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 |
|---|---|---|---|---|---|
| 2008/12/30 | 645 | 672 | 644 | 672 | 498,000 |
| 2008/12/29 | 645 | 646 | 633 | 645 | 416,000 |
| 2008/12/26 | 627 | 644 | 621 | 642 | 413,000 |
| 2008/12/25 | 629 | 631 | 618 | 630 | 382,000 |
| 2008/12/24 | 608 | 617 | 602 | 611 | 445,000 |
| 2008/12/22 | 630 | 630 | 609 | 618 | 1,512,000 |
| 2008/12/19 | 638 | 654 | 626 | 638 | 1,266,000 |
| 2008/12/18 | 610 | 643 | 606 | 629 | 1,306,000 |
| 2008/12/17 | 625 | 628 | 591 | 608 | 1,739,000 |
| 2008/12/16 | 623 | 630 | 600 | 605 | 1,331,000 |
| 2008/12/15 | 612 | 638 | 610 | 629 | 1,212,000 |
| 2008/12/12 | 595 | 620 | 573 | 592 | 3,128,000 |
| 2008/12/11 | 615 | 637 | 605 | 633 | 1,177,000 |
| 2008/12/10 | 603 | 646 | 603 | 639 | 1,315,000 |
| 2008/12/09 | 612 | 625 | 598 | 608 | 1,175,000 |
| 2008/12/08 | 556 | 625 | 551 | 622 | 1,705,000 |
| 2008/12/05 | 555 | 563 | 542 | 552 | 1,207,000 |
| 2008/12/04 | 579 | 586 | 561 | 565 | 1,057,000 |
| 2008/12/03 | 587 | 589 | 571 | 582 | 1,000,000 |
| 2008/12/02 | 590 | 596 | 571 | 573 | 2,059,000 |
| 2008/12/01 | 660 | 661 | 638 | 660 | 823,000 |
| 2008/11/28 | 650 | 661 | 637 | 659 | 735,000 |
| 2008/11/27 | 649 | 663 | 637 | 648 | 726,000 |
| 2008/11/26 | 623 | 644 | 617 | 636 | 1,279,000 |
| 2008/11/25 | 611 | 643 | 602 | 643 | 2,786,000 |
| 2008/11/21 | 519 | 572 | 511 | 561 | 1,856,000 |
| 2008/11/20 | 551 | 568 | 529 | 529 | 1,793,000 |
| 2008/11/19 | 570 | 581 | 554 | 571 | 1,155,000 |
| 2008/11/18 | 565 | 590 | 557 | 567 | 947,000 |
| 2008/11/17 | 565 | 603 | 556 | 588 | 1,187,000 |
| 2008/11/14 | 605 | 620 | 580 | 594 | 1,909,000 |
| 2008/11/13 | 551 | 589 | 550 | 560 | 2,041,000 |
| 2008/11/12 | 582 | 615 | 578 | 583 | 1,027,000 |
| 2008/11/11 | 609 | 629 | 594 | 601 | 1,187,000 |
| 2008/11/10 | 641 | 648 | 625 | 639 | 1,127,000 |
| 2008/11/07 | 608 | 641 | 574 | 613 | 2,592,000 |
| 2008/11/06 | 645 | 667 | 628 | 636 | 2,358,000 |
| 2008/11/05 | 651 | 676 | 635 | 665 | 1,973,000 |
| 2008/11/04 | 585 | 641 | 585 | 641 | 2,013,000 |
| 2008/10/31 | 597 | 615 | 558 | 558 | 2,102,000 |
| 2008/10/30 | 620 | 628 | 586 | 627 | 2,402,000 |
| 2008/10/29 | 597 | 632 | 574 | 630 | 3,160,000 |
| 2008/10/28 | 513 | 549 | 489 | 547 | 2,522,000 |
| 2008/10/27 | 552 | 567 | 488 | 497 | 3,518,000 |
| 2008/10/24 | 602 | 604 | 542 | 542 | 2,808,000 |
| 2008/10/23 | 620 | 635 | 584 | 632 | 3,326,000 |
| 2008/10/22 | 681 | 691 | 654 | 654 | 1,765,000 |
| 2008/10/21 | 705 | 719 | 683 | 701 | 1,689,000 |
| 2008/10/20 | 654 | 701 | 649 | 695 | 1,954,000 |
| 2008/10/17 | 695 | 702 | 639 | 664 | 2,207,000 |
| 2008/10/16 | 686 | 705 | 685 | 685 | 1,319,000 |
| 2008/10/15 | 760 | 793 | 742 | 785 | 1,884,000 |
| 2008/10/14 | 730 | 762 | 727 | 762 | 1,435,000 |
| 2008/10/10 | 642 | 680 | 642 | 662 | 3,756,000 |
| 2008/10/09 | 749 | 775 | 711 | 742 | 1,715,000 |
| 2008/10/08 | 840 | 840 | 753 | 759 | 1,662,000 |
| 2008/10/07 | 879 | 893 | 814 | 850 | 1,707,000 |
| 2008/10/06 | 891 | 908 | 855 | 878 | 1,371,000 |
| 2008/10/03 | 920 | 939 | 890 | 902 | 2,322,000 |
| 2008/10/02 | 1,006 | 1,006 | 887 | 919 | 3,483,000 |
| 2008/10/01 | 1,030 | 1,030 | 1,000 | 1,011 | 1,061,000 |
| 2008/09/30 | 1,026 | 1,035 | 992 | 1,010 | 2,599,000 |
| 2008/09/29 | 1,138 | 1,139 | 1,061 | 1,066 | 1,932,000 |
| 2008/09/26 | 1,148 | 1,151 | 1,131 | 1,138 | 1,173,000 |
| 2008/09/25 | 1,131 | 1,155 | 1,123 | 1,148 | 800,000 |
| 2008/09/24 | 1,131 | 1,166 | 1,106 | 1,158 | 1,304,000 |
| 2008/09/22 | 1,193 | 1,195 | 1,150 | 1,151 | 1,087,000 |
| 2008/09/19 | 1,190 | 1,190 | 1,148 | 1,184 | 1,342,000 |
| 2008/09/18 | 1,128 | 1,139 | 1,085 | 1,128 | 1,506,000 |
| 2008/09/17 | 1,096 | 1,149 | 1,095 | 1,148 | 1,903,000 |
| 2008/09/16 | 1,062 | 1,098 | 1,043 | 1,088 | 1,674,000 |
| 2008/09/12 | 1,161 | 1,177 | 1,124 | 1,142 | 3,079,000 |
| 2008/09/11 | 1,113 | 1,138 | 1,111 | 1,121 | 768,000 |
| 2008/09/10 | 1,098 | 1,144 | 1,089 | 1,133 | 1,473,000 |
| 2008/09/09 | 1,163 | 1,163 | 1,138 | 1,144 | 958,000 |
| 2008/09/08 | 1,163 | 1,173 | 1,149 | 1,163 | 1,021,000 |
| 2008/09/05 | 1,130 | 1,130 | 1,108 | 1,115 | 1,367,000 |
| 2008/09/04 | 1,166 | 1,166 | 1,136 | 1,150 | 966,000 |
| 2008/09/03 | 1,175 | 1,175 | 1,148 | 1,153 | 904,000 |
| 2008/09/02 | 1,168 | 1,192 | 1,135 | 1,155 | 1,627,000 |
| 2008/09/01 | 1,213 | 1,213 | 1,183 | 1,188 | 1,508,000 |
| 2008/08/29 | 1,186 | 1,236 | 1,167 | 1,213 | 4,672,000 |
| 2008/08/28 | 1,109 | 1,115 | 1,086 | 1,098 | 1,490,000 |
| 2008/08/27 | 1,051 | 1,084 | 1,048 | 1,078 | 1,330,000 |
| 2008/08/26 | 1,032 | 1,067 | 1,023 | 1,061 | 1,281,000 |
| 2008/08/25 | 1,069 | 1,076 | 1,050 | 1,050 | 786,000 |
| 2008/08/22 | 1,055 | 1,060 | 1,036 | 1,039 | 954,000 |
| 2008/08/21 | 1,068 | 1,071 | 1,047 | 1,056 | 1,058,000 |
| 2008/08/20 | 1,045 | 1,073 | 1,042 | 1,065 | 1,051,000 |
| 2008/08/19 | 1,060 | 1,078 | 1,052 | 1,065 | 1,411,000 |
| 2008/08/18 | 1,068 | 1,089 | 1,052 | 1,077 | 1,278,000 |
| 2008/08/15 | 1,070 | 1,073 | 1,059 | 1,066 | 1,299,000 |
| 2008/08/14 | 1,066 | 1,107 | 1,050 | 1,084 | 2,358,000 |
| 2008/08/13 | 1,062 | 1,090 | 1,048 | 1,077 | 3,304,000 |
| 2008/08/12 | 1,135 | 1,135 | 1,101 | 1,121 | 1,974,000 |
| 2008/08/11 | 1,138 | 1,162 | 1,135 | 1,156 | 2,147,000 |
| 2008/08/08 | 1,204 | 1,207 | 1,080 | 1,131 | 4,972,000 |
| 2008/08/07 | 1,237 | 1,239 | 1,195 | 1,207 | 1,415,000 |
| 2008/08/06 | 1,227 | 1,246 | 1,216 | 1,234 | 1,503,000 |
| 2008/08/05 | 1,200 | 1,207 | 1,181 | 1,188 | 1,637,000 |
| 2008/08/04 | 1,238 | 1,239 | 1,182 | 1,196 | 2,025,000 |
| 2008/08/01 | 1,285 | 1,296 | 1,245 | 1,256 | 1,667,000 |
| 2008/07/31 | 1,335 | 1,335 | 1,277 | 1,305 | 1,648,000 |
| 2008/07/30 | 1,335 | 1,341 | 1,315 | 1,326 | 1,457,000 |
| 2008/07/29 | 1,351 | 1,352 | 1,308 | 1,325 | 2,523,000 |
| 2008/07/28 | 1,405 | 1,411 | 1,372 | 1,377 | 1,344,000 |
| 2008/07/25 | 1,414 | 1,420 | 1,388 | 1,397 | 1,333,000 |
| 2008/07/24 | 1,394 | 1,447 | 1,393 | 1,441 | 1,935,000 |
| 2008/07/23 | 1,398 | 1,399 | 1,366 | 1,382 | 1,508,000 |
| 2008/07/22 | 1,385 | 1,394 | 1,367 | 1,392 | 1,235,000 |
| 2008/07/18 | 1,394 | 1,402 | 1,350 | 1,365 | 1,893,000 |
| 2008/07/17 | 1,316 | 1,365 | 1,316 | 1,356 | 1,670,000 |
| 2008/07/16 | 1,259 | 1,317 | 1,259 | 1,309 | 2,455,000 |
| 2008/07/15 | 1,299 | 1,299 | 1,254 | 1,279 | 1,848,000 |
| 2008/07/14 | 1,353 | 1,369 | 1,286 | 1,299 | 2,886,000 |
| 2008/07/11 | 1,257 | 1,257 | 1,213 | 1,233 | 2,127,000 |
| 2008/07/10 | 1,214 | 1,244 | 1,214 | 1,237 | 781,000 |
| 2008/07/09 | 1,249 | 1,266 | 1,231 | 1,233 | 606,000 |
| 2008/07/08 | 1,277 | 1,288 | 1,228 | 1,232 | 1,076,000 |
| 2008/07/07 | 1,267 | 1,290 | 1,250 | 1,272 | 909,000 |
| 2008/07/04 | 1,256 | 1,269 | 1,242 | 1,267 | 1,271,000 |
| 2008/07/03 | 1,228 | 1,264 | 1,224 | 1,240 | 1,304,000 |
| 2008/07/02 | 1,290 | 1,309 | 1,241 | 1,248 | 1,619,000 |
| 2008/07/01 | 1,264 | 1,304 | 1,264 | 1,290 | 1,086,000 |
| 2008/06/30 | 1,282 | 1,305 | 1,256 | 1,261 | 1,390,000 |
| 2008/06/27 | 1,299 | 1,321 | 1,284 | 1,296 | 1,105,000 |
| 2008/06/26 | 1,359 | 1,367 | 1,335 | 1,337 | 919,000 |
| 2008/06/25 | 1,332 | 1,334 | 1,300 | 1,324 | 712,000 |
| 2008/06/24 | 1,311 | 1,345 | 1,307 | 1,333 | 981,000 |
| 2008/06/23 | 1,317 | 1,317 | 1,295 | 1,307 | 1,032,000 |
| 2008/06/20 | 1,353 | 1,364 | 1,325 | 1,337 | 851,000 |
| 2008/06/19 | 1,390 | 1,391 | 1,344 | 1,352 | 1,017,000 |
| 2008/06/18 | 1,385 | 1,407 | 1,383 | 1,392 | 914,000 |
| 2008/06/17 | 1,392 | 1,392 | 1,374 | 1,381 | 798,000 |
| 2008/06/16 | 1,364 | 1,394 | 1,337 | 1,386 | 1,101,000 |
| 2008/06/13 | 1,394 | 1,397 | 1,326 | 1,344 | 5,519,000 |
| 2008/06/12 | 1,337 | 1,357 | 1,330 | 1,354 | 1,300,000 |
| 2008/06/11 | 1,391 | 1,397 | 1,371 | 1,387 | 1,264,000 |
| 2008/06/10 | 1,402 | 1,410 | 1,343 | 1,351 | 1,392,000 |
| 2008/06/09 | 1,382 | 1,422 | 1,368 | 1,401 | 892,000 |
| 2008/06/06 | 1,428 | 1,432 | 1,408 | 1,417 | 931,000 |
| 2008/06/05 | 1,410 | 1,420 | 1,370 | 1,405 | 1,585,000 |
| 2008/06/04 | 1,419 | 1,438 | 1,395 | 1,430 | 1,722,000 |
| 2008/06/03 | 1,377 | 1,397 | 1,362 | 1,379 | 1,722,000 |
| 2008/06/02 | 1,429 | 1,434 | 1,403 | 1,414 | 1,988,000 |
| 2008/05/30 | 1,352 | 1,373 | 1,336 | 1,364 | 1,582,000 |
| 2008/05/29 | 1,307 | 1,357 | 1,295 | 1,351 | 1,564,000 |
| 2008/05/28 | 1,315 | 1,327 | 1,278 | 1,289 | 1,074,000 |
| 2008/05/27 | 1,278 | 1,303 | 1,278 | 1,297 | 795,000 |
| 2008/05/26 | 1,301 | 1,301 | 1,272 | 1,277 | 1,162,000 |
| 2008/05/23 | 1,283 | 1,314 | 1,279 | 1,300 | 1,414,000 |
| 2008/05/22 | 1,223 | 1,269 | 1,223 | 1,266 | 1,217,000 |
| 2008/05/21 | 1,229 | 1,248 | 1,208 | 1,222 | 1,129,000 |
| 2008/05/20 | 1,265 | 1,269 | 1,240 | 1,249 | 802,000 |
| 2008/05/19 | 1,266 | 1,269 | 1,245 | 1,256 | 729,000 |
| 2008/05/16 | 1,243 | 1,264 | 1,222 | 1,246 | 939,000 |
| 2008/05/15 | 1,214 | 1,248 | 1,214 | 1,236 | 1,229,000 |
| 2008/05/14 | 1,166 | 1,244 | 1,166 | 1,229 | 2,281,000 |
| 2008/05/13 | 1,141 | 1,153 | 1,108 | 1,146 | 2,201,000 |
| 2008/05/12 | 1,136 | 1,151 | 1,120 | 1,141 | 1,051,000 |
| 2008/05/09 | 1,177 | 1,177 | 1,133 | 1,136 | 2,083,000 |
| 2008/05/08 | 1,149 | 1,170 | 1,149 | 1,165 | 1,024,000 |
| 2008/05/07 | 1,140 | 1,152 | 1,125 | 1,149 | 1,374,000 |
| 2008/05/02 | 1,147 | 1,160 | 1,137 | 1,154 | 1,033,000 |
| 2008/05/01 | 1,141 | 1,147 | 1,116 | 1,126 | 2,399,000 |
| 2008/04/30 | 1,132 | 1,149 | 1,091 | 1,140 | 3,019,000 |
| 2008/04/28 | 1,166 | 1,189 | 1,166 | 1,182 | 1,290,000 |
| 2008/04/25 | 1,156 | 1,168 | 1,156 | 1,165 | 1,707,000 |
| 2008/04/24 | 1,164 | 1,169 | 1,150 | 1,156 | 1,441,000 |
| 2008/04/23 | 1,157 | 1,169 | 1,154 | 1,164 | 1,528,000 |
| 2008/04/22 | 1,159 | 1,171 | 1,153 | 1,154 | 1,981,000 |
| 2008/04/21 | 1,127 | 1,161 | 1,124 | 1,158 | 1,657,000 |
| 2008/04/18 | 1,137 | 1,144 | 1,114 | 1,124 | 1,813,000 |
| 2008/04/17 | 1,115 | 1,132 | 1,113 | 1,131 | 1,634,000 |
| 2008/04/16 | 1,095 | 1,107 | 1,086 | 1,097 | 1,108,000 |
| 2008/04/15 | 1,064 | 1,091 | 1,059 | 1,086 | 1,733,000 |
| 2008/04/14 | 1,064 | 1,071 | 1,045 | 1,060 | 1,494,000 |
| 2008/04/11 | 1,072 | 1,080 | 1,057 | 1,073 | 3,406,000 |
| 2008/04/10 | 1,042 | 1,074 | 1,031 | 1,068 | 2,904,000 |
| 2008/04/09 | 1,080 | 1,095 | 1,032 | 1,042 | 3,138,000 |
| 2008/04/08 | 1,086 | 1,104 | 1,073 | 1,079 | 2,947,000 |
| 2008/04/07 | 1,043 | 1,076 | 1,040 | 1,072 | 2,076,000 |
| 2008/04/04 | 1,037 | 1,053 | 1,032 | 1,046 | 2,714,000 |
| 2008/04/03 | 997 | 1,046 | 992 | 1,030 | 3,031,000 |
| 2008/04/02 | 977 | 1,001 | 975 | 992 | 3,167,000 |
| 2008/04/01 | 944 | 958 | 930 | 948 | 2,955,000 |
| 2008/03/31 | 920 | 949 | 910 | 926 | 3,523,000 |
| 2008/03/28 | 891 | 908 | 875 | 900 | 4,564,000 |
| 2008/03/27 | 856 | 864 | 835 | 841 | 3,043,000 |
| 2008/03/26 | 900 | 901 | 847 | 848 | 3,536,000 |
| 2008/03/25 | 905 | 914 | 896 | 900 | 2,604,000 |
| 2008/03/24 | 933 | 933 | 889 | 891 | 2,982,000 |
| 2008/03/21 | 931 | 940 | 905 | 938 | 1,896,000 |
| 2008/03/19 | 1,016 | 1,016 | 937 | 941 | 3,272,000 |
| 2008/03/18 | 992 | 1,010 | 983 | 996 | 1,582,000 |
| 2008/03/17 | 979 | 1,009 | 960 | 963 | 1,855,000 |
| 2008/03/14 | 1,001 | 1,035 | 985 | 989 | 5,037,000 |
| 2008/03/13 | 1,031 | 1,033 | 982 | 992 | 1,439,000 |
| 2008/03/12 | 1,048 | 1,052 | 1,016 | 1,025 | 1,683,000 |
| 2008/03/11 | 976 | 1,003 | 971 | 998 | 1,430,000 |
| 2008/03/10 | 1,007 | 1,016 | 984 | 986 | 1,510,000 |
| 2008/03/07 | 993 | 1,010 | 982 | 1,005 | 1,042,000 |
| 2008/03/06 | 1,014 | 1,046 | 1,014 | 1,033 | 1,269,000 |
| 2008/03/05 | 1,015 | 1,022 | 992 | 1,000 | 1,159,000 |
| 2008/03/04 | 1,033 | 1,036 | 1,005 | 1,016 | 1,189,000 |
| 2008/03/03 | 1,072 | 1,074 | 1,032 | 1,032 | 1,268,000 |
| 2008/02/29 | 1,096 | 1,111 | 1,093 | 1,108 | 1,025,000 |
| 2008/02/28 | 1,110 | 1,122 | 1,106 | 1,116 | 863,000 |
| 2008/02/27 | 1,122 | 1,128 | 1,110 | 1,114 | 1,184,000 |
| 2008/02/26 | 1,147 | 1,147 | 1,092 | 1,099 | 1,282,000 |
| 2008/02/25 | 1,111 | 1,137 | 1,101 | 1,130 | 1,591,000 |
| 2008/02/22 | 1,112 | 1,112 | 1,070 | 1,100 | 2,069,000 |
| 2008/02/21 | 1,125 | 1,148 | 1,107 | 1,141 | 1,158,000 |
| 2008/02/20 | 1,176 | 1,180 | 1,112 | 1,113 | 1,655,000 |
| 2008/02/19 | 1,152 | 1,191 | 1,150 | 1,187 | 2,162,000 |
| 2008/02/18 | 1,120 | 1,140 | 1,109 | 1,121 | 986,000 |
| 2008/02/15 | 1,089 | 1,131 | 1,072 | 1,125 | 1,739,000 |
| 2008/02/14 | 1,088 | 1,089 | 1,066 | 1,089 | 1,092,000 |
| 2008/02/13 | 1,076 | 1,084 | 1,040 | 1,048 | 1,787,000 |
| 2008/02/12 | 1,048 | 1,090 | 1,042 | 1,075 | 1,774,000 |
| 2008/02/08 | 1,095 | 1,107 | 1,047 | 1,049 | 2,689,000 |
| 2008/02/07 | 1,074 | 1,132 | 1,074 | 1,123 | 2,101,000 |
| 2008/02/06 | 1,090 | 1,091 | 1,057 | 1,060 | 1,405,000 |
| 2008/02/05 | 1,128 | 1,138 | 1,117 | 1,130 | 817,000 |
| 2008/02/04 | 1,128 | 1,143 | 1,127 | 1,133 | 840,000 |
| 2008/02/01 | 1,133 | 1,138 | 1,116 | 1,119 | 1,106,000 |
| 2008/01/31 | 1,127 | 1,148 | 1,115 | 1,142 | 1,692,000 |
| 2008/01/30 | 1,159 | 1,179 | 1,122 | 1,127 | 2,006,000 |
| 2008/01/29 | 1,121 | 1,164 | 1,116 | 1,158 | 1,418,000 |
| 2008/01/28 | 1,133 | 1,136 | 1,093 | 1,094 | 1,512,000 |
| 2008/01/25 | 1,124 | 1,154 | 1,115 | 1,151 | 1,156,000 |
| 2008/01/24 | 1,111 | 1,114 | 1,084 | 1,106 | 1,945,000 |
| 2008/01/23 | 1,111 | 1,111 | 1,058 | 1,078 | 1,535,000 |
| 2008/01/22 | 1,087 | 1,093 | 1,041 | 1,053 | 1,737,000 |
| 2008/01/21 | 1,168 | 1,168 | 1,116 | 1,117 | 1,063,000 |
| 2008/01/18 | 1,176 | 1,182 | 1,135 | 1,173 | 1,746,000 |
| 2008/01/17 | 1,172 | 1,202 | 1,155 | 1,196 | 1,484,000 |
| 2008/01/16 | 1,202 | 1,223 | 1,170 | 1,173 | 1,580,000 |
| 2008/01/15 | 1,248 | 1,248 | 1,200 | 1,206 | 1,006,000 |
| 2008/01/11 | 1,261 | 1,277 | 1,229 | 1,233 | 1,925,000 |
| 2008/01/10 | 1,286 | 1,295 | 1,267 | 1,276 | 983,000 |
| 2008/01/09 | 1,268 | 1,293 | 1,257 | 1,287 | 1,224,000 |
| 2008/01/08 | 1,295 | 1,318 | 1,280 | 1,303 | 1,317,000 |
| 2008/01/07 | 1,313 | 1,330 | 1,290 | 1,309 | 1,546,000 |
| 2008/01/04 | 1,329 | 1,336 | 1,290 | 1,313 | 874,000 |