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
2004/12/30 768 771 766 767 150,000
2004/12/29 769 770 758 762 746,000
2004/12/28 761 768 758 768 437,000
2004/12/27 782 783 770 771 510,000
2004/12/24 767 775 762 762 829,000
2004/12/22 751 754 748 750 531,000
2004/12/21 745 754 743 749 707,000
2004/12/20 730 744 725 739 613,000
2004/12/17 720 741 720 730 572,000
2004/12/16 716 730 716 726 543,000
2004/12/15 723 729 717 725 547,000
2004/12/14 717 722 705 721 956,000
2004/12/13 710 717 709 711 594,000
2004/12/10 683 704 678 700 4,535,000
2004/12/09 723 723 703 703 1,100,000
2004/12/08 716 731 715 726 835,000
2004/12/07 724 734 720 722 822,000
2004/12/06 715 719 712 716 502,000
2004/12/03 716 719 711 715 647,000
2004/12/02 702 712 696 708 695,000
2004/12/01 687 698 687 692 472,000
2004/11/30 698 705 698 705 807,000
2004/11/29 690 705 690 703 563,000
2004/11/26 694 699 690 691 437,000
2004/11/25 691 694 685 692 604,000
2004/11/24 690 707 687 701 520,000
2004/11/22 695 701 689 694 723,000
2004/11/19 712 717 697 697 539,000
2004/11/18 719 732 709 712 657,000
2004/11/17 722 727 719 719 721,000
2004/11/16 745 745 720 721 928,000
2004/11/15 722 742 719 739 610,000
2004/11/12 707 720 700 716 1,058,000
2004/11/11 714 724 708 708 359,000
2004/11/10 715 729 715 719 414,000
2004/11/09 715 725 701 719 422,000
2004/11/08 730 730 720 720 408,000
2004/11/05 725 731 716 730 528,000
2004/11/04 716 718 713 715 483,000
2004/11/02 700 716 693 714 958,000
2004/11/01 701 702 695 696 164,000
2004/10/29 700 705 690 701 527,000
2004/10/28 700 704 693 699 631,000
2004/10/27 692 700 690 690 557,000
2004/10/26 684 690 682 683 592,000
2004/10/25 696 704 680 690 456,000
2004/10/22 714 714 703 706 678,000
2004/10/21 719 726 703 704 840,000
2004/10/20 730 735 718 719 500,000
2004/10/19 737 745 737 738 486,000
2004/10/18 752 752 731 737 306,000
2004/10/15 736 750 730 742 365,000
2004/10/14 765 765 738 740 843,000
2004/10/13 768 776 768 771 270,000
2004/10/12 779 779 767 772 237,000
2004/10/08 776 780 774 778 894,000
2004/10/07 771 780 765 775 448,000
2004/10/06 764 780 758 776 512,000
2004/10/05 766 770 756 765 772,000
2004/10/04 761 774 754 771 513,000
2004/10/01 749 766 749 759 403,000
2004/09/30 749 751 741 741 534,000
2004/09/29 751 751 740 742 601,000
2004/09/28 742 745 730 734 699,000
2004/09/27 751 759 733 741 541,000
2004/09/24 750 759 740 750 1,086,000
2004/09/22 773 777 757 762 376,000
2004/09/21 779 779 767 769 462,000
2004/09/17 792 793 773 780 1,383,000
2004/09/16 797 810 791 802 653,000
2004/09/15 804 809 797 798 679,000
2004/09/14 808 808 792 794 321,000
2004/09/13 780 802 780 801 318,000
2004/09/10 802 809 779 790 2,921,000
2004/09/09 818 818 798 801 695,000
2004/09/08 812 815 802 810 303,000
2004/09/07 807 808 795 802 292,000
2004/09/06 784 813 778 799 575,000
2004/09/03 798 798 774 780 638,000
2004/09/02 793 804 793 798 375,000
2004/09/01 783 797 783 792 248,000
2004/08/31 779 782 765 775 308,000
2004/08/30 765 775 762 774 330,000
2004/08/27 770 779 770 779 189,000
2004/08/26 779 781 763 768 447,000
2004/08/25 761 777 757 774 413,000
2004/08/24 760 763 751 760 318,000
2004/08/23 765 771 761 765 209,000
2004/08/20 768 769 758 764 198,000
2004/08/19 769 769 762 767 296,000
2004/08/18 755 768 755 762 351,000
2004/08/17 766 771 759 763 271,000
2004/08/16 754 761 741 756 357,000
2004/08/13 770 781 764 764 892,000
2004/08/12 781 797 779 790 479,000
2004/08/11 760 786 755 780 601,000
2004/08/10 755 767 751 752 692,000
2004/08/09 747 765 747 765 328,000
2004/08/06 772 775 746 767 268,000
2004/08/05 771 782 759 775 289,000
2004/08/04 770 770 748 761 334,000
2004/08/03 783 787 763 771 508,000
2004/08/02 796 797 783 793 453,000
2004/07/30 780 797 780 797 314,000
2004/07/29 773 779 769 777 507,000
2004/07/28 788 788 764 769 709,000
2004/07/27 778 783 765 768 295,000
2004/07/26 772 779 772 778 238,000
2004/07/23 783 790 781 785 327,000
2004/07/22 787 794 787 790 330,000
2004/07/21 801 805 794 804 435,000
2004/07/20 801 801 787 800 485,000
2004/07/16 797 817 793 815 456,000
2004/07/15 830 831 798 804 636,000
2004/07/14 835 837 825 829 541,000
2004/07/13 826 831 819 829 523,000
2004/07/12 813 844 803 836 713,000
2004/07/09 795 812 795 810 816,000
2004/07/08 812 819 800 805 381,000
2004/07/07 799 812 794 808 496,000
2004/07/06 820 830 812 812 475,000
2004/07/05 820 828 813 828 669,000
2004/07/02 825 828 813 822 620,000
2004/07/01 830 833 816 825 567,000
2004/06/30 815 828 806 821 791,000
2004/06/29 822 825 813 822 721,000
2004/06/28 811 816 805 816 551,000
2004/06/25 810 819 802 815 606,000
2004/06/24 810 825 810 818 569,000
2004/06/23 810 824 808 814 600,000
2004/06/22 832 832 810 817 797,000
2004/06/21 819 841 816 834 1,135,000
2004/06/18 801 818 787 799 497,000
2004/06/17 812 812 793 809 500,000
2004/06/16 796 822 796 812 996,000
2004/06/15 812 812 787 792 837,000
2004/06/14 806 820 806 812 629,000
2004/06/11 830 835 817 819 2,219,000
2004/06/10 807 826 807 821 819,000
2004/06/09 797 819 783 817 1,373,000
2004/06/08 791 810 791 807 933,000
2004/06/07 798 810 797 801 1,192,000
2004/06/04 766 790 763 788 1,292,000
2004/06/03 775 781 746 765 1,581,000
2004/06/02 753 766 743 761 1,259,000
2004/06/01 732 749 730 748 530,000
2004/05/31 725 733 719 725 551,000
2004/05/28 735 740 726 732 517,000
2004/05/27 716 745 715 734 1,014,000
2004/05/26 699 710 699 706 540,000
2004/05/25 684 699 679 687 796,000
2004/05/24 718 726 704 709 580,000
2004/05/21 707 716 697 708 750,000
2004/05/20 706 712 670 677 1,230,000
2004/05/19 702 720 695 714 1,624,000
2004/05/18 663 697 660 692 1,177,000
2004/05/17 677 677 645 652 829,000
2004/05/14 665 682 660 670 1,290,000
2004/05/13 660 681 641 653 715,000
2004/05/12 662 679 642 671 967,000
2004/05/11 622 658 621 652 811,000
2004/05/10 699 699 625 630 697,000
2004/05/07 696 708 690 698 476,000
2004/05/06 718 718 691 695 554,000
2004/04/30 710 717 701 717 605,000
2004/04/28 737 741 730 739 513,000
2004/04/27 732 735 725 735 512,000
2004/04/26 730 737 718 722 509,000
2004/04/23 736 737 723 729 463,000
2004/04/22 713 737 713 723 502,000
2004/04/21 699 732 698 723 717,000
2004/04/20 705 717 705 709 1,106,000
2004/04/19 730 733 698 709 1,347,000
2004/04/16 731 750 727 735 1,117,000
2004/04/15 766 772 735 739 1,106,000
2004/04/14 764 768 760 765 503,000
2004/04/13 762 774 761 770 690,000
2004/04/12 745 757 740 756 528,000
2004/04/09 756 756 743 745 1,113,000
2004/04/08 746 759 745 755 894,000
2004/04/07 754 770 748 756 557,000
2004/04/06 767 775 759 763 945,000
2004/04/05 764 773 737 760 1,409,000
2004/04/02 755 764 748 754 962,000
2004/04/01 742 769 736 745 1,200,000
2004/03/31 728 734 708 726 1,001,000
2004/03/30 728 730 719 724 898,000
2004/03/29 725 732 705 729 983,000
2004/03/26 683 728 680 727 1,508,000
2004/03/25 666 679 664 678 886,000
2004/03/24 647 656 642 655 867,000
2004/03/23 653 665 643 655 744,000
2004/03/22 655 666 651 663 359,000
2004/03/19 661 673 660 663 966,000
2004/03/18 674 675 655 662 1,432,000
2004/03/17 660 684 660 683 578,000
2004/03/16 690 690 661 663 820,000
2004/03/15 669 684 661 680 972,000
2004/03/12 661 668 657 662 4,222,000
2004/03/11 648 660 644 657 2,372,000
2004/03/10 637 646 622 646 1,292,000
2004/03/09 620 637 618 637 1,374,000
2004/03/08 614 624 611 622 847,000
2004/03/05 611 614 603 612 632,000
2004/03/04 602 613 600 610 1,023,000
2004/03/03 600 611 595 604 989,000
2004/03/02 590 596 585 595 569,000
2004/03/01 570 596 569 590 1,185,000
2004/02/27 565 579 563 579 661,000
2004/02/26 560 562 554 560 455,000
2004/02/25 555 562 553 557 368,000
2004/02/24 572 574 555 559 508,000
2004/02/23 565 573 565 571 953,000
2004/02/20 570 576 565 568 923,000
2004/02/19 568 570 561 561 399,000
2004/02/18 565 573 563 566 507,000
2004/02/17 555 565 555 561 549,000
2004/02/16 555 561 553 557 705,000
2004/02/13 564 571 554 556 1,250,000
2004/02/12 572 579 568 570 685,000
2004/02/10 567 580 567 579 428,000
2004/02/09 563 577 562 574 908,000
2004/02/06 577 577 565 566 368,000
2004/02/05 568 572 566 570 352,000
2004/02/04 584 585 573 578 266,000
2004/02/03 586 591 563 585 649,000
2004/02/02 596 599 589 595 328,000
2004/01/30 585 595 585 591 441,000
2004/01/29 600 605 581 595 667,000
2004/01/28 610 611 602 610 320,000
2004/01/27 613 618 611 614 463,000
2004/01/26 601 607 594 606 395,000
2004/01/23 606 613 595 607 373,000
2004/01/22 610 613 605 605 502,000
2004/01/21 606 611 600 604 417,000
2004/01/20 604 610 595 601 473,000
2004/01/19 600 605 595 603 500,000
2004/01/16 583 593 579 590 499,000
2004/01/15 595 595 580 580 747,000
2004/01/14 595 598 586 595 336,000
2004/01/13 600 602 593 598 503,000
2004/01/09 616 616 603 607 1,032,000
2004/01/08 605 617 603 615 488,000
2004/01/07 614 614 601 602 374,000
2004/01/06 616 620 609 609 549,000
2004/01/05 610 610 601 606 316,000

このページの先頭へ