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 |
---|---|---|---|---|---|
2001/12/28 | 503 | 504 | 486 | 486 | 216,000 |
2001/12/27 | 480 | 502 | 479 | 500 | 268,000 |
2001/12/26 | 501 | 503 | 483 | 483 | 160,000 |
2001/12/25 | 499 | 514 | 494 | 503 | 229,000 |
2001/12/21 | 483 | 500 | 483 | 499 | 359,000 |
2001/12/20 | 485 | 490 | 482 | 485 | 616,000 |
2001/12/19 | 478 | 492 | 478 | 486 | 529,000 |
2001/12/18 | 479 | 483 | 476 | 478 | 456,000 |
2001/12/17 | 477 | 484 | 476 | 478 | 330,000 |
2001/12/14 | 482 | 482 | 470 | 476 | 3,697,000 |
2001/12/13 | 492 | 497 | 477 | 477 | 526,000 |
2001/12/12 | 482 | 509 | 482 | 507 | 609,000 |
2001/12/11 | 490 | 500 | 489 | 489 | 304,000 |
2001/12/10 | 506 | 509 | 485 | 494 | 553,000 |
2001/12/07 | 515 | 528 | 510 | 514 | 327,000 |
2001/12/06 | 519 | 537 | 519 | 524 | 501,000 |
2001/12/05 | 517 | 519 | 505 | 517 | 391,000 |
2001/12/04 | 512 | 529 | 511 | 514 | 393,000 |
2001/12/03 | 521 | 524 | 506 | 510 | 533,000 |
2001/11/30 | 504 | 530 | 504 | 530 | 550,000 |
2001/11/29 | 512 | 522 | 504 | 521 | 445,000 |
2001/11/28 | 519 | 519 | 502 | 502 | 312,000 |
2001/11/27 | 510 | 529 | 508 | 509 | 342,000 |
2001/11/26 | 511 | 530 | 504 | 530 | 349,000 |
2001/11/22 | 500 | 502 | 494 | 500 | 196,000 |
2001/11/21 | 494 | 510 | 494 | 498 | 383,000 |
2001/11/20 | 504 | 504 | 490 | 493 | 413,000 |
2001/11/19 | 498 | 507 | 495 | 499 | 379,000 |
2001/11/16 | 497 | 525 | 493 | 503 | 403,000 |
2001/11/15 | 499 | 515 | 492 | 513 | 433,000 |
2001/11/14 | 494 | 502 | 484 | 489 | 282,000 |
2001/11/13 | 484 | 494 | 475 | 484 | 315,000 |
2001/11/12 | 498 | 505 | 483 | 484 | 369,000 |
2001/11/09 | 510 | 518 | 497 | 497 | 912,000 |
2001/11/08 | 525 | 534 | 510 | 518 | 752,000 |
2001/11/07 | 565 | 565 | 533 | 535 | 675,000 |
2001/11/06 | 572 | 572 | 545 | 568 | 305,000 |
2001/11/05 | 557 | 569 | 556 | 569 | 185,000 |
2001/11/02 | 550 | 556 | 546 | 556 | 641,000 |
2001/11/01 | 581 | 581 | 543 | 546 | 387,000 |
2001/10/31 | 572 | 574 | 561 | 570 | 341,000 |
2001/10/30 | 565 | 574 | 563 | 572 | 314,000 |
2001/10/29 | 588 | 592 | 567 | 567 | 244,000 |
2001/10/26 | 591 | 595 | 575 | 578 | 270,000 |
2001/10/25 | 567 | 596 | 566 | 571 | 343,000 |
2001/10/24 | 570 | 573 | 561 | 562 | 384,000 |
2001/10/23 | 569 | 580 | 560 | 580 | 284,000 |
2001/10/22 | 551 | 560 | 551 | 558 | 130,000 |
2001/10/19 | 556 | 562 | 553 | 560 | 226,000 |
2001/10/18 | 564 | 575 | 551 | 554 | 208,000 |
2001/10/17 | 586 | 595 | 562 | 574 | 515,000 |
2001/10/16 | 585 | 598 | 575 | 596 | 339,000 |
2001/10/15 | 576 | 579 | 572 | 578 | 198,000 |
2001/10/12 | 590 | 590 | 550 | 577 | 1,121,000 |
2001/10/11 | 561 | 570 | 553 | 570 | 209,000 |
2001/10/10 | 545 | 554 | 541 | 550 | 233,000 |
2001/10/09 | 547 | 560 | 545 | 554 | 246,000 |
2001/10/05 | 560 | 575 | 553 | 567 | 434,000 |
2001/10/04 | 560 | 590 | 560 | 590 | 557,000 |
2001/10/03 | 572 | 572 | 545 | 553 | 546,000 |
2001/10/02 | 568 | 584 | 545 | 562 | 497,000 |
2001/10/01 | 549 | 591 | 515 | 588 | 483,000 |
2001/09/28 | 528 | 555 | 528 | 539 | 384,000 |
2001/09/27 | 519 | 527 | 519 | 523 | 235,000 |
2001/09/26 | 509 | 528 | 504 | 519 | 345,000 |
2001/09/25 | 514 | 514 | 494 | 494 | 265,000 |
2001/09/21 | 500 | 501 | 486 | 487 | 401,000 |
2001/09/20 | 505 | 520 | 502 | 508 | 289,000 |
2001/09/19 | 511 | 529 | 511 | 515 | 533,000 |
2001/09/18 | 500 | 529 | 500 | 528 | 582,000 |
2001/09/17 | 519 | 519 | 481 | 485 | 462,000 |
2001/09/14 | 480 | 516 | 480 | 516 | 1,364,000 |
2001/09/13 | 474 | 488 | 474 | 478 | 532,000 |
2001/09/12 | 469 | 499 | 469 | 471 | 317,000 |
2001/09/11 | 533 | 540 | 508 | 519 | 592,000 |
2001/09/10 | 543 | 560 | 540 | 543 | 508,000 |
2001/09/07 | 593 | 594 | 566 | 573 | 403,000 |
2001/09/06 | 602 | 618 | 591 | 600 | 376,000 |
2001/09/05 | 612 | 612 | 596 | 601 | 329,000 |
2001/09/04 | 598 | 609 | 592 | 607 | 333,000 |
2001/09/03 | 609 | 615 | 602 | 602 | 611,000 |
2001/08/31 | 615 | 630 | 602 | 619 | 479,000 |
2001/08/30 | 615 | 619 | 600 | 615 | 396,000 |
2001/08/29 | 628 | 635 | 612 | 612 | 579,000 |
2001/08/28 | 650 | 650 | 625 | 628 | 388,000 |
2001/08/27 | 653 | 660 | 637 | 645 | 661,000 |
2001/08/24 | 642 | 656 | 635 | 651 | 651,000 |
2001/08/23 | 643 | 644 | 621 | 635 | 403,000 |
2001/08/22 | 624 | 655 | 624 | 653 | 742,000 |
2001/08/21 | 603 | 613 | 602 | 604 | 278,000 |
2001/08/20 | 600 | 613 | 598 | 600 | 290,000 |
2001/08/17 | 619 | 624 | 602 | 605 | 433,000 |
2001/08/16 | 615 | 618 | 608 | 610 | 423,000 |
2001/08/15 | 630 | 636 | 611 | 622 | 553,000 |
2001/08/14 | 613 | 645 | 609 | 637 | 397,000 |
2001/08/13 | 623 | 625 | 611 | 616 | 439,000 |
2001/08/10 | 621 | 639 | 616 | 623 | 614,000 |
2001/08/09 | 637 | 644 | 625 | 625 | 279,000 |
2001/08/08 | 635 | 647 | 635 | 647 | 220,000 |
2001/08/07 | 639 | 649 | 635 | 644 | 425,000 |
2001/08/06 | 626 | 648 | 626 | 646 | 181,000 |
2001/08/03 | 639 | 645 | 625 | 625 | 139,000 |
2001/08/02 | 625 | 649 | 618 | 649 | 341,000 |
2001/08/01 | 615 | 616 | 605 | 615 | 209,000 |
2001/07/31 | 603 | 610 | 596 | 609 | 241,000 |
2001/07/30 | 627 | 628 | 594 | 598 | 205,000 |
2001/07/27 | 598 | 615 | 598 | 607 | 250,000 |
2001/07/26 | 601 | 618 | 600 | 608 | 231,000 |
2001/07/25 | 595 | 617 | 588 | 611 | 397,000 |
2001/07/24 | 590 | 607 | 587 | 605 | 242,000 |
2001/07/23 | 617 | 617 | 588 | 590 | 309,000 |
2001/07/19 | 628 | 630 | 604 | 620 | 291,000 |
2001/07/18 | 606 | 615 | 603 | 611 | 405,000 |
2001/07/17 | 614 | 618 | 609 | 615 | 150,000 |
2001/07/16 | 615 | 615 | 610 | 614 | 165,000 |
2001/07/13 | 615 | 625 | 611 | 615 | 858,000 |
2001/07/12 | 613 | 625 | 607 | 625 | 352,000 |
2001/07/11 | 614 | 614 | 603 | 603 | 270,000 |
2001/07/10 | 611 | 621 | 610 | 614 | 312,000 |
2001/07/09 | 616 | 627 | 613 | 627 | 217,000 |
2001/07/06 | 630 | 633 | 626 | 627 | 255,000 |
2001/07/05 | 640 | 650 | 630 | 650 | 360,000 |
2001/07/04 | 654 | 654 | 635 | 640 | 382,000 |
2001/07/03 | 647 | 654 | 644 | 652 | 296,000 |
2001/07/02 | 635 | 639 | 620 | 622 | 336,000 |
2001/06/29 | 645 | 654 | 641 | 644 | 432,000 |
2001/06/28 | 651 | 653 | 623 | 636 | 337,000 |
2001/06/27 | 654 | 654 | 641 | 641 | 143,000 |
2001/06/26 | 636 | 655 | 636 | 646 | 398,000 |
2001/06/25 | 642 | 657 | 631 | 634 | 573,000 |
2001/06/22 | 647 | 662 | 647 | 662 | 422,000 |
2001/06/21 | 626 | 649 | 625 | 647 | 420,000 |
2001/06/20 | 620 | 639 | 620 | 633 | 310,000 |
2001/06/19 | 639 | 660 | 620 | 629 | 694,000 |
2001/06/18 | 621 | 638 | 621 | 638 | 501,000 |
2001/06/15 | 604 | 624 | 599 | 624 | 456,000 |
2001/06/14 | 613 | 613 | 602 | 604 | 265,000 |
2001/06/13 | 603 | 624 | 602 | 614 | 265,000 |
2001/06/12 | 613 | 631 | 605 | 606 | 356,000 |
2001/06/11 | 630 | 648 | 621 | 628 | 385,000 |
2001/06/08 | 639 | 640 | 630 | 635 | 2,530,000 |
2001/06/07 | 632 | 639 | 620 | 639 | 362,000 |
2001/06/06 | 635 | 637 | 629 | 636 | 286,000 |
2001/06/05 | 626 | 636 | 622 | 633 | 486,000 |
2001/06/04 | 619 | 625 | 619 | 625 | 168,000 |
2001/06/01 | 616 | 623 | 601 | 619 | 320,000 |
2001/05/31 | 613 | 616 | 607 | 612 | 520,000 |
2001/05/30 | 613 | 615 | 604 | 612 | 291,000 |
2001/05/29 | 626 | 636 | 620 | 620 | 111,000 |
2001/05/28 | 630 | 634 | 626 | 626 | 132,000 |
2001/05/25 | 634 | 640 | 624 | 626 | 197,000 |
2001/05/24 | 638 | 640 | 624 | 630 | 199,000 |
2001/05/23 | 635 | 654 | 631 | 641 | 151,000 |
2001/05/22 | 652 | 659 | 645 | 645 | 147,000 |
2001/05/21 | 642 | 665 | 642 | 659 | 196,000 |
2001/05/18 | 645 | 652 | 639 | 646 | 321,000 |
2001/05/17 | 640 | 642 | 620 | 639 | 373,000 |
2001/05/16 | 656 | 658 | 630 | 630 | 730,000 |
2001/05/15 | 657 | 677 | 648 | 676 | 219,000 |
2001/05/14 | 680 | 680 | 650 | 658 | 178,000 |
2001/05/11 | 672 | 680 | 671 | 673 | 653,000 |
2001/05/10 | 674 | 680 | 657 | 663 | 255,000 |
2001/05/09 | 670 | 670 | 640 | 668 | 685,000 |
2001/05/08 | 684 | 689 | 665 | 666 | 1,227,000 |
2001/05/07 | 685 | 698 | 671 | 694 | 511,000 |
2001/05/02 | 694 | 705 | 680 | 701 | 587,000 |
2001/05/01 | 681 | 695 | 664 | 694 | 883,000 |
2001/04/27 | 689 | 690 | 666 | 681 | 840,000 |
2001/04/26 | 669 | 685 | 659 | 679 | 1,262,000 |
2001/04/25 | 664 | 671 | 649 | 649 | 610,000 |
2001/04/24 | 653 | 665 | 645 | 664 | 787,000 |
2001/04/23 | 645 | 660 | 645 | 654 | 1,024,000 |
2001/04/20 | 640 | 651 | 640 | 645 | 959,000 |
2001/04/19 | 641 | 650 | 635 | 635 | 783,000 |
2001/04/18 | 618 | 648 | 618 | 640 | 673,000 |
2001/04/17 | 633 | 633 | 605 | 608 | 324,000 |
2001/04/16 | 634 | 642 | 620 | 623 | 412,000 |
2001/04/13 | 632 | 650 | 632 | 644 | 1,431,000 |
2001/04/12 | 622 | 630 | 610 | 622 | 673,000 |
2001/04/11 | 621 | 635 | 615 | 632 | 765,000 |
2001/04/10 | 623 | 628 | 583 | 601 | 708,000 |
2001/04/09 | 640 | 643 | 613 | 613 | 682,000 |
2001/04/06 | 649 | 649 | 611 | 640 | 1,361,000 |
2001/04/05 | 610 | 633 | 609 | 633 | 1,364,000 |
2001/04/04 | 590 | 609 | 588 | 609 | 1,814,000 |
2001/04/03 | 533 | 567 | 533 | 561 | 432,000 |
2001/04/02 | 543 | 543 | 521 | 527 | 637,000 |
2001/03/30 | 555 | 569 | 532 | 544 | 426,000 |
2001/03/29 | 554 | 567 | 545 | 545 | 265,000 |
2001/03/28 | 561 | 575 | 550 | 575 | 277,000 |
2001/03/27 | 574 | 575 | 541 | 560 | 300,000 |
2001/03/26 | 547 | 579 | 534 | 579 | 495,000 |
2001/03/23 | 534 | 548 | 533 | 538 | 326,000 |
2001/03/22 | 554 | 559 | 533 | 540 | 394,000 |
2001/03/21 | 528 | 564 | 525 | 564 | 690,000 |
2001/03/19 | 532 | 561 | 527 | 554 | 474,000 |
2001/03/16 | 565 | 565 | 512 | 512 | 566,000 |
2001/03/15 | 500 | 580 | 490 | 580 | 631,000 |
2001/03/14 | 529 | 533 | 497 | 516 | 412,000 |
2001/03/13 | 540 | 551 | 526 | 526 | 574,000 |
2001/03/12 | 563 | 569 | 531 | 531 | 423,000 |
2001/03/09 | 529 | 584 | 529 | 579 | 3,318,000 |
2001/03/08 | 554 | 565 | 547 | 559 | 977,000 |
2001/03/07 | 572 | 573 | 548 | 554 | 899,000 |
2001/03/06 | 577 | 597 | 576 | 591 | 395,000 |
2001/03/05 | 582 | 588 | 571 | 574 | 357,000 |
2001/03/02 | 579 | 595 | 579 | 582 | 455,000 |
2001/03/01 | 576 | 598 | 576 | 589 | 444,000 |
2001/02/28 | 590 | 598 | 580 | 582 | 564,000 |
2001/02/27 | 580 | 585 | 567 | 580 | 332,000 |
2001/02/26 | 563 | 573 | 556 | 567 | 270,000 |
2001/02/23 | 569 | 575 | 567 | 573 | 406,000 |
2001/02/22 | 560 | 567 | 547 | 564 | 390,000 |
2001/02/21 | 565 | 566 | 555 | 559 | 192,000 |
2001/02/20 | 555 | 557 | 548 | 555 | 187,000 |
2001/02/19 | 554 | 562 | 530 | 552 | 301,000 |
2001/02/16 | 560 | 564 | 550 | 564 | 258,000 |
2001/02/15 | 573 | 573 | 554 | 569 | 542,000 |
2001/02/14 | 555 | 575 | 555 | 575 | 454,000 |
2001/02/13 | 551 | 559 | 549 | 554 | 281,000 |
2001/02/09 | 550 | 573 | 540 | 570 | 1,203,000 |
2001/02/08 | 545 | 548 | 532 | 545 | 362,000 |
2001/02/07 | 537 | 545 | 536 | 544 | 288,000 |
2001/02/06 | 529 | 533 | 527 | 527 | 180,000 |
2001/02/05 | 535 | 536 | 521 | 523 | 181,000 |
2001/02/02 | 532 | 546 | 525 | 530 | 374,000 |
2001/02/01 | 528 | 543 | 525 | 539 | 446,000 |
2001/01/31 | 535 | 547 | 532 | 538 | 289,000 |
2001/01/30 | 539 | 548 | 539 | 543 | 1,103,000 |
2001/01/29 | 540 | 549 | 530 | 546 | 2,258,000 |
2001/01/26 | 513 | 523 | 510 | 522 | 687,000 |
2001/01/25 | 507 | 511 | 500 | 503 | 149,000 |
2001/01/24 | 507 | 512 | 502 | 507 | 309,000 |
2001/01/23 | 504 | 509 | 497 | 508 | 256,000 |
2001/01/22 | 496 | 508 | 496 | 500 | 198,000 |
2001/01/19 | 504 | 504 | 491 | 491 | 345,000 |
2001/01/18 | 497 | 504 | 491 | 499 | 239,000 |
2001/01/17 | 512 | 512 | 497 | 497 | 298,000 |
2001/01/16 | 497 | 510 | 497 | 509 | 263,000 |
2001/01/15 | 510 | 510 | 496 | 496 | 155,000 |
2001/01/12 | 505 | 507 | 497 | 500 | 826,000 |
2001/01/11 | 509 | 509 | 500 | 505 | 344,000 |
2001/01/10 | 514 | 514 | 502 | 504 | 194,000 |
2001/01/09 | 511 | 519 | 503 | 514 | 157,000 |
2001/01/05 | 504 | 516 | 504 | 511 | 250,000 |
2001/01/04 | 529 | 529 | 497 | 499 | 379,000 |