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
2000/12/29 523 523 513 520 67,000
2000/12/28 527 527 517 522 169,000
2000/12/27 518 522 508 522 140,000
2000/12/26 518 522 509 522 186,000
2000/12/25 519 522 514 520 309,000
2000/12/22 488 519 485 514 262,000
2000/12/21 505 516 473 488 523,000
2000/12/20 515 516 505 515 486,000
2000/12/19 520 521 515 515 300,000
2000/12/18 516 524 515 517 198,000
2000/12/15 529 529 520 522 233,000
2000/12/14 526 531 519 528 257,000
2000/12/13 524 531 522 526 259,000
2000/12/12 521 532 521 524 361,000
2000/12/11 530 536 523 525 449,000
2000/12/08 514 529 514 526 2,373,000
2000/12/07 526 527 518 518 360,000
2000/12/06 530 535 518 526 509,000
2000/12/05 549 549 520 530 393,000
2000/12/04 544 562 535 537 538,000
2000/12/01 527 550 519 544 419,000
2000/11/30 527 527 518 526 238,000
2000/11/29 520 524 512 524 134,000
2000/11/28 518 521 514 514 353,000
2000/11/27 521 521 509 520 406,000
2000/11/24 530 535 521 531 265,000
2000/11/22 537 537 522 530 207,000
2000/11/21 529 529 512 527 208,000
2000/11/20 537 537 523 529 192,000
2000/11/17 534 536 515 528 203,000
2000/11/16 529 540 520 524 237,000
2000/11/15 546 546 530 536 170,000
2000/11/14 537 537 525 529 172,000
2000/11/13 539 541 517 537 278,000
2000/11/10 530 554 530 548 614,000
2000/11/09 549 555 536 540 288,000
2000/11/08 533 555 533 535 414,000
2000/11/07 546 555 539 543 248,000
2000/11/06 536 560 504 556 721,000
2000/11/02 514 529 514 520 465,000
2000/11/01 534 535 522 530 485,000
2000/10/31 530 530 514 524 355,000
2000/10/30 491 527 486 524 444,000
2000/10/27 514 524 501 501 447,000
2000/10/26 525 525 505 524 348,000
2000/10/25 528 528 515 515 202,000
2000/10/24 520 534 520 528 252,000
2000/10/23 538 538 521 528 397,000
2000/10/20 542 542 530 541 257,000
2000/10/19 535 544 527 537 211,000
2000/10/18 549 549 526 529 213,000
2000/10/17 535 554 535 543 288,000
2000/10/16 532 543 528 530 251,000
2000/10/13 533 538 521 522 683,000
2000/10/12 523 550 523 550 310,000
2000/10/11 542 544 537 540 169,000
2000/10/10 530 544 530 544 183,000
2000/10/06 547 547 535 544 162,000
2000/10/05 545 552 539 547 219,000
2000/10/04 546 560 546 555 479,000
2000/10/03 540 548 535 547 343,000
2000/10/02 528 540 527 540 198,000
2000/09/29 538 538 533 533 333,000
2000/09/28 535 538 530 533 402,000
2000/09/27 520 530 516 527 338,000
2000/09/26 518 525 517 523 181,000
2000/09/25 523 523 516 516 162,000
2000/09/22 503 520 503 513 214,000
2000/09/21 520 520 500 513 265,000
2000/09/20 520 521 506 518 466,000
2000/09/19 503 510 495 510 307,000
2000/09/18 501 514 501 514 499,000
2000/09/14 509 513 493 501 376,000
2000/09/13 495 523 494 513 774,000
2000/09/12 475 495 475 483 450,000
2000/09/11 490 495 471 474 335,000
2000/09/08 478 497 478 490 1,568,000
2000/09/07 486 491 476 476 353,000
2000/09/06 496 500 486 486 290,000
2000/09/05 497 501 490 491 390,000
2000/09/04 494 512 491 492 345,000
2000/09/01 496 500 493 494 363,000
2000/08/31 500 501 492 496 247,000
2000/08/30 503 506 496 496 267,000
2000/08/29 507 507 498 501 322,000
2000/08/28 505 514 501 507 406,000
2000/08/25 501 510 500 505 349,000
2000/08/24 499 515 499 513 468,000
2000/08/23 513 513 485 499 335,000
2000/08/22 480 525 480 515 635,000
2000/08/21 483 487 473 475 274,000
2000/08/18 480 484 478 483 400,000
2000/08/17 484 487 472 475 227,000
2000/08/16 476 484 476 484 332,000
2000/08/15 478 481 466 476 693,000
2000/08/14 473 480 470 473 671,000
2000/08/11 470 479 470 473 1,056,000
2000/08/10 480 495 470 482 510,000
2000/08/09 469 478 467 477 545,000
2000/08/08 477 480 462 464 379,000
2000/08/07 470 490 463 477 654,000
2000/08/04 473 473 468 471 951,000
2000/08/03 475 478 460 468 626,000
2000/08/02 475 480 475 480 312,000
2000/08/01 472 480 472 475 554,000
2000/07/31 488 488 474 475 395,000
2000/07/28 479 488 472 483 541,000
2000/07/27 487 487 480 484 339,000
2000/07/26 498 498 487 488 461,000
2000/07/25 491 498 491 495 526,000
2000/07/24 510 510 501 501 291,000
2000/07/21 512 515 510 510 567,000
2000/07/19 520 522 512 512 700,000
2000/07/18 547 550 525 529 394,000
2000/07/17 547 563 545 547 350,000
2000/07/14 528 553 528 540 569,000
2000/07/13 559 563 530 535 408,000
2000/07/12 567 571 550 559 375,000
2000/07/11 561 571 560 565 285,000
2000/07/10 556 560 546 560 397,000
2000/07/07 560 569 550 552 571,000
2000/07/06 560 560 548 554 420,000
2000/07/05 573 581 560 560 591,000
2000/07/04 598 598 560 573 558,000
2000/07/03 570 608 570 592 1,347,000
2000/06/30 550 565 547 560 702,000
2000/06/29 549 550 543 547 214,000
2000/06/28 553 555 536 542 329,000
2000/06/27 529 547 527 543 449,000
2000/06/26 521 536 512 519 227,000
2000/06/23 520 545 506 531 272,000
2000/06/22 540 541 525 530 572,000
2000/06/21 546 555 544 550 459,000
2000/06/20 543 557 543 557 797,000
2000/06/19 539 547 527 544 402,000
2000/06/16 523 542 523 540 269,000
2000/06/15 539 541 522 523 516,000
2000/06/14 548 550 536 541 1,419,000
2000/06/13 519 530 511 518 509,000
2000/06/12 516 518 508 514 477,000
2000/06/09 488 524 488 506 1,712,000
2000/06/08 492 498 491 493 238,000
2000/06/07 495 498 490 490 257,000
2000/06/06 499 507 490 491 145,000
2000/06/05 486 501 486 491 321,000
2000/06/02 501 506 487 491 388,000
2000/06/01 499 509 493 509 185,000
2000/05/31 489 500 489 490 281,000
2000/05/30 506 507 485 488 310,000
2000/05/29 502 507 500 501 116,000
2000/05/26 525 525 496 505 337,000
2000/05/25 514 523 503 515 354,000
2000/05/24 509 519 492 492 307,000
2000/05/23 522 526 502 509 555,000
2000/05/22 507 530 503 530 298,000
2000/05/19 514 515 502 507 184,000
2000/05/18 502 512 502 511 290,000
2000/05/17 510 515 508 510 349,000
2000/05/16 518 528 518 520 411,000
2000/05/15 528 543 526 538 561,000
2000/05/12 510 529 507 518 1,069,000
2000/05/11 514 523 502 507 499,000
2000/05/10 520 524 501 511 450,000
2000/05/09 520 527 515 520 356,000
2000/05/08 520 520 513 513 265,000
2000/05/02 512 512 505 510 271,000
2000/05/01 494 500 493 500 353,000
2000/04/28 504 504 486 493 309,000
2000/04/27 497 499 488 499 379,000
2000/04/26 501 502 482 491 500,000
2000/04/25 484 507 484 502 1,266,000
2000/04/24 482 482 482 482 234,000
2000/04/21 504 509 402 402 2,385,000
2000/04/20 525 539 502 502 966,000
2000/04/19 546 555 521 525 973,000
2000/04/18 540 547 516 539 1,053,000
2000/04/17 527 545 513 530 991,000
2000/04/14 554 568 548 548 1,317,000
2000/04/13 549 558 539 548 616,000
2000/04/12 526 570 525 565 1,818,000
2000/04/11 524 525 516 521 219,000
2000/04/10 516 530 516 519 229,000
2000/04/07 535 535 525 525 302,000
2000/04/06 538 539 525 525 451,000
2000/04/05 524 535 520 534 420,000
2000/04/04 527 529 510 527 362,000
2000/04/03 505 531 504 529 422,000
2000/03/31 510 514 490 503 281,000
2000/03/30 520 520 500 500 393,000
2000/03/29 516 517 502 510 171,000
2000/03/28 523 523 500 516 343,000
2000/03/27 517 524 517 523 771,000
2000/03/24 499 522 499 517 847,000
2000/03/23 500 503 495 499 393,000
2000/03/22 500 501 495 500 570,000
2000/03/21 496 496 490 495 506,000
2000/03/17 494 494 475 489 455,000
2000/03/16 500 500 483 491 630,000
2000/03/15 511 522 495 504 763,000
2000/03/14 536 540 511 511 804,000
2000/03/13 537 543 520 526 1,362,000
2000/03/10 513 549 505 527 3,363,000
2000/03/09 504 511 499 503 768,000
2000/03/08 507 519 490 499 852,000
2000/03/07 515 525 510 517 1,072,000
2000/03/06 503 516 482 515 982,000
2000/03/03 463 501 461 498 2,399,000
2000/03/02 418 450 417 447 771,000
2000/03/01 414 420 414 414 808,000
2000/02/29 419 419 411 413 648,000
2000/02/28 411 414 411 411 738,000
2000/02/25 408 416 404 411 1,025,000
2000/02/24 404 406 396 403 1,022,000
2000/02/23 403 411 401 404 501,000
2000/02/22 401 406 389 398 1,426,000
2000/02/21 449 449 400 411 775,000
2000/02/18 470 470 445 449 622,000
2000/02/17 468 473 460 470 506,000
2000/02/16 469 471 457 467 661,000
2000/02/15 470 479 460 469 519,000
2000/02/14 480 481 469 470 627,000
2000/02/10 470 490 470 471 1,269,000
2000/02/09 475 479 469 473 364,000
2000/02/08 475 485 475 485 697,000
2000/02/07 480 491 477 489 169,000
2000/02/04 482 485 475 475 436,000
2000/02/03 485 488 481 481 288,000
2000/02/02 491 491 482 483 660,000
2000/02/01 493 493 486 489 362,000
2000/01/31 489 499 489 497 422,000
2000/01/28 497 503 487 494 673,000
2000/01/27 490 495 485 492 441,000
2000/01/26 499 508 493 499 346,000
2000/01/25 496 498 488 489 336,000
2000/01/24 508 510 496 500 296,000
2000/01/21 500 518 492 518 585,000
2000/01/20 502 520 502 508 482,000
2000/01/19 510 520 502 502 665,000
2000/01/18 534 540 517 520 679,000
2000/01/17 540 558 540 544 1,416,000
2000/01/14 524 550 517 520 1,655,000
2000/01/13 493 525 491 514 1,984,000
2000/01/12 495 506 470 473 1,007,000
2000/01/11 510 515 493 497 667,000
2000/01/07 497 515 497 500 656,000
2000/01/06 480 494 479 485 770,000
2000/01/05 482 507 467 470 727,000
2000/01/04 463 481 462 467 258,000

このページの先頭へ