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
1999/12/30 460 472 460 462 185,000
1999/12/29 480 480 468 468 348,000
1999/12/28 520 520 490 490 230,000
1999/12/27 498 514 498 510 281,000
1999/12/24 508 510 473 473 463,000
1999/12/22 516 520 507 510 346,000
1999/12/21 515 520 504 512 499,000
1999/12/20 497 517 493 516 498,000
1999/12/17 517 517 495 497 638,000
1999/12/16 495 520 495 517 689,000
1999/12/15 510 510 490 490 451,000
1999/12/14 491 514 491 513 231,000
1999/12/13 484 510 483 490 517,000
1999/12/10 488 490 475 484 2,495,000
1999/12/09 494 495 483 488 243,000
1999/12/08 515 520 500 514 344,000
1999/12/07 524 530 511 513 445,000
1999/12/06 520 528 505 520 321,000
1999/12/03 520 535 518 530 638,000
1999/12/02 500 529 500 525 912,000
1999/12/01 496 519 496 505 588,000
1999/11/30 492 518 492 516 676,000
1999/11/29 482 487 472 472 617,000
1999/11/26 500 500 485 493 557,000
1999/11/25 511 525 500 519 534,000
1999/11/24 517 528 510 511 320,000
1999/11/22 530 540 503 528 419,000
1999/11/19 560 563 540 540 1,015,000
1999/11/18 500 551 495 550 2,494,000
1999/11/17 472 485 470 480 2,156,000
1999/11/16 488 488 467 467 562,000
1999/11/15 507 518 490 491 567,000
1999/11/12 532 541 510 510 1,053,000
1999/11/11 570 575 552 552 399,000
1999/11/10 589 593 575 575 354,000
1999/11/09 579 600 576 582 569,000
1999/11/08 570 576 551 574 221,000
1999/11/05 566 580 566 575 452,000
1999/11/04 572 585 557 568 530,000
1999/11/02 551 572 551 571 302,000
1999/11/01 558 568 550 561 417,000
1999/10/29 530 559 526 558 648,000
1999/10/28 538 538 520 521 275,000
1999/10/27 535 543 515 518 291,000
1999/10/26 550 553 541 543 175,000
1999/10/25 541 554 541 554 369,000
1999/10/22 547 554 536 541 164,000
1999/10/21 549 551 535 545 256,000
1999/10/20 552 573 552 569 129,000
1999/10/19 563 573 550 552 335,000
1999/10/18 581 586 560 583 566,000
1999/10/15 579 605 573 597 1,637,000
1999/10/14 558 569 550 569 467,000
1999/10/13 536 570 536 558 324,000
1999/10/12 539 556 539 543 217,000
1999/10/08 535 545 528 531 598,000
1999/10/07 553 561 541 545 283,000
1999/10/06 553 553 539 541 236,000
1999/10/05 548 552 539 539 380,000
1999/10/04 523 543 523 538 237,000
1999/10/01 515 540 511 522 266,000
1999/09/30 530 540 525 525 290,000
1999/09/29 528 539 513 533 326,000
1999/09/28 523 553 519 548 160,000
1999/09/27 517 525 507 523 209,000
1999/09/24 537 554 530 530 304,000
1999/09/22 545 550 540 547 280,000
1999/09/21 548 568 546 556 212,000
1999/09/20 565 573 557 562 372,000
1999/09/17 551 560 541 560 356,000
1999/09/16 552 553 526 553 632,000
1999/09/14 552 567 550 564 342,000
1999/09/13 575 589 575 587 493,000
1999/09/10 547 580 547 565 2,168,000
1999/09/09 553 558 545 545 206,000
1999/09/08 546 547 541 543 201,000
1999/09/07 546 566 543 547 151,000
1999/09/06 549 552 546 546 156,000
1999/09/03 554 554 542 549 85,000
1999/09/02 555 561 538 538 397,000
1999/09/01 556 561 539 555 834,000
1999/08/31 566 574 554 571 332,000
1999/08/30 557 581 555 556 610,000
1999/08/27 584 585 554 554 736,000
1999/08/26 590 595 572 595 624,000
1999/08/25 614 631 600 600 606,000
1999/08/24 700 700 635 638 773,000
1999/08/23 674 714 671 714 3,421,000
1999/08/20 614 614 585 614 3,996,000
1999/08/19 505 520 505 514 317,000
1999/08/18 510 517 501 501 274,000
1999/08/17 490 513 490 500 120,000
1999/08/16 500 515 499 515 228,000
1999/08/13 495 498 485 485 685,000
1999/08/12 500 501 491 495 95,000
1999/08/11 490 513 486 509 247,000
1999/08/10 506 507 487 490 167,000
1999/08/09 498 520 498 506 350,000
1999/08/06 490 499 481 483 383,000
1999/08/05 499 499 480 485 292,000
1999/08/04 504 509 490 498 209,000
1999/08/03 520 524 510 523 532,000
1999/08/02 500 520 500 514 465,000
1999/07/30 487 500 481 486 576,000
1999/07/29 486 489 477 487 356,000
1999/07/28 500 500 491 491 387,000
1999/07/27 511 520 495 498 509,000
1999/07/26 523 526 520 520 151,000
1999/07/23 530 538 524 530 278,000
1999/07/22 537 541 523 524 251,000
1999/07/21 530 546 530 542 255,000
1999/07/19 536 540 531 540 211,000
1999/07/16 526 538 526 526 414,000
1999/07/15 538 538 523 528 543,000
1999/07/14 536 544 526 528 483,000
1999/07/13 535 555 534 534 655,000
1999/07/12 522 544 521 534 226,000
1999/07/09 523 544 523 530 832,000
1999/07/08 540 540 525 525 390,000
1999/07/07 551 551 540 541 271,000
1999/07/06 555 560 550 551 452,000
1999/07/05 550 560 543 551 467,000
1999/07/02 550 550 530 530 254,000
1999/07/01 557 566 511 530 575,000
1999/06/30 564 572 551 551 335,000
1999/06/29 575 575 565 574 168,000
1999/06/28 571 571 556 556 201,000
1999/06/25 570 580 565 574 166,000
1999/06/24 567 574 566 570 240,000
1999/06/23 553 585 553 574 622,000
1999/06/22 561 570 550 550 232,000
1999/06/21 571 574 561 568 141,000
1999/06/18 563 565 550 551 283,000
1999/06/17 541 565 540 543 358,000
1999/06/16 542 558 535 544 160,000
1999/06/15 565 565 540 552 268,000
1999/06/14 547 579 547 565 563,000
1999/06/11 575 585 544 545 2,848,000
1999/06/10 546 585 546 585 432,000
1999/06/09 533 553 533 552 303,000
1999/06/08 524 543 524 543 192,000
1999/06/07 525 545 518 534 398,000
1999/06/04 527 532 508 508 656,000
1999/06/03 520 527 507 517 186,000
1999/06/02 507 519 504 510 283,000
1999/06/01 480 517 478 517 243,000
1999/05/31 485 489 472 481 275,000
1999/05/28 491 492 480 480 242,000
1999/05/27 500 500 484 491 213,000
1999/05/26 490 517 489 502 160,000
1999/05/25 495 498 488 488 263,000
1999/05/24 511 511 496 498 546,000
1999/05/21 510 525 506 511 1,391,000
1999/05/20 497 509 490 500 865,000
1999/05/19 500 502 488 492 848,000
1999/05/18 531 536 514 516 393,000
1999/05/17 558 558 526 536 388,000
1999/05/14 580 585 550 552 1,054,000
1999/05/13 578 585 565 574 586,000
1999/05/12 556 578 553 575 674,000
1999/05/11 566 566 546 546 459,000
1999/05/10 579 587 566 568 309,000
1999/05/07 585 598 575 595 968,000
1999/05/06 573 586 569 575 400,000
1999/04/30 580 591 580 581 651,000
1999/04/28 564 576 558 576 565,000
1999/04/27 560 564 544 544 308,000
1999/04/26 550 569 550 556 394,000
1999/04/23 562 562 548 550 416,000
1999/04/22 559 562 545 562 497,000
1999/04/21 560 570 544 549 467,000
1999/04/20 570 579 560 570 489,000
1999/04/19 580 580 562 570 787,000
1999/04/16 570 580 562 575 1,335,000
1999/04/15 555 572 550 550 2,153,000
1999/04/14 514 530 505 525 1,044,000
1999/04/13 498 514 497 505 957,000
1999/04/12 479 484 475 478 477,000
1999/04/09 501 501 460 477 1,968,000
1999/04/08 490 496 482 492 611,000
1999/04/07 482 494 481 490 298,000
1999/04/06 493 497 465 497 326,000
1999/04/05 460 496 459 493 772,000
1999/04/02 464 473 455 464 551,000
1999/04/01 450 465 431 464 380,000
1999/03/31 437 460 428 453 340,000
1999/03/30 457 457 423 423 123,000
1999/03/29 460 464 447 447 146,000
1999/03/26 450 470 440 445 201,000
1999/03/25 422 460 422 459 438,000
1999/03/24 455 455 417 417 560,000
1999/03/23 479 479 450 450 488,000
1999/03/19 461 479 448 475 914,000
1999/03/18 465 470 427 427 647,000
1999/03/17 450 470 448 470 745,000
1999/03/16 441 452 438 452 442,000
1999/03/15 434 449 425 449 309,000
1999/03/12 444 444 426 432 1,449,000
1999/03/11 433 450 428 440 705,000
1999/03/10 410 429 408 428 595,000
1999/03/09 406 409 405 409 393,000
1999/03/08 402 410 402 407 582,000
1999/03/05 396 409 389 400 744,000
1999/03/04 393 393 388 389 208,000
1999/03/03 392 395 386 395 123,000
1999/03/02 402 402 390 390 469,000
1999/03/01 395 402 395 397 184,000
1999/02/26 400 400 392 395 252,000
1999/02/25 395 396 390 396 197,000
1999/02/24 396 401 390 390 236,000
1999/02/23 395 406 395 396 245,000
1999/02/22 390 402 388 400 441,000
1999/02/19 391 391 382 384 236,000
1999/02/18 399 403 395 398 157,000
1999/02/17 408 409 400 400 298,000
1999/02/16 405 414 405 408 360,000
1999/02/15 408 410 400 405 351,000
1999/02/12 395 409 395 403 434,000
1999/02/10 383 399 383 399 493,000
1999/02/09 396 397 383 391 109,000
1999/02/08 395 395 385 392 397,000
1999/02/05 404 404 391 397 378,000
1999/02/04 403 408 395 405 239,000
1999/02/03 405 406 395 398 449,000
1999/02/02 412 412 407 409 222,000
1999/02/01 415 419 405 408 148,000
1999/01/29 416 420 408 413 303,000
1999/01/28 411 414 408 411 190,000
1999/01/27 403 414 403 409 210,000
1999/01/26 398 419 398 408 355,000
1999/01/25 400 402 395 399 167,000
1999/01/22 395 409 395 399 296,000
1999/01/21 382 400 378 400 392,000
1999/01/20 370 388 365 378 256,000
1999/01/19 381 388 376 376 134,000
1999/01/18 383 389 380 383 182,000
1999/01/14 363 379 363 378 269,000
1999/01/13 358 367 358 362 197,000
1999/01/12 356 383 355 358 386,000
1999/01/11 366 375 353 357 442,000
1999/01/08 381 385 370 376 391,000
1999/01/07 398 403 386 386 166,000
1999/01/06 379 391 373 391 120,000
1999/01/05 378 380 369 379 310,000
1999/01/04 380 383 370 371 223,000

このページの先頭へ