | 252,000 |
| 1996/05/31 | 1,090 | 1,100 | 1,070 | 1,070 | 303,000 |
| 1996/05/30 | 1,110 | 1,120 | 1,090 | 1,100 | 114,000 |
| 1996/05/29 | 1,130 | 1,160 | 1,130 | 1,130 | 262,000 |
| 1996/05/28 | 1,130 | 1,140 | 1,100 | 1,110 | 245,000 |
| 1996/05/27 | 1,080 | 1,090 | 1,060 | 1,090 | 207,000 |
| 1996/05/24 | 1,060 | 1,080 | 1,050 | 1,070 | 536,000 |
| 1996/05/23 | 1,100 | 1,100 | 1,030 | 1,060 | 486,000 |
| 1996/05/22 | 1,140 | 1,160 | 1,080 | 1,100 | 299,000 |
| 1996/05/21 | 1,150 | 1,180 | 1,130 | 1,150 | 260,000 |
| 1996/05/20 | 1,150 | 1,190 | 1,130 | 1,130 | 422,000 |
| 1996/05/17 | 1,150 | 1,160 | 1,120 | 1,140 | 345,000 |
| 1996/05/16 | 1,150 | 1,190 | 1,150 | 1,160 | 320,000 |
| 1996/05/15 | 1,100 | 1,180 | 1,090 | 1,150 | 407,000 |
| 1996/05/14 | 1,080 | 1,090 | 1,070 | 1,080 | 375,000 |
| 1996/05/13 | 1,120 | 1,120 | 1,070 | 1,070 | 126,000 |
| 1996/05/10 | 1,100 | 1,120 | 1,090 | 1,120 | 327,000 |
| 1996/05/09 | 1,140 | 1,140 | 1,090 | 1,100 | 419,000 |
| 1996/05/08 | 1,120 | 1,140 | 1,100 | 1,140 | 277,000 |
| 1996/05/07 | 1,100 | 1,130 | 1,080 | 1,130 | 221,000 |
| 1996/05/02 | 1,120 | 1,140 | 1,100 | 1,100 | 273,000 |
| 1996/05/01 | 1,160 | 1,160 | 1,110 | 1,130 | 261,000 |
| 1996/04/30 | 1,170 | 1,190 | 1,160 | 1,160 | 353,000 |
| 1996/04/26 | 1,220 | 1,220 | 1,190 | 1,190 | 420,000 |
| 1996/04/25 | 1,240 | 1,250 | 1,230 | 1,230 | 433,000 |
| 1996/04/24 | 1,270 | 1,280 | 1,240 | 1,240 | 640,000 |
| 1996/04/23 | 1,190 | 1,280 | 1,180 | 1,270 | 1,538,000 |
| 1996/04/22 | 1,180 | 1,200 | 1,170 | 1,200 | 337,000 |
| 1996/04/19 | 1,160 | 1,190 | 1,160 | 1,180 | 387,000 |
| 1996/04/18 | 1,140 | 1,180 | 1,140 | 1,160 | 580,000 |
| 1996/04/17 | 1,160 | 1,170 | 1,150 | 1,150 | 381,000 |
| 1996/04/16 | 1,150 | 1,170 | 1,150 | 1,160 | 312,000 |
| 1996/04/15 | 1,150 | 1,160 | 1,140 | 1,140 | 161,000 |
| 1996/04/12 | 1,110 | 1,160 | 1,110 | 1,130 | 740,000 |
| 1996/04/11 | 1,100 | 1,120 | 1,090 | 1,110 | 381,000 |
| 1996/04/10 | 1,090 | 1,120 | 1,080 | 1,120 | 295,000 |
| 1996/04/09 | 1,080 | 1,100 | 1,080 | 1,090 | 319,000 |
| 1996/04/08 | 1,070 | 1,080 | 1,050 | 1,050 | 163,000 |
| 1996/04/05 | 1,050 | 1,090 | 1,040 | 1,090 | 249,000 |
| 1996/04/04 | 1,010 | 1,050 | 1,010 | 1,040 | 335,000 |
| 1996/04/03 | 1,050 | 1,050 | 1,010 | 1,020 | 285,000 |
| 1996/04/02 | 1,040 | 1,040 | 1,010 | 1,040 | 341,000 |
| 1996/04/01 | 1,030 | 1,060 | 1,020 | 1,050 | 454,000 |
| 1996/03/29 | 1,030 | 1,040 | 1,010 | 1,010 | 247,000 |
| 1996/03/28 | 1,040 | 1,040 | 1,010 | 1,030 | 232,000 |
| 1996/03/27 | 1,040 | 1,050 | 1,020 | 1,050 | 379,000 |
| 1996/03/26 | 1,050 | 1,050 | 1,030 | 1,050 | 318,000 |
| 1996/03/25 | 1,030 | 1,060 | 1,020 | 1,060 | 387,000 |
| 1996/03/22 | 1,010 | 1,010 | 995 | 1,010 | 300,000 |
| 1996/03/21 | 1,000 | 1,010 | 1,000 | 1,000 | 421,000 |
| 1996/03/19 | 989 | 1,020 | 989 | 995 | 939,000 |
| 1996/03/18 | 999 | 1,000 | 977 | 979 | 326,000 |
| 1996/03/15 | 993 | 999 | 988 | 995 | 339,000 |
| 1996/03/14 | 995 | 1,000 | 982 | 983 | 316,000 |
| 1996/03/13 | 1,010 | 1,010 | 980 | 992 | 340,000 |
| 1996/03/12 | 1,020 | 1,030 | 1,020 | 1,030 | 213,000 |
| 1996/03/11 | 1,030 | 1,040 | 1,020 | 1,020 | 280,000 |
| 1996/03/08 | 1,000 | 1,050 | 1,000 | 1,050 | 3,480,000 |
| 1996/03/07 | 1,010 | 1,020 | 1,000 | 1,000 | 261,000 |
| 1996/03/06 | 1,020 | 1,020 | 1,000 | 1,020 | 199,000 |
| 1996/03/05 | 1,010 | 1,020 | 1,010 | 1,010 | 237,000 |
| 1996/03/04 | 991 | 1,000 | 991 | 995 | 40,000 |
| 1996/03/01 | 991 | 1,000 | 985 | 994 | 158,000 |
| 1996/02/29 | 988 | 1,000 | 985 | 1,000 | 137,000 |
| 1996/02/28 | 989 | 994 | 982 | 982 | 132,000 |
| 1996/02/27 | 1,020 | 1,020 | 980 | 980 | 254,000 |
| 1996/02/26 | 1,010 | 1,020 | 1,000 | 1,020 | 217,000 |
| 1996/02/23 | 1,000 | 1,000 | 992 | 997 | 112,000 |
| 1996/02/22 | 995 | 999 | 991 | 991 | 150,000 |
| 1996/02/21 | 1,010 | 1,010 | 995 | 995 | 277,000 |
| 1996/02/20 | 1,000 | 1,010 | 990 | 1,010 | 165,000 |
| 1996/02/19 | 1,010 | 1,030 | 1,000 | 1,010 | 179,000 |
| 1996/02/16 | 980 | 1,010 | 980 | 1,010 | 217,000 |
| 1996/02/15 | 1,010 | 1,010 | 991 | 1,000 | 189,000 |
| 1996/02/14 | 1,000 | 1,020 | 996 | 1,010 | 315,000 |
| 1996/02/13 | 1,000 | 1,000 | 996 | 996 | 150,000 |
| 1996/02/09 | 1,010 | 1,010 | 985 | 985 | 398,000 |
| 1996/02/08 | 981 | 998 | 981 | 997 | 489,000 |
| 1996/02/07 | 1,000 | 1,000 | 990 | 998 | 536,000 |
| 1996/02/06 | 985 | 1,010 | 985 | 1,000 | 230,000 |
| 1996/02/05 | 990 | 990 | 970 | 985 | 235,000 |
| 1996/02/02 | 1,000 | 1,000 | 990 | 990 | 146,000 |
| 1996/02/01 | 999 | 1,000 | 997 | 1,000 | 92,000 |
| 1996/01/31 | 1,010 | 1,010 | 1,000 | 1,000 | 285,000 |
| 1996/01/30 | 1,020 | 1,040 | 999 | 1,000 | 816,000 |
| 1996/01/29 | 1,030 | 1,040 | 1,020 | 1,030 | 285,000 |
| 1996/01/26 | 1,040 | 1,050 | 1,030 | 1,050 | 325,000 |
| 1996/01/25 | 1,040 | 1,040 | 1,020 | 1,040 | 349,000 |
| 1996/01/24 | 1,000 | 1,050 | 1,000 | 1,050 | 397,000 |
| 1996/01/23 | 1,000 | 1,010 | 1,000 | 1,000 | 188,000 |
| 1996/01/22 | 1,000 | 1,010 | 997 | 1,000 | 308,000 |
| 1996/01/19 | 989 | 1,020 | 970 | 1,020 | 346,000 |
| 1996/01/18 | 973 | 980 | 970 | 979 | 161,000 |
| 1996/01/17 | 1,000 | 1,010 | 977 | 977 | 171,000 |
| 1996/01/16 | 967 | 1,010 | 967 | 998 | 228,000 |
| 1996/01/12 | 993 | 993 | 966 | 967 | 477,000 |
| 1996/01/11 | 995 | 1,000 | 991 | 994 | 97,000 |
| 1996/01/10 | 972 | 1,010 | 972 | 998 | 184,000 |
| 1996/01/09 | 984 | 990 | 972 | 972 | 209,000 |
| 1996/01/08 | 985 | 995 | 981 | 993 | 184,000 |
| 1996/01/05 | 1,000 | 1,010 | 989 | 1,000 | 484,000 |
| 1996/01/04 | 1,040 | 1,040 | 1,020 | 1,030 | 97,000 |