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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,315 | 1,333 | 1,289 | 1,289 | 635,000 |
| 2005/12/29 | 1,352 | 1,352 | 1,327 | 1,331 | 796,000 |
| 2005/12/28 | 1,310 | 1,360 | 1,304 | 1,360 | 912,000 |
| 2005/12/27 | 1,320 | 1,330 | 1,312 | 1,314 | 811,000 |
| 2005/12/26 | 1,351 | 1,356 | 1,325 | 1,340 | 831,000 |
| 2005/12/22 | 1,376 | 1,388 | 1,314 | 1,347 | 1,650,000 |
| 2005/12/21 | 1,347 | 1,405 | 1,346 | 1,396 | 2,466,000 |
| 2005/12/20 | 1,305 | 1,345 | 1,300 | 1,345 | 1,027,000 |
| 2005/12/19 | 1,306 | 1,312 | 1,292 | 1,298 | 1,032,000 |
| 2005/12/16 | 1,339 | 1,344 | 1,274 | 1,283 | 2,879,000 |
| 2005/12/15 | 1,446 | 1,446 | 1,325 | 1,331 | 7,657,000 |
| 2005/12/14 | 1,230 | 1,270 | 1,212 | 1,246 | 2,683,000 |
| 2005/12/13 | 1,222 | 1,227 | 1,200 | 1,214 | 791,000 |
| 2005/12/12 | 1,173 | 1,221 | 1,162 | 1,221 | 1,114,000 |
| 2005/12/09 | 1,154 | 1,172 | 1,132 | 1,159 | 4,389,000 |
| 2005/12/08 | 1,194 | 1,201 | 1,157 | 1,173 | 862,000 |
| 2005/12/07 | 1,216 | 1,220 | 1,192 | 1,202 | 1,006,000 |
| 2005/12/06 | 1,202 | 1,238 | 1,197 | 1,215 | 2,024,000 |
| 2005/12/05 | 1,191 | 1,224 | 1,186 | 1,221 | 845,000 |
| 2005/12/02 | 1,194 | 1,210 | 1,182 | 1,205 | 1,350,000 |
| 2005/12/01 | 1,125 | 1,180 | 1,125 | 1,174 | 1,564,000 |
| 2005/11/30 | 1,128 | 1,142 | 1,120 | 1,135 | 852,000 |
| 2005/11/29 | 1,129 | 1,137 | 1,111 | 1,117 | 692,000 |
| 2005/11/28 | 1,120 | 1,150 | 1,112 | 1,128 | 1,333,000 |
| 2005/11/25 | 1,106 | 1,116 | 1,099 | 1,106 | 753,000 |
| 2005/11/24 | 1,130 | 1,147 | 1,099 | 1,102 | 1,895,000 |
| 2005/11/22 | 1,167 | 1,170 | 1,116 | 1,128 | 1,368,000 |
| 2005/11/21 | 1,226 | 1,239 | 1,153 | 1,160 | 1,300,000 |
| 2005/11/18 | 1,209 | 1,212 | 1,180 | 1,196 | 660,000 |
| 2005/11/17 | 1,148 | 1,196 | 1,148 | 1,186 | 886,000 |
| 2005/11/16 | 1,155 | 1,170 | 1,131 | 1,139 | 2,807,000 |
| 2005/11/15 | 1,225 | 1,255 | 1,170 | 1,175 | 1,901,000 |
| 2005/11/14 | 1,260 | 1,261 | 1,230 | 1,238 | 667,000 |
| 2005/11/11 | 1,250 | 1,286 | 1,206 | 1,270 | 1,881,000 |
| 2005/11/10 | 1,205 | 1,248 | 1,202 | 1,245 | 1,471,000 |
| 2005/11/09 | 1,182 | 1,229 | 1,182 | 1,205 | 1,489,000 |
| 2005/11/08 | 1,200 | 1,218 | 1,184 | 1,191 | 1,041,000 |
| 2005/11/07 | 1,247 | 1,256 | 1,185 | 1,219 | 1,872,000 |
| 2005/11/04 | 1,228 | 1,281 | 1,204 | 1,276 | 2,202,000 |
| 2005/11/02 | 1,200 | 1,209 | 1,194 | 1,208 | 1,378,000 |
| 2005/11/01 | 1,180 | 1,185 | 1,165 | 1,181 | 628,000 |
| 2005/10/31 | 1,128 | 1,140 | 1,125 | 1,140 | 684,000 |
| 2005/10/28 | 1,119 | 1,128 | 1,107 | 1,121 | 884,000 |
| 2005/10/27 | 1,113 | 1,129 | 1,106 | 1,110 | 879,000 |
| 2005/10/26 | 1,105 | 1,125 | 1,101 | 1,112 | 777,000 |
| 2005/10/25 | 1,111 | 1,123 | 1,101 | 1,120 | 902,000 |
| 2005/10/24 | 1,117 | 1,127 | 1,102 | 1,107 | 547,000 |
| 2005/10/21 | 1,086 | 1,117 | 1,079 | 1,109 | 835,000 |
| 2005/10/20 | 1,098 | 1,110 | 1,094 | 1,104 | 700,000 |
| 2005/10/19 | 1,085 | 1,097 | 1,078 | 1,088 | 1,083,000 |
| 2005/10/18 | 1,097 | 1,107 | 1,068 | 1,078 | 1,303,000 |
| 2005/10/17 | 1,098 | 1,098 | 1,071 | 1,083 | 1,449,000 |
| 2005/10/14 | 1,099 | 1,119 | 1,074 | 1,082 | 1,876,000 |
| 2005/10/13 | 1,066 | 1,074 | 1,046 | 1,061 | 874,000 |
| 2005/10/12 | 1,085 | 1,097 | 1,066 | 1,080 | 1,491,000 |
| 2005/10/11 | 1,030 | 1,097 | 1,030 | 1,097 | 1,500,000 |
| 2005/10/07 | 1,039 | 1,088 | 1,030 | 1,041 | 2,127,000 |
| 2005/10/06 | 1,014 | 1,047 | 989 | 1,039 | 2,597,000 |
| 2005/10/05 | 991 | 1,015 | 986 | 1,007 | 1,499,000 |
| 2005/10/04 | 1,008 | 1,008 | 974 | 992 | 942,000 |
| 2005/10/03 | 1,007 | 1,018 | 983 | 988 | 1,036,000 |
| 2005/09/30 | 1,017 | 1,043 | 980 | 984 | 2,148,000 |
| 2005/09/29 | 918 | 1,018 | 918 | 1,018 | 2,520,000 |
| 2005/09/28 | 919 | 923 | 911 | 918 | 483,000 |
| 2005/09/27 | 924 | 924 | 909 | 915 | 875,000 |
| 2005/09/26 | 915 | 937 | 915 | 932 | 914,000 |
| 2005/09/22 | 919 | 923 | 912 | 920 | 653,000 |
| 2005/09/21 | 930 | 930 | 908 | 918 | 1,059,000 |
| 2005/09/20 | 900 | 935 | 900 | 931 | 690,000 |
| 2005/09/16 | 916 | 916 | 904 | 907 | 507,000 |
| 2005/09/15 | 907 | 922 | 903 | 916 | 832,000 |
| 2005/09/14 | 905 | 907 | 900 | 901 | 328,000 |
| 2005/09/13 | 907 | 910 | 901 | 910 | 421,000 |
| 2005/09/12 | 909 | 909 | 897 | 905 | 691,000 |
| 2005/09/09 | 895 | 896 | 880 | 889 | 3,206,000 |
| 2005/09/08 | 897 | 898 | 885 | 888 | 832,000 |
| 2005/09/07 | 898 | 902 | 893 | 900 | 594,000 |
| 2005/09/06 | 896 | 898 | 889 | 891 | 429,000 |
| 2005/09/05 | 895 | 898 | 888 | 890 | 569,000 |
| 2005/09/02 | 904 | 904 | 893 | 897 | 454,000 |
| 2005/09/01 | 895 | 899 | 893 | 894 | 588,000 |
| 2005/08/31 | 891 | 898 | 885 | 885 | 551,000 |
| 2005/08/30 | 897 | 904 | 892 | 901 | 652,000 |
| 2005/08/29 | 888 | 890 | 883 | 887 | 552,000 |
| 2005/08/26 | 893 | 899 | 890 | 898 | 1,033,000 |
| 2005/08/25 | 903 | 904 | 882 | 884 | 1,393,000 |
| 2005/08/24 | 906 | 910 | 901 | 903 | 750,000 |
| 2005/08/23 | 918 | 926 | 906 | 906 | 764,000 |
| 2005/08/22 | 897 | 925 | 897 | 920 | 658,000 |
| 2005/08/19 | 899 | 904 | 895 | 903 | 664,000 |
| 2005/08/18 | 918 | 919 | 903 | 905 | 1,210,000 |
| 2005/08/17 | 923 | 928 | 917 | 923 | 467,000 |
| 2005/08/16 | 914 | 924 | 911 | 919 | 691,000 |
| 2005/08/15 | 923 | 925 | 910 | 916 | 712,000 |
| 2005/08/12 | 922 | 928 | 912 | 916 | 1,481,000 |
| 2005/08/11 | 918 | 929 | 910 | 927 | 983,000 |
| 2005/08/10 | 912 | 925 | 908 | 916 | 798,000 |
| 2005/08/09 | 901 | 910 | 894 | 902 | 1,018,000 |
| 2005/08/08 | 883 | 901 | 882 | 900 | 738,000 |
| 2005/08/05 | 900 | 900 | 883 | 890 | 545,000 |
| 2005/08/04 | 909 | 910 | 894 | 897 | 560,000 |
| 2005/08/03 | 907 | 918 | 902 | 910 | 906,000 |
| 2005/08/02 | 916 | 919 | 895 | 902 | 1,151,000 |
| 2005/08/01 | 900 | 918 | 898 | 915 | 899,000 |
| 2005/07/29 | 920 | 922 | 917 | 920 | 650,000 |
| 2005/07/28 | 913 | 920 | 911 | 915 | 556,000 |
| 2005/07/27 | 910 | 916 | 905 | 909 | 595,000 |
| 2005/07/26 | 904 | 912 | 899 | 910 | 706,000 |
| 2005/07/25 | 902 | 905 | 899 | 903 | 502,000 |
| 2005/07/22 | 901 | 904 | 883 | 893 | 629,000 |
| 2005/07/21 | 910 | 917 | 905 | 905 | 647,000 |
| 2005/07/20 | 913 | 920 | 906 | 918 | 409,000 |
| 2005/07/19 | 914 | 925 | 913 | 923 | 495,000 |
| 2005/07/15 | 916 | 916 | 909 | 911 | 357,000 |
| 2005/07/14 | 907 | 919 | 907 | 913 | 502,000 |
| 2005/07/13 | 908 | 911 | 896 | 899 | 774,000 |
| 2005/07/12 | 918 | 918 | 909 | 914 | 354,000 |
| 2005/07/11 | 916 | 921 | 909 | 909 | 325,000 |
| 2005/07/08 | 911 | 919 | 904 | 906 | 1,340,000 |
| 2005/07/07 | 892 | 922 | 892 | 909 | 602,000 |
| 2005/07/06 | 903 | 910 | 890 | 891 | 605,000 |
| 2005/07/05 | 919 | 919 | 894 | 898 | 768,000 |
| 2005/07/04 | 912 | 919 | 911 | 919 | 243,000 |
| 2005/07/01 | 909 | 916 | 901 | 911 | 498,000 |
| 2005/06/30 | 903 | 908 | 901 | 908 | 286,000 |
| 2005/06/29 | 910 | 913 | 902 | 908 | 243,000 |
| 2005/06/28 | 897 | 912 | 889 | 908 | 434,000 |
| 2005/06/27 | 896 | 896 | 884 | 890 | 374,000 |
| 2005/06/24 | 884 | 894 | 881 | 893 | 331,000 |
| 2005/06/23 | 887 | 894 | 885 | 894 | 411,000 |
| 2005/06/22 | 884 | 900 | 881 | 894 | 708,000 |
| 2005/06/21 | 890 | 898 | 876 | 879 | 1,232,000 |
| 2005/06/20 | 898 | 900 | 891 | 900 | 788,000 |
| 2005/06/17 | 897 | 904 | 893 | 898 | 798,000 |
| 2005/06/16 | 881 | 894 | 877 | 891 | 757,000 |
| 2005/06/15 | 877 | 885 | 872 | 882 | 1,018,000 |
| 2005/06/14 | 857 | 868 | 856 | 867 | 500,000 |
| 2005/06/13 | 849 | 865 | 847 | 856 | 579,000 |
| 2005/06/10 | 829 | 855 | 829 | 848 | 3,704,000 |
| 2005/06/09 | 848 | 855 | 831 | 833 | 730,000 |
| 2005/06/08 | 845 | 863 | 845 | 851 | 549,000 |
| 2005/06/07 | 840 | 848 | 835 | 845 | 667,000 |
| 2005/06/06 | 825 | 838 | 819 | 838 | 591,000 |
| 2005/06/03 | 823 | 835 | 819 | 835 | 934,000 |
| 2005/06/02 | 838 | 841 | 826 | 827 | 631,000 |
| 2005/06/01 | 836 | 842 | 825 | 841 | 544,000 |
| 2005/05/31 | 828 | 837 | 826 | 836 | 503,000 |
| 2005/05/30 | 821 | 835 | 821 | 829 | 630,000 |
| 2005/05/27 | 818 | 824 | 813 | 821 | 691,000 |
| 2005/05/26 | 820 | 822 | 813 | 817 | 669,000 |
| 2005/05/25 | 832 | 832 | 814 | 819 | 801,000 |
| 2005/05/24 | 829 | 834 | 822 | 831 | 633,000 |
| 2005/05/23 | 818 | 832 | 817 | 828 | 657,000 |
| 2005/05/20 | 815 | 826 | 814 | 817 | 532,000 |
| 2005/05/19 | 809 | 831 | 802 | 822 | 668,000 |
| 2005/05/18 | 798 | 811 | 789 | 797 | 845,000 |
| 2005/05/17 | 817 | 827 | 805 | 808 | 470,000 |
| 2005/05/16 | 822 | 828 | 814 | 817 | 508,000 |
| 2005/05/13 | 837 | 838 | 827 | 832 | 602,000 |
| 2005/05/12 | 843 | 846 | 834 | 843 | 339,000 |
| 2005/05/11 | 832 | 843 | 825 | 842 | 508,000 |
| 2005/05/10 | 842 | 848 | 829 | 838 | 631,000 |
| 2005/05/09 | 828 | 847 | 819 | 842 | 908,000 |
| 2005/05/06 | 822 | 832 | 822 | 828 | 382,000 |
| 2005/05/02 | 812 | 826 | 812 | 821 | 386,000 |
| 2005/04/28 | 816 | 820 | 808 | 820 | 738,000 |
| 2005/04/27 | 810 | 827 | 810 | 822 | 516,000 |
| 2005/04/26 | 819 | 832 | 818 | 820 | 645,000 |
| 2005/04/25 | 829 | 838 | 820 | 829 | 452,000 |
| 2005/04/22 | 822 | 835 | 815 | 822 | 565,000 |
| 2005/04/21 | 805 | 816 | 789 | 811 | 907,000 |
| 2005/04/20 | 829 | 839 | 825 | 831 | 722,000 |
| 2005/04/19 | 812 | 830 | 804 | 823 | 939,000 |
| 2005/04/18 | 845 | 845 | 807 | 811 | 1,063,000 |
| 2005/04/15 | 869 | 869 | 845 | 849 | 1,078,000 |
| 2005/04/14 | 868 | 874 | 862 | 874 | 669,000 |
| 2005/04/13 | 867 | 874 | 860 | 867 | 670,000 |
| 2005/04/12 | 860 | 865 | 855 | 859 | 485,000 |
| 2005/04/11 | 876 | 878 | 865 | 866 | 391,000 |
| 2005/04/08 | 869 | 885 | 869 | 872 | 1,324,000 |
| 2005/04/07 | 889 | 893 | 865 | 868 | 834,000 |
| 2005/04/06 | 889 | 895 | 879 | 888 | 706,000 |
| 2005/04/05 | 866 | 894 | 866 | 889 | 896,000 |
| 2005/04/04 | 857 | 868 | 849 | 857 | 732,000 |
| 2005/04/01 | 855 | 872 | 854 | 870 | 781,000 |
| 2005/03/31 | 853 | 873 | 836 | 873 | 1,035,000 |
| 2005/03/30 | 874 | 875 | 855 | 863 | 1,122,000 |
| 2005/03/29 | 913 | 913 | 881 | 884 | 653,000 |
| 2005/03/28 | 888 | 907 | 878 | 903 | 439,000 |
| 2005/03/25 | 890 | 908 | 890 | 901 | 638,000 |
| 2005/03/24 | 893 | 904 | 886 | 900 | 729,000 |
| 2005/03/23 | 891 | 896 | 885 | 891 | 729,000 |
| 2005/03/22 | 906 | 911 | 897 | 901 | 920,000 |
| 2005/03/18 | 904 | 919 | 900 | 914 | 459,000 |
| 2005/03/17 | 886 | 898 | 886 | 894 | 599,000 |
| 2005/03/16 | 892 | 906 | 889 | 906 | 585,000 |
| 2005/03/15 | 921 | 922 | 887 | 902 | 873,000 |
| 2005/03/14 | 908 | 928 | 907 | 911 | 955,000 |
| 2005/03/11 | 880 | 905 | 880 | 898 | 3,811,000 |
| 2005/03/10 | 878 | 894 | 878 | 885 | 517,000 |
| 2005/03/09 | 886 | 892 | 883 | 885 | 488,000 |
| 2005/03/08 | 890 | 890 | 876 | 887 | 834,000 |
| 2005/03/07 | 883 | 894 | 874 | 884 | 620,000 |
| 2005/03/04 | 864 | 877 | 863 | 873 | 384,000 |
| 2005/03/03 | 867 | 876 | 865 | 874 | 780,000 |
| 2005/03/02 | 862 | 873 | 858 | 872 | 510,000 |
| 2005/03/01 | 854 | 864 | 850 | 862 | 685,000 |
| 2005/02/28 | 855 | 855 | 842 | 844 | 661,000 |
| 2005/02/25 | 848 | 857 | 841 | 851 | 575,000 |
| 2005/02/24 | 830 | 840 | 828 | 835 | 435,000 |
| 2005/02/23 | 824 | 837 | 820 | 837 | 674,000 |
| 2005/02/22 | 836 | 840 | 833 | 834 | 451,000 |
| 2005/02/21 | 842 | 854 | 833 | 836 | 622,000 |
| 2005/02/18 | 834 | 849 | 831 | 843 | 638,000 |
| 2005/02/17 | 843 | 846 | 830 | 838 | 747,000 |
| 2005/02/16 | 858 | 864 | 846 | 849 | 794,000 |
| 2005/02/15 | 862 | 865 | 848 | 865 | 564,000 |
| 2005/02/14 | 845 | 865 | 841 | 852 | 638,000 |
| 2005/02/10 | 823 | 840 | 823 | 839 | 858,000 |
| 2005/02/09 | 827 | 833 | 823 | 830 | 378,000 |
| 2005/02/08 | 839 | 839 | 823 | 827 | 477,000 |
| 2005/02/07 | 828 | 844 | 824 | 839 | 709,000 |
| 2005/02/04 | 810 | 817 | 806 | 815 | 562,000 |
| 2005/02/03 | 813 | 823 | 813 | 814 | 524,000 |
| 2005/02/02 | 820 | 830 | 820 | 823 | 486,000 |
| 2005/02/01 | 820 | 831 | 815 | 826 | 599,000 |
| 2005/01/31 | 818 | 835 | 808 | 824 | 714,000 |
| 2005/01/28 | 814 | 825 | 807 | 818 | 702,000 |
| 2005/01/27 | 794 | 812 | 794 | 811 | 563,000 |
| 2005/01/26 | 800 | 804 | 795 | 803 | 268,000 |
| 2005/01/25 | 790 | 792 | 788 | 790 | 381,000 |
| 2005/01/24 | 780 | 793 | 777 | 788 | 394,000 |
| 2005/01/21 | 786 | 793 | 783 | 789 | 246,000 |
| 2005/01/20 | 790 | 795 | 783 | 785 | 735,000 |
| 2005/01/19 | 795 | 800 | 788 | 797 | 430,000 |
| 2005/01/18 | 795 | 797 | 785 | 788 | 335,000 |
| 2005/01/17 | 794 | 799 | 790 | 794 | 630,000 |
| 2005/01/14 | 778 | 799 | 778 | 793 | 1,094,000 |
| 2005/01/13 | 781 | 793 | 777 | 777 | 609,000 |
| 2005/01/12 | 799 | 803 | 785 | 791 | 915,000 |
| 2005/01/11 | 790 | 797 | 789 | 794 | 340,000 |
| 2005/01/07 | 791 | 795 | 780 | 781 | 600,000 |
| 2005/01/06 | 768 | 790 | 768 | 789 | 690,000 |
| 2005/01/05 | 774 | 777 | 766 | 776 | 498,000 |
| 2005/01/04 | 770 | 780 | 768 | 776 | 219,000 |