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 |
|---|---|---|---|---|---|
| 2003/12/30 | 601 | 601 | 595 | 597 | 172,000 |
| 2003/12/29 | 592 | 604 | 592 | 598 | 189,000 |
| 2003/12/26 | 590 | 592 | 581 | 591 | 198,000 |
| 2003/12/25 | 585 | 588 | 584 | 586 | 123,000 |
| 2003/12/24 | 588 | 590 | 582 | 587 | 289,000 |
| 2003/12/22 | 575 | 587 | 574 | 586 | 277,000 |
| 2003/12/19 | 584 | 587 | 582 | 582 | 374,000 |
| 2003/12/18 | 563 | 586 | 563 | 582 | 605,000 |
| 2003/12/17 | 576 | 576 | 551 | 555 | 672,000 |
| 2003/12/16 | 579 | 584 | 575 | 583 | 275,000 |
| 2003/12/15 | 594 | 598 | 581 | 585 | 746,000 |
| 2003/12/12 | 580 | 597 | 555 | 569 | 2,050,000 |
| 2003/12/11 | 571 | 587 | 570 | 583 | 498,000 |
| 2003/12/10 | 566 | 574 | 562 | 563 | 368,000 |
| 2003/12/09 | 560 | 573 | 557 | 567 | 555,000 |
| 2003/12/08 | 560 | 564 | 550 | 550 | 207,000 |
| 2003/12/05 | 552 | 575 | 552 | 570 | 354,000 |
| 2003/12/04 | 551 | 565 | 551 | 558 | 468,000 |
| 2003/12/03 | 554 | 565 | 552 | 560 | 404,000 |
| 2003/12/02 | 565 | 570 | 550 | 555 | 562,000 |
| 2003/12/01 | 531 | 564 | 523 | 562 | 442,000 |
| 2003/11/28 | 551 | 551 | 532 | 541 | 248,000 |
| 2003/11/27 | 543 | 555 | 538 | 551 | 315,000 |
| 2003/11/26 | 538 | 551 | 538 | 544 | 411,000 |
| 2003/11/25 | 543 | 552 | 530 | 548 | 453,000 |
| 2003/11/21 | 519 | 535 | 519 | 530 | 374,000 |
| 2003/11/20 | 507 | 528 | 506 | 526 | 275,000 |
| 2003/11/19 | 500 | 520 | 500 | 509 | 629,000 |
| 2003/11/18 | 519 | 522 | 507 | 518 | 802,000 |
| 2003/11/17 | 527 | 527 | 503 | 505 | 475,000 |
| 2003/11/14 | 518 | 532 | 518 | 526 | 832,000 |
| 2003/11/13 | 520 | 522 | 516 | 522 | 282,000 |
| 2003/11/12 | 520 | 523 | 510 | 521 | 454,000 |
| 2003/11/11 | 531 | 532 | 511 | 521 | 693,000 |
| 2003/11/10 | 534 | 539 | 532 | 535 | 368,000 |
| 2003/11/07 | 538 | 546 | 536 | 544 | 357,000 |
| 2003/11/06 | 557 | 558 | 538 | 544 | 425,000 |
| 2003/11/05 | 558 | 558 | 545 | 556 | 282,000 |
| 2003/11/04 | 559 | 560 | 551 | 559 | 638,000 |
| 2003/10/31 | 550 | 554 | 544 | 549 | 343,000 |
| 2003/10/30 | 553 | 556 | 552 | 556 | 268,000 |
| 2003/10/29 | 540 | 554 | 540 | 552 | 309,000 |
| 2003/10/28 | 539 | 540 | 534 | 540 | 534,000 |
| 2003/10/27 | 548 | 548 | 539 | 544 | 352,000 |
| 2003/10/24 | 539 | 544 | 537 | 544 | 657,000 |
| 2003/10/23 | 560 | 563 | 540 | 544 | 523,000 |
| 2003/10/22 | 593 | 593 | 574 | 577 | 361,000 |
| 2003/10/21 | 592 | 598 | 584 | 592 | 683,000 |
| 2003/10/20 | 586 | 598 | 572 | 586 | 439,000 |
| 2003/10/17 | 595 | 595 | 585 | 591 | 353,000 |
| 2003/10/16 | 593 | 593 | 580 | 589 | 351,000 |
| 2003/10/15 | 600 | 600 | 582 | 587 | 335,000 |
| 2003/10/14 | 590 | 597 | 586 | 592 | 464,000 |
| 2003/10/10 | 579 | 588 | 572 | 588 | 1,020,000 |
| 2003/10/09 | 592 | 592 | 576 | 581 | 400,000 |
| 2003/10/08 | 600 | 604 | 581 | 587 | 270,000 |
| 2003/10/07 | 603 | 604 | 592 | 600 | 377,000 |
| 2003/10/06 | 608 | 612 | 597 | 597 | 627,000 |
| 2003/10/03 | 582 | 600 | 579 | 598 | 608,000 |
| 2003/10/02 | 561 | 575 | 557 | 572 | 358,000 |
| 2003/10/01 | 552 | 571 | 549 | 567 | 506,000 |
| 2003/09/30 | 550 | 570 | 548 | 562 | 430,000 |
| 2003/09/29 | 552 | 561 | 546 | 560 | 370,000 |
| 2003/09/26 | 563 | 573 | 561 | 562 | 443,000 |
| 2003/09/25 | 572 | 577 | 560 | 577 | 764,000 |
| 2003/09/24 | 568 | 583 | 567 | 580 | 920,000 |
| 2003/09/22 | 570 | 570 | 556 | 567 | 802,000 |
| 2003/09/19 | 587 | 589 | 565 | 575 | 991,000 |
| 2003/09/18 | 579 | 588 | 574 | 587 | 1,797,000 |
| 2003/09/17 | 568 | 580 | 567 | 578 | 1,788,000 |
| 2003/09/16 | 550 | 566 | 549 | 566 | 1,712,000 |
| 2003/09/12 | 540 | 548 | 536 | 547 | 2,700,000 |
| 2003/09/11 | 536 | 543 | 535 | 535 | 498,000 |
| 2003/09/10 | 545 | 548 | 537 | 539 | 589,000 |
| 2003/09/09 | 536 | 551 | 536 | 549 | 1,491,000 |
| 2003/09/08 | 538 | 539 | 531 | 538 | 598,000 |
| 2003/09/05 | 525 | 540 | 523 | 539 | 909,000 |
| 2003/09/04 | 528 | 528 | 521 | 522 | 845,000 |
| 2003/09/03 | 536 | 541 | 524 | 528 | 1,072,000 |
| 2003/09/02 | 550 | 553 | 531 | 532 | 1,103,000 |
| 2003/09/01 | 532 | 548 | 526 | 548 | 1,248,000 |
| 2003/08/29 | 525 | 533 | 521 | 525 | 822,000 |
| 2003/08/28 | 528 | 531 | 518 | 522 | 1,095,000 |
| 2003/08/27 | 540 | 540 | 530 | 532 | 557,000 |
| 2003/08/26 | 540 | 542 | 530 | 540 | 610,000 |
| 2003/08/25 | 540 | 546 | 532 | 540 | 622,000 |
| 2003/08/22 | 547 | 547 | 535 | 537 | 993,000 |
| 2003/08/21 | 551 | 555 | 543 | 551 | 1,053,000 |
| 2003/08/20 | 546 | 566 | 546 | 561 | 931,000 |
| 2003/08/19 | 556 | 557 | 545 | 546 | 692,000 |
| 2003/08/18 | 545 | 555 | 545 | 552 | 574,000 |
| 2003/08/15 | 540 | 548 | 536 | 545 | 546,000 |
| 2003/08/14 | 522 | 539 | 519 | 536 | 793,000 |
| 2003/08/13 | 529 | 535 | 525 | 527 | 497,000 |
| 2003/08/12 | 541 | 546 | 522 | 526 | 667,000 |
| 2003/08/11 | 532 | 541 | 524 | 540 | 254,000 |
| 2003/08/08 | 522 | 532 | 522 | 530 | 853,000 |
| 2003/08/07 | 524 | 531 | 518 | 531 | 496,000 |
| 2003/08/06 | 533 | 535 | 523 | 525 | 390,000 |
| 2003/08/05 | 526 | 536 | 519 | 532 | 402,000 |
| 2003/08/04 | 519 | 529 | 519 | 523 | 375,000 |
| 2003/08/01 | 539 | 540 | 523 | 525 | 477,000 |
| 2003/07/31 | 550 | 554 | 536 | 537 | 458,000 |
| 2003/07/30 | 560 | 567 | 555 | 561 | 602,000 |
| 2003/07/29 | 570 | 570 | 556 | 561 | 1,002,000 |
| 2003/07/28 | 541 | 558 | 540 | 557 | 829,000 |
| 2003/07/25 | 538 | 548 | 532 | 538 | 839,000 |
| 2003/07/24 | 544 | 560 | 538 | 552 | 804,000 |
| 2003/07/23 | 525 | 547 | 524 | 544 | 1,058,000 |
| 2003/07/22 | 517 | 522 | 505 | 515 | 545,000 |
| 2003/07/18 | 515 | 517 | 506 | 510 | 833,000 |
| 2003/07/17 | 521 | 524 | 512 | 513 | 722,000 |
| 2003/07/16 | 534 | 534 | 526 | 528 | 715,000 |
| 2003/07/15 | 540 | 543 | 521 | 526 | 1,235,000 |
| 2003/07/14 | 559 | 559 | 540 | 545 | 855,000 |
| 2003/07/11 | 550 | 568 | 541 | 548 | 1,743,000 |
| 2003/07/10 | 537 | 555 | 537 | 547 | 795,000 |
| 2003/07/09 | 537 | 538 | 520 | 537 | 700,000 |
| 2003/07/08 | 545 | 550 | 538 | 538 | 693,000 |
| 2003/07/07 | 547 | 556 | 547 | 548 | 287,000 |
| 2003/07/04 | 552 | 558 | 547 | 551 | 370,000 |
| 2003/07/03 | 558 | 564 | 540 | 552 | 941,000 |
| 2003/07/02 | 577 | 577 | 552 | 564 | 537,000 |
| 2003/07/01 | 555 | 570 | 551 | 569 | 702,000 |
| 2003/06/30 | 563 | 563 | 549 | 550 | 563,000 |
| 2003/06/27 | 555 | 559 | 553 | 553 | 407,000 |
| 2003/06/26 | 560 | 560 | 549 | 555 | 438,000 |
| 2003/06/25 | 558 | 560 | 545 | 551 | 301,000 |
| 2003/06/24 | 562 | 562 | 550 | 557 | 379,000 |
| 2003/06/23 | 562 | 566 | 554 | 559 | 338,000 |
| 2003/06/20 | 542 | 555 | 542 | 553 | 579,000 |
| 2003/06/19 | 557 | 561 | 538 | 548 | 926,000 |
| 2003/06/18 | 553 | 568 | 553 | 560 | 679,000 |
| 2003/06/17 | 574 | 575 | 560 | 563 | 449,000 |
| 2003/06/16 | 582 | 582 | 570 | 571 | 616,000 |
| 2003/06/13 | 591 | 595 | 581 | 584 | 2,973,000 |
| 2003/06/12 | 561 | 565 | 558 | 561 | 706,000 |
| 2003/06/11 | 539 | 566 | 539 | 561 | 998,000 |
| 2003/06/10 | 530 | 547 | 527 | 542 | 786,000 |
| 2003/06/09 | 530 | 538 | 527 | 532 | 810,000 |
| 2003/06/06 | 529 | 537 | 528 | 535 | 921,000 |
| 2003/06/05 | 533 | 536 | 524 | 536 | 533,000 |
| 2003/06/04 | 534 | 541 | 532 | 532 | 603,000 |
| 2003/06/03 | 527 | 543 | 527 | 539 | 665,000 |
| 2003/06/02 | 532 | 542 | 532 | 533 | 338,000 |
| 2003/05/30 | 526 | 544 | 526 | 539 | 543,000 |
| 2003/05/29 | 528 | 538 | 503 | 533 | 617,000 |
| 2003/05/28 | 529 | 535 | 521 | 532 | 537,000 |
| 2003/05/27 | 526 | 526 | 520 | 525 | 548,000 |
| 2003/05/26 | 513 | 530 | 513 | 525 | 404,000 |
| 2003/05/23 | 509 | 524 | 499 | 519 | 588,000 |
| 2003/05/22 | 508 | 509 | 498 | 504 | 354,000 |
| 2003/05/21 | 497 | 513 | 497 | 510 | 613,000 |
| 2003/05/20 | 500 | 506 | 495 | 500 | 299,000 |
| 2003/05/19 | 510 | 510 | 494 | 506 | 512,000 |
| 2003/05/16 | 495 | 507 | 493 | 504 | 592,000 |
| 2003/05/15 | 504 | 504 | 490 | 493 | 589,000 |
| 2003/05/14 | 498 | 507 | 498 | 504 | 568,000 |
| 2003/05/13 | 510 | 511 | 492 | 496 | 680,000 |
| 2003/05/12 | 515 | 515 | 505 | 510 | 386,000 |
| 2003/05/09 | 513 | 514 | 503 | 514 | 758,000 |
| 2003/05/08 | 503 | 512 | 500 | 503 | 572,000 |
| 2003/05/07 | 517 | 519 | 508 | 513 | 517,000 |
| 2003/05/06 | 522 | 537 | 516 | 517 | 382,000 |
| 2003/05/02 | 511 | 516 | 503 | 516 | 448,000 |
| 2003/05/01 | 512 | 515 | 508 | 515 | 649,000 |
| 2003/04/30 | 525 | 525 | 507 | 511 | 310,000 |
| 2003/04/28 | 501 | 512 | 498 | 505 | 493,000 |
| 2003/04/25 | 510 | 513 | 501 | 503 | 675,000 |
| 2003/04/24 | 506 | 523 | 506 | 515 | 720,000 |
| 2003/04/23 | 517 | 528 | 513 | 516 | 586,000 |
| 2003/04/22 | 531 | 535 | 517 | 521 | 430,000 |
| 2003/04/21 | 530 | 543 | 530 | 534 | 355,000 |
| 2003/04/18 | 545 | 546 | 526 | 526 | 429,000 |
| 2003/04/17 | 529 | 548 | 528 | 541 | 710,000 |
| 2003/04/16 | 525 | 535 | 520 | 529 | 912,000 |
| 2003/04/15 | 528 | 548 | 521 | 530 | 1,592,000 |
| 2003/04/14 | 517 | 530 | 510 | 528 | 1,191,000 |
| 2003/04/11 | 511 | 518 | 511 | 517 | 826,000 |
| 2003/04/10 | 504 | 523 | 492 | 518 | 1,166,000 |
| 2003/04/09 | 492 | 504 | 491 | 504 | 403,000 |
| 2003/04/08 | 508 | 510 | 491 | 497 | 615,000 |
| 2003/04/07 | 503 | 516 | 503 | 516 | 791,000 |
| 2003/04/04 | 479 | 505 | 470 | 498 | 971,000 |
| 2003/04/03 | 477 | 481 | 468 | 478 | 504,000 |
| 2003/04/02 | 470 | 473 | 460 | 472 | 465,000 |
| 2003/04/01 | 451 | 466 | 446 | 465 | 369,000 |
| 2003/03/31 | 476 | 476 | 448 | 451 | 449,000 |
| 2003/03/28 | 464 | 475 | 460 | 472 | 543,000 |
| 2003/03/27 | 462 | 462 | 454 | 454 | 331,000 |
| 2003/03/26 | 456 | 468 | 455 | 462 | 435,000 |
| 2003/03/25 | 452 | 458 | 447 | 450 | 432,000 |
| 2003/03/24 | 445 | 460 | 445 | 452 | 908,000 |
| 2003/03/20 | 438 | 452 | 428 | 442 | 816,000 |
| 2003/03/19 | 425 | 434 | 418 | 430 | 656,000 |
| 2003/03/18 | 431 | 436 | 430 | 430 | 492,000 |
| 2003/03/17 | 435 | 435 | 422 | 426 | 463,000 |
| 2003/03/14 | 437 | 454 | 433 | 434 | 2,274,000 |
| 2003/03/13 | 442 | 450 | 435 | 437 | 581,000 |
| 2003/03/12 | 444 | 450 | 442 | 445 | 428,000 |
| 2003/03/11 | 447 | 448 | 437 | 442 | 522,000 |
| 2003/03/10 | 434 | 450 | 424 | 449 | 571,000 |
| 2003/03/07 | 451 | 456 | 439 | 439 | 287,000 |
| 2003/03/06 | 465 | 468 | 457 | 460 | 466,000 |
| 2003/03/05 | 456 | 464 | 450 | 464 | 324,000 |
| 2003/03/04 | 459 | 460 | 451 | 456 | 452,000 |
| 2003/03/03 | 440 | 460 | 439 | 460 | 473,000 |
| 2003/02/28 | 449 | 450 | 437 | 441 | 588,000 |
| 2003/02/27 | 434 | 446 | 430 | 444 | 496,000 |
| 2003/02/26 | 430 | 445 | 430 | 444 | 799,000 |
| 2003/02/25 | 436 | 440 | 425 | 434 | 643,000 |
| 2003/02/24 | 436 | 439 | 432 | 436 | 680,000 |
| 2003/02/21 | 442 | 448 | 437 | 439 | 564,000 |
| 2003/02/20 | 444 | 444 | 435 | 441 | 673,000 |
| 2003/02/19 | 437 | 444 | 435 | 444 | 944,000 |
| 2003/02/18 | 436 | 437 | 425 | 436 | 656,000 |
| 2003/02/17 | 426 | 432 | 424 | 431 | 464,000 |
| 2003/02/14 | 420 | 425 | 416 | 424 | 1,232,000 |
| 2003/02/13 | 420 | 420 | 410 | 416 | 609,000 |
| 2003/02/12 | 409 | 423 | 409 | 419 | 825,000 |
| 2003/02/10 | 408 | 413 | 405 | 407 | 449,000 |
| 2003/02/07 | 412 | 413 | 405 | 409 | 459,000 |
| 2003/02/06 | 413 | 423 | 406 | 414 | 498,000 |
| 2003/02/05 | 402 | 419 | 402 | 418 | 650,000 |
| 2003/02/04 | 408 | 415 | 402 | 404 | 524,000 |
| 2003/02/03 | 391 | 408 | 390 | 407 | 456,000 |
| 2003/01/31 | 399 | 402 | 393 | 396 | 360,000 |
| 2003/01/30 | 401 | 402 | 395 | 398 | 198,000 |
| 2003/01/29 | 405 | 405 | 394 | 396 | 497,000 |
| 2003/01/28 | 410 | 410 | 405 | 405 | 314,000 |
| 2003/01/27 | 425 | 425 | 405 | 412 | 807,000 |
| 2003/01/24 | 425 | 428 | 421 | 425 | 746,000 |
| 2003/01/23 | 412 | 426 | 412 | 425 | 970,000 |
| 2003/01/22 | 413 | 422 | 410 | 415 | 683,000 |
| 2003/01/21 | 403 | 421 | 403 | 412 | 1,358,000 |
| 2003/01/20 | 406 | 408 | 398 | 403 | 466,000 |
| 2003/01/17 | 405 | 415 | 404 | 411 | 939,000 |
| 2003/01/16 | 405 | 408 | 402 | 405 | 413,000 |
| 2003/01/15 | 402 | 406 | 398 | 402 | 552,000 |
| 2003/01/14 | 397 | 404 | 397 | 398 | 331,000 |
| 2003/01/10 | 409 | 409 | 393 | 403 | 446,000 |
| 2003/01/09 | 406 | 408 | 398 | 408 | 316,000 |
| 2003/01/08 | 414 | 414 | 403 | 408 | 355,000 |
| 2003/01/07 | 425 | 430 | 414 | 421 | 287,000 |
| 2003/01/06 | 422 | 430 | 419 | 421 | 135,000 |