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
1997/12/30 524 550 524 550 137,000
1997/12/29 511 520 485 511 320,000
1997/12/26 574 583 510 510 276,000
1997/12/25 542 604 542 584 288,000
1997/12/24 559 562 525 550 216,000
1997/12/22 580 582 499 550 379,000
1997/12/19 656 656 571 580 677,000
1997/12/18 704 704 638 665 251,000
1997/12/17 670 709 640 704 523,000
1997/12/16 675 680 655 669 246,000
1997/12/15 661 670 655 668 172,000
1997/12/12 706 706 652 660 1,484,000
1997/12/11 693 698 685 686 177,000
1997/12/10 713 713 698 699 137,000
1997/12/09 698 718 698 705 435,000
1997/12/08 735 735 687 695 274,000
1997/12/05 735 740 724 735 96,000
1997/12/04 715 729 711 715 175,000
1997/12/03 745 746 710 710 216,000
1997/12/02 773 793 770 774 192,000
1997/12/01 723 799 718 783 296,000
1997/11/28 753 776 720 728 291,000
1997/11/27 750 759 728 757 342,000
1997/11/26 664 724 664 724 249,000
1997/11/25 694 704 650 659 607,000
1997/11/21 716 740 710 734 388,000
1997/11/20 693 726 693 706 515,000
1997/11/19 762 779 692 692 145,000
1997/11/18 748 823 748 792 381,000
1997/11/17 660 758 650 758 288,000
1997/11/14 668 694 643 670 876,000
1997/11/13 692 705 675 688 285,000
1997/11/12 726 730 682 682 496,000
1997/11/11 720 736 715 736 196,000
1997/11/10 707 761 707 730 283,000
1997/11/07 775 776 740 740 283,000
1997/11/06 780 793 775 792 121,000
1997/11/05 785 789 775 789 200,000
1997/11/04 796 807 785 785 331,000
1997/10/31 770 810 762 795 343,000
1997/10/30 812 812 785 785 314,000
1997/10/29 778 836 778 832 525,000
1997/10/28 756 775 756 770 997,000
1997/10/27 761 771 761 771 231,000
1997/10/24 736 790 736 779 418,000
1997/10/23 740 753 740 746 346,000
1997/10/22 709 745 709 745 380,000
1997/10/21 715 730 715 715 304,000
1997/10/20 730 734 705 710 224,000
1997/10/17 755 758 734 736 295,000
1997/10/16 736 773 730 773 240,000
1997/10/15 779 779 732 736 350,000
1997/10/14 742 775 732 772 155,000
1997/10/13 762 764 731 732 206,000
1997/10/09 798 798 750 760 441,000
1997/10/08 779 791 779 788 62,000
1997/10/07 796 797 770 780 165,000
1997/10/06 763 796 763 796 95,000
1997/10/03 753 772 752 763 223,000
1997/10/02 755 768 750 768 176,000
1997/10/01 789 790 766 782 353,000
1997/09/30 810 810 799 799 154,000
1997/09/29 825 825 780 810 194,000
1997/09/26 826 826 815 825 264,000
1997/09/25 840 841 826 840 228,000
1997/09/24 846 847 825 835 218,000
1997/09/22 840 859 830 847 152,000
1997/09/19 827 842 827 842 275,000
1997/09/18 810 826 810 826 209,000
1997/09/17 823 830 817 825 541,000
1997/09/16 840 840 808 820 484,000
1997/09/12 833 840 827 840 1,380,000
1997/09/11 834 834 829 834 277,000
1997/09/10 823 837 823 837 103,000
1997/09/09 826 835 822 822 209,000
1997/09/08 820 835 820 826 647,000
1997/09/05 806 810 801 810 542,000
1997/09/04 806 806 798 805 176,000
1997/09/03 797 808 791 800 332,000
1997/09/02 781 781 762 781 240,000
1997/09/01 780 793 771 771 163,000
1997/08/29 775 795 761 780 245,000
1997/08/28 781 792 780 790 120,000
1997/08/27 795 795 785 786 250,000
1997/08/26 790 804 787 797 289,000
1997/08/25 775 782 770 780 167,000
1997/08/22 781 796 762 767 245,000
1997/08/21 822 823 800 806 195,000
1997/08/20 775 815 775 815 184,000
1997/08/19 772 785 760 775 323,000
1997/08/18 778 793 745 757 630,000
1997/08/15 796 801 775 788 416,000
1997/08/14 811 811 796 796 205,000
1997/08/13 815 815 795 809 283,000
1997/08/12 830 830 820 820 194,000
1997/08/11 855 860 830 830 245,000
1997/08/08 846 869 841 869 309,000
1997/08/07 865 865 845 856 178,000
1997/08/06 875 875 850 871 248,000
1997/08/05 894 899 888 888 155,000
1997/08/04 886 902 886 894 134,000
1997/08/01 936 936 891 896 212,000
1997/07/31 946 948 933 946 236,000
1997/07/30 934 949 933 949 222,000
1997/07/29 950 950 930 932 156,000
1997/07/28 942 951 942 951 70,000
1997/07/25 938 943 934 942 70,000
1997/07/24 944 944 930 938 218,000
1997/07/23 946 946 935 944 113,000
1997/07/22 951 951 943 946 72,000
1997/07/18 950 968 946 946 267,000
1997/07/17 969 979 965 965 145,000
1997/07/16 943 969 943 969 398,000
1997/07/15 935 953 935 935 205,000
1997/07/14 917 945 916 945 100,000
1997/07/11 909 917 907 917 347,000
1997/07/10 930 930 902 907 242,000
1997/07/09 952 952 915 940 262,000
1997/07/08 946 960 946 953 436,000
1997/07/07 950 950 935 936 144,000
1997/07/04 975 975 953 959 228,000
1997/07/03 994 994 971 976 253,000
1997/07/02 994 995 971 995 171,000
1997/07/01 1,030 1,030 990 990 312,000
1997/06/30 1,030 1,040 1,020 1,040 113,000
1997/06/27 1,040 1,050 1,030 1,030 145,000
1997/06/26 1,050 1,070 1,040 1,040 219,000
1997/06/25 1,050 1,060 1,030 1,040 233,000
1997/06/24 1,030 1,040 1,020 1,030 117,000
1997/06/23 1,060 1,060 1,030 1,050 180,000
1997/06/20 1,080 1,090 1,060 1,060 146,000
1997/06/19 1,080 1,090 1,060 1,090 266,000
1997/06/18 1,060 1,100 1,060 1,090 451,000
1997/06/17 1,040 1,060 1,040 1,060 142,000
1997/06/16 1,030 1,040 1,020 1,030 410,000
1997/06/13 1,060 1,060 1,020 1,040 1,501,000
1997/06/12 1,020 1,050 1,000 1,030 268,000
1997/06/11 1,030 1,040 995 1,000 289,000
1997/06/10 999 1,030 999 1,020 348,000
1997/06/09 1,020 1,020 1,000 1,000 155,000
1997/06/06 1,010 1,020 1,010 1,020 108,000
1997/06/05 1,010 1,020 1,000 1,020 180,000
1997/06/04 1,010 1,020 1,010 1,020 149,000
1997/06/03 990 1,020 990 1,020 176,000
1997/06/02 992 1,010 992 1,010 196,000
1997/05/30 1,000 1,010 990 991 297,000
1997/05/29 1,000 1,010 989 1,010 142,000
1997/05/28 970 1,020 960 1,020 135,000
1997/05/27 970 980 956 960 73,000
1997/05/26 976 980 966 968 40,000
1997/05/23 998 998 961 966 279,000
1997/05/22 970 1,010 951 1,000 661,000
1997/05/21 994 998 972 972 274,000
1997/05/20 1,010 1,020 980 984 421,000
1997/05/19 1,020 1,030 990 1,030 250,000
1997/05/16 997 1,020 997 1,020 258,000
1997/05/15 989 1,010 960 981 284,000
1997/05/14 949 989 948 989 93,000
1997/05/13 960 999 957 957 290,000
1997/05/12 900 960 896 960 302,000
1997/05/09 919 919 900 908 386,000
1997/05/08 905 913 890 900 154,000
1997/05/07 900 915 899 915 317,000
1997/05/06 875 910 871 900 348,000
1997/05/02 834 861 830 860 275,000
1997/05/01 855 880 840 840 263,000
1997/04/30 824 850 820 842 135,000
1997/04/28 810 824 810 824 81,000
1997/04/25 808 820 808 808 236,000
1997/04/24 830 833 805 806 263,000
1997/04/23 848 850 840 840 213,000
1997/04/22 835 844 833 833 224,000
1997/04/21 825 839 820 836 233,000
1997/04/18 820 828 810 825 160,000
1997/04/17 799 815 799 810 156,000
1997/04/16 811 811 799 800 308,000
1997/04/15 795 812 795 797 200,000
1997/04/14 790 798 785 785 129,000
1997/04/11 780 800 774 800 713,000
1997/04/10 770 774 750 750 285,000
1997/04/09 777 779 767 770 367,000
1997/04/08 754 788 754 783 173,000
1997/04/07 772 777 750 753 170,000
1997/04/04 790 790 760 772 382,000
1997/04/03 790 806 787 798 163,000
1997/04/02 789 807 778 798 242,000
1997/04/01 787 794 785 789 283,000
1997/03/31 805 817 800 817 291,000
1997/03/28 829 829 806 825 116,000
1997/03/27 853 853 805 820 407,000
1997/03/26 842 861 842 843 120,000
1997/03/25 843 879 843 875 256,000
1997/03/24 896 896 853 853 218,000
1997/03/21 885 896 871 896 100,000
1997/03/19 864 890 851 889 149,000
1997/03/18 835 866 835 866 329,000
1997/03/17 842 842 825 842 112,000
1997/03/14 800 844 800 844 1,430,000
1997/03/13 831 835 827 827 76,000
1997/03/12 846 846 826 846 90,000
1997/03/11 830 848 830 848 100,000
1997/03/10 824 835 815 825 176,000
1997/03/07 822 840 816 840 149,000
1997/03/06 847 852 822 822 312,000
1997/03/05 862 862 831 837 283,000
1997/03/04 863 863 851 852 139,000
1997/03/03 869 869 846 853 173,000
1997/02/28 885 899 867 870 278,000
1997/02/27 905 915 904 915 121,000
1997/02/26 905 915 904 910 69,000
1997/02/25 886 918 886 915 223,000
1997/02/24 907 910 877 877 231,000
1997/02/21 900 912 891 905 233,000
1997/02/20 871 900 863 900 192,000
1997/02/19 841 864 841 860 145,000
1997/02/18 856 861 841 841 147,000
1997/02/17 874 885 855 875 68,000
1997/02/14 864 875 848 854 581,000
1997/02/13 890 890 864 864 205,000
1997/02/12 871 879 855 863 190,000
1997/02/10 838 871 831 871 244,000
1997/02/07 870 880 835 848 275,000
1997/02/06 850 872 828 872 227,000
1997/02/05 884 890 841 890 188,000
1997/02/04 870 909 870 884 161,000
1997/02/03 874 874 840 840 198,000
1997/01/31 910 923 870 870 329,000
1997/01/30 861 898 850 850 332,000
1997/01/29 851 860 825 860 280,000
1997/01/28 800 842 799 841 159,000
1997/01/27 822 822 806 807 255,000
1997/01/24 827 832 825 826 346,000
1997/01/23 825 838 825 827 243,000
1997/01/22 805 829 803 826 296,000
1997/01/21 791 805 783 800 469,000
1997/01/20 820 820 780 781 612,000
1997/01/17 820 838 806 815 305,000
1997/01/16 810 815 785 814 256,000
1997/01/14 810 818 777 800 436,000
1997/01/13 750 824 745 818 570,000
1997/01/10 795 800 739 740 982,000
1997/01/09 850 850 812 815 206,000
1997/01/08 872 879 834 850 253,000
1997/01/07 899 901 882 882 176,000
1997/01/06 896 919 882 919 107,000

このページの先頭へ