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
2002/12/30 423 423 412 412 202,000
2002/12/27 409 422 403 422 294,000
2002/12/26 408 412 402 404 262,000
2002/12/25 403 404 397 403 286,000
2002/12/24 392 404 390 397 346,000
2002/12/20 398 398 386 392 417,000
2002/12/19 395 399 388 397 361,000
2002/12/18 404 407 393 394 366,000
2002/12/17 401 406 400 404 294,000
2002/12/16 412 412 398 400 396,000
2002/12/13 417 417 402 407 1,388,000
2002/12/12 425 425 422 422 193,000
2002/12/11 428 430 421 422 310,000
2002/12/10 425 433 423 429 424,000
2002/12/09 429 433 425 425 393,000
2002/12/06 436 436 428 434 276,000
2002/12/05 437 450 435 440 387,000
2002/12/04 438 445 428 432 609,000
2002/12/03 467 468 453 453 226,000
2002/12/02 475 477 458 462 321,000
2002/11/29 458 475 454 474 332,000
2002/11/28 455 465 452 463 321,000
2002/11/27 446 461 446 450 354,000
2002/11/26 459 465 440 446 670,000
2002/11/25 434 464 424 464 418,000
2002/11/22 435 442 430 434 273,000
2002/11/21 429 441 429 437 328,000
2002/11/20 424 437 418 426 510,000
2002/11/19 435 438 415 419 454,000
2002/11/18 440 443 425 432 252,000
2002/11/15 447 453 439 439 550,000
2002/11/14 463 467 442 442 214,000
2002/11/13 470 471 460 462 165,000
2002/11/12 465 479 461 472 264,000
2002/11/11 480 480 466 468 456,000
2002/11/08 489 492 484 487 419,000
2002/11/07 496 500 489 493 353,000
2002/11/06 493 505 491 496 458,000
2002/11/05 491 495 483 495 393,000
2002/11/01 483 489 478 482 329,000
2002/10/31 495 495 471 478 335,000
2002/10/30 485 498 482 495 339,000
2002/10/29 486 492 482 485 308,000
2002/10/28 494 494 478 482 472,000
2002/10/25 489 500 489 493 337,000
2002/10/24 495 501 484 494 409,000
2002/10/23 504 505 493 501 334,000
2002/10/22 520 520 503 504 372,000
2002/10/21 522 531 520 524 271,000
2002/10/18 532 537 525 526 320,000
2002/10/17 528 541 525 527 354,000
2002/10/16 544 544 517 525 424,000
2002/10/15 522 540 514 536 418,000
2002/10/11 527 533 510 512 586,000
2002/10/10 529 530 502 527 353,000
2002/10/09 525 532 519 531 527,000
2002/10/08 514 520 508 517 364,000
2002/10/07 532 538 505 506 543,000
2002/10/04 532 556 525 547 475,000
2002/10/03 540 549 539 539 350,000
2002/10/02 551 555 539 539 324,000
2002/10/01 551 559 545 551 333,000
2002/09/30 562 576 558 571 229,000
2002/09/27 555 575 555 571 444,000
2002/09/26 549 554 543 554 328,000
2002/09/25 529 544 521 532 475,000
2002/09/24 565 565 520 531 896,000
2002/09/20 561 577 560 565 326,000
2002/09/19 558 592 558 567 695,000
2002/09/18 548 559 541 553 402,000
2002/09/17 549 563 545 558 414,000
2002/09/13 521 527 511 525 2,579,000
2002/09/12 528 533 520 531 215,000
2002/09/11 531 541 527 530 125,000
2002/09/10 527 541 527 535 333,000
2002/09/09 511 525 511 524 191,000
2002/09/06 512 514 501 511 271,000
2002/09/05 514 522 506 520 454,000
2002/09/04 526 526 510 515 258,000
2002/09/03 540 549 525 526 313,000
2002/09/02 544 551 542 550 267,000
2002/08/30 554 555 537 550 260,000
2002/08/29 545 553 543 548 224,000
2002/08/28 570 570 556 557 186,000
2002/08/27 561 567 558 562 364,000
2002/08/26 542 565 535 561 411,000
2002/08/23 539 546 534 541 300,000
2002/08/22 527 536 521 532 332,000
2002/08/21 525 536 522 529 234,000
2002/08/20 550 552 532 534 305,000
2002/08/19 555 556 533 541 388,000
2002/08/16 569 575 557 559 147,000
2002/08/15 574 579 564 569 236,000
2002/08/14 558 564 554 564 262,000
2002/08/13 564 570 556 558 233,000
2002/08/12 580 581 568 571 305,000
2002/08/09 580 591 579 589 852,000
2002/08/08 576 585 574 581 434,000
2002/08/07 574 578 568 578 464,000
2002/08/06 571 580 563 568 403,000
2002/08/05 567 581 567 580 624,000
2002/08/02 540 572 538 567 493,000
2002/08/01 566 566 542 550 280,000
2002/07/31 570 571 557 558 248,000
2002/07/30 578 578 560 573 316,000
2002/07/29 562 575 553 565 450,000
2002/07/26 570 574 540 553 552,000
2002/07/25 582 586 579 580 569,000
2002/07/24 563 592 562 592 744,000
2002/07/23 550 573 541 573 534,000
2002/07/22 554 564 544 550 252,000
2002/07/19 546 561 546 556 704,000
2002/07/18 555 564 548 560 682,000
2002/07/17 542 554 536 554 625,000
2002/07/16 550 555 539 542 418,000
2002/07/15 560 560 536 540 426,000
2002/07/12 555 557 543 550 695,000
2002/07/11 544 552 541 541 427,000
2002/07/10 565 579 561 563 570,000
2002/07/09 558 575 548 575 649,000
2002/07/08 564 573 547 548 416,000
2002/07/05 550 560 550 554 318,000
2002/07/04 550 556 546 549 364,000
2002/07/03 542 568 542 560 647,000
2002/07/02 541 564 537 562 510,000
2002/07/01 565 580 557 560 472,000
2002/06/28 552 565 542 557 583,000
2002/06/27 522 533 519 522 345,000
2002/06/26 531 531 520 520 530,000
2002/06/25 532 551 531 540 630,000
2002/06/24 529 546 524 542 500,000
2002/06/21 526 542 523 529 486,000
2002/06/20 539 544 522 536 840,000
2002/06/19 554 562 539 539 438,000
2002/06/18 559 565 548 564 502,000
2002/06/17 576 576 540 553 442,000
2002/06/14 574 581 562 566 2,367,000
2002/06/13 599 599 571 574 370,000
2002/06/12 590 594 580 589 459,000
2002/06/11 603 616 596 600 858,000
2002/06/10 593 597 585 593 356,000
2002/06/07 560 592 560 589 433,000
2002/06/06 590 592 571 575 347,000
2002/06/05 588 593 574 590 342,000
2002/06/04 594 594 567 571 421,000
2002/06/03 590 596 580 596 442,000
2002/05/31 580 599 570 582 507,000
2002/05/30 574 580 563 570 217,000
2002/05/29 573 590 573 577 148,000
2002/05/28 589 590 580 588 160,000
2002/05/27 600 609 591 593 572,000
2002/05/24 577 586 562 579 397,000
2002/05/23 577 579 570 573 467,000
2002/05/22 564 581 564 572 340,000
2002/05/21 558 567 558 564 236,000
2002/05/20 559 571 559 567 257,000
2002/05/17 565 575 562 564 396,000
2002/05/16 554 564 554 562 346,000
2002/05/15 557 563 553 557 544,000
2002/05/14 558 558 547 551 343,000
2002/05/13 557 557 539 540 179,000
2002/05/10 557 562 548 557 559,000
2002/05/09 559 559 550 553 368,000
2002/05/08 531 555 531 549 510,000
2002/05/07 528 533 520 527 286,000
2002/05/02 544 550 544 548 271,000
2002/05/01 523 542 522 536 193,000
2002/04/30 526 529 515 520 249,000
2002/04/26 541 546 521 525 414,000
2002/04/25 556 558 544 546 128,000
2002/04/24 543 565 534 557 355,000
2002/04/23 546 559 545 553 298,000
2002/04/22 560 564 553 559 804,000
2002/04/19 540 555 535 552 465,000
2002/04/18 528 548 528 540 374,000
2002/04/17 522 528 516 528 319,000
2002/04/16 518 521 513 519 297,000
2002/04/15 523 523 511 518 165,000
2002/04/12 519 524 510 519 864,000
2002/04/11 537 537 522 529 309,000
2002/04/10 527 535 525 535 542,000
2002/04/09 532 535 515 516 246,000
2002/04/08 520 535 520 532 194,000
2002/04/05 530 535 523 530 333,000
2002/04/04 508 530 508 520 580,000
2002/04/03 500 512 497 512 449,000
2002/04/02 504 504 494 499 282,000
2002/04/01 500 505 491 499 279,000
2002/03/29 518 522 490 490 542,000
2002/03/28 526 526 507 515 200,000
2002/03/27 510 525 509 516 211,000
2002/03/26 509 530 509 515 369,000
2002/03/25 509 514 503 508 373,000
2002/03/22 523 526 510 510 438,000
2002/03/20 544 544 520 522 566,000
2002/03/19 550 551 535 544 490,000
2002/03/18 555 555 540 541 367,000
2002/03/15 558 560 543 555 310,000
2002/03/14 560 560 542 545 360,000
2002/03/13 560 565 550 550 506,000
2002/03/12 570 574 555 560 524,000
2002/03/11 548 576 538 569 615,000
2002/03/08 534 563 530 558 3,226,000
2002/03/07 517 527 513 524 650,000
2002/03/06 515 520 508 511 524,000
2002/03/05 510 514 502 510 447,000
2002/03/04 494 514 492 510 679,000
2002/03/01 490 494 482 492 860,000
2002/02/28 488 491 480 485 742,000
2002/02/27 480 494 477 488 756,000
2002/02/26 488 489 473 475 465,000
2002/02/25 482 488 478 478 720,000
2002/02/22 495 496 485 492 447,000
2002/02/21 476 500 472 497 688,000
2002/02/20 475 481 468 471 699,000
2002/02/19 488 494 477 477 569,000
2002/02/18 497 502 486 486 539,000
2002/02/15 512 512 496 496 681,000
2002/02/14 500 523 500 512 672,000
2002/02/13 502 518 500 500 616,000
2002/02/12 502 510 485 487 588,000
2002/02/08 486 513 482 497 1,262,000
2002/02/07 478 490 478 482 423,000
2002/02/06 483 488 475 475 453,000
2002/02/05 491 505 482 488 432,000
2002/02/04 502 508 490 491 361,000
2002/02/01 500 505 485 492 388,000
2002/01/31 504 509 500 502 350,000
2002/01/30 506 516 501 508 337,000
2002/01/29 522 524 515 516 421,000
2002/01/28 523 530 513 514 468,000
2002/01/25 507 518 496 505 519,000
2002/01/24 521 530 502 507 404,000
2002/01/23 503 527 503 521 302,000
2002/01/22 520 525 505 505 319,000
2002/01/21 503 533 503 520 368,000
2002/01/18 499 509 494 503 522,000
2002/01/17 510 513 502 504 374,000
2002/01/16 497 513 491 502 349,000
2002/01/15 515 521 496 497 432,000
2002/01/11 517 524 513 515 562,000
2002/01/10 514 527 508 517 338,000
2002/01/09 531 531 516 524 487,000
2002/01/08 523 533 516 531 480,000
2002/01/07 508 530 505 523 438,000
2002/01/04 496 505 496 505 235,000

このページの先頭へ