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 |
|---|---|---|---|---|---|
| 2009/12/30 | 869 | 873 | 858 | 858 | 647,000 |
| 2009/12/29 | 869 | 871 | 856 | 859 | 1,119,000 |
| 2009/12/28 | 839 | 867 | 835 | 867 | 1,207,000 |
| 2009/12/25 | 850 | 850 | 830 | 834 | 541,000 |
| 2009/12/24 | 830 | 853 | 828 | 841 | 1,492,000 |
| 2009/12/22 | 821 | 850 | 821 | 850 | 866,000 |
| 2009/12/21 | 827 | 833 | 818 | 820 | 560,000 |
| 2009/12/18 | 810 | 829 | 805 | 826 | 707,000 |
| 2009/12/17 | 818 | 839 | 814 | 823 | 709,000 |
| 2009/12/16 | 845 | 845 | 820 | 826 | 910,000 |
| 2009/12/15 | 801 | 828 | 792 | 827 | 1,379,000 |
| 2009/12/14 | 795 | 798 | 783 | 797 | 724,000 |
| 2009/12/11 | 782 | 804 | 774 | 802 | 3,224,000 |
| 2009/12/10 | 780 | 797 | 766 | 774 | 995,000 |
| 2009/12/09 | 780 | 791 | 775 | 781 | 831,000 |
| 2009/12/08 | 791 | 803 | 782 | 799 | 1,251,000 |
| 2009/12/07 | 790 | 804 | 784 | 803 | 1,480,000 |
| 2009/12/04 | 769 | 776 | 757 | 770 | 911,000 |
| 2009/12/03 | 743 | 780 | 740 | 779 | 1,428,000 |
| 2009/12/02 | 734 | 741 | 723 | 730 | 886,000 |
| 2009/12/01 | 692 | 737 | 691 | 733 | 2,171,000 |
| 2009/11/30 | 710 | 722 | 706 | 707 | 1,709,000 |
| 2009/11/27 | 712 | 716 | 696 | 702 | 1,564,000 |
| 2009/11/26 | 740 | 750 | 736 | 738 | 848,000 |
| 2009/11/25 | 754 | 759 | 746 | 757 | 1,259,000 |
| 2009/11/24 | 780 | 785 | 771 | 774 | 1,902,000 |
| 2009/11/20 | 768 | 780 | 755 | 765 | 2,022,000 |
| 2009/11/19 | 751 | 751 | 735 | 748 | 1,578,000 |
| 2009/11/18 | 764 | 772 | 752 | 762 | 1,259,000 |
| 2009/11/17 | 776 | 784 | 765 | 772 | 1,314,000 |
| 2009/11/16 | 786 | 786 | 764 | 774 | 687,000 |
| 2009/11/13 | 792 | 800 | 774 | 780 | 1,330,000 |
| 2009/11/12 | 810 | 815 | 795 | 799 | 816,000 |
| 2009/11/11 | 818 | 824 | 810 | 816 | 753,000 |
| 2009/11/10 | 823 | 833 | 814 | 815 | 707,000 |
| 2009/11/09 | 821 | 829 | 811 | 818 | 721,000 |
| 2009/11/06 | 828 | 843 | 823 | 825 | 1,096,000 |
| 2009/11/05 | 832 | 834 | 806 | 810 | 1,405,000 |
| 2009/11/04 | 859 | 859 | 832 | 841 | 1,240,000 |
| 2009/11/02 | 897 | 897 | 856 | 859 | 2,539,000 |
| 2009/10/30 | 860 | 907 | 855 | 907 | 3,365,000 |
| 2009/10/29 | 850 | 852 | 837 | 844 | 1,123,000 |
| 2009/10/28 | 871 | 878 | 859 | 862 | 1,107,000 |
| 2009/10/27 | 896 | 903 | 888 | 889 | 788,000 |
| 2009/10/26 | 894 | 914 | 892 | 912 | 1,326,000 |
| 2009/10/23 | 900 | 902 | 886 | 888 | 781,000 |
| 2009/10/22 | 891 | 901 | 880 | 897 | 949,000 |
| 2009/10/21 | 919 | 922 | 903 | 908 | 803,000 |
| 2009/10/20 | 921 | 927 | 911 | 923 | 1,477,000 |
| 2009/10/19 | 894 | 906 | 880 | 892 | 1,348,000 |
| 2009/10/16 | 894 | 904 | 879 | 884 | 1,625,000 |
| 2009/10/15 | 902 | 908 | 894 | 902 | 886,000 |
| 2009/10/14 | 903 | 903 | 878 | 883 | 790,000 |
| 2009/10/13 | 900 | 906 | 887 | 894 | 1,173,000 |
| 2009/10/09 | 885 | 909 | 880 | 904 | 2,523,000 |
| 2009/10/08 | 881 | 887 | 857 | 869 | 1,976,000 |
| 2009/10/07 | 887 | 894 | 875 | 879 | 1,651,000 |
| 2009/10/06 | 885 | 889 | 870 | 889 | 1,204,000 |
| 2009/10/05 | 893 | 899 | 876 | 880 | 1,041,000 |
| 2009/10/02 | 905 | 906 | 886 | 895 | 1,408,000 |
| 2009/10/01 | 957 | 957 | 920 | 925 | 983,000 |
| 2009/09/30 | 949 | 957 | 943 | 955 | 864,000 |
| 2009/09/29 | 938 | 952 | 935 | 945 | 934,000 |
| 2009/09/28 | 950 | 950 | 925 | 929 | 848,000 |
| 2009/09/25 | 973 | 973 | 945 | 949 | 1,301,000 |
| 2009/09/24 | 970 | 986 | 966 | 980 | 1,190,000 |
| 2009/09/18 | 976 | 982 | 960 | 960 | 872,000 |
| 2009/09/17 | 988 | 991 | 974 | 983 | 1,219,000 |
| 2009/09/16 | 982 | 998 | 974 | 986 | 1,062,000 |
| 2009/09/15 | 995 | 1,000 | 965 | 973 | 1,574,000 |
| 2009/09/14 | 1,016 | 1,022 | 985 | 993 | 1,198,000 |
| 2009/09/11 | 1,053 | 1,053 | 1,019 | 1,028 | 3,557,000 |
| 2009/09/10 | 1,022 | 1,047 | 1,021 | 1,047 | 1,559,000 |
| 2009/09/09 | 1,021 | 1,030 | 1,002 | 1,016 | 1,193,000 |
| 2009/09/08 | 1,014 | 1,015 | 982 | 1,014 | 1,658,000 |
| 2009/09/07 | 1,022 | 1,023 | 998 | 1,003 | 1,826,000 |
| 2009/09/04 | 1,034 | 1,040 | 1,014 | 1,017 | 1,280,000 |
| 2009/09/03 | 1,042 | 1,050 | 1,032 | 1,035 | 1,336,000 |
| 2009/09/02 | 1,050 | 1,055 | 1,033 | 1,053 | 1,720,000 |
| 2009/09/01 | 1,067 | 1,095 | 1,067 | 1,082 | 1,306,000 |
| 2009/08/31 | 1,118 | 1,123 | 1,078 | 1,087 | 1,089,000 |
| 2009/08/28 | 1,124 | 1,125 | 1,087 | 1,098 | 1,479,000 |
| 2009/08/27 | 1,127 | 1,130 | 1,096 | 1,104 | 1,850,000 |
| 2009/08/26 | 1,150 | 1,156 | 1,135 | 1,144 | 1,563,000 |
| 2009/08/25 | 1,150 | 1,155 | 1,141 | 1,146 | 1,121,000 |
| 2009/08/24 | 1,156 | 1,172 | 1,150 | 1,168 | 1,013,000 |
| 2009/08/21 | 1,158 | 1,164 | 1,117 | 1,140 | 1,120,000 |
| 2009/08/20 | 1,155 | 1,170 | 1,145 | 1,168 | 1,229,000 |
| 2009/08/19 | 1,136 | 1,159 | 1,121 | 1,138 | 1,017,000 |
| 2009/08/18 | 1,120 | 1,142 | 1,097 | 1,116 | 1,575,000 |
| 2009/08/17 | 1,158 | 1,165 | 1,125 | 1,132 | 1,393,000 |
| 2009/08/14 | 1,186 | 1,186 | 1,165 | 1,168 | 1,560,000 |
| 2009/08/13 | 1,150 | 1,185 | 1,150 | 1,177 | 992,000 |
| 2009/08/12 | 1,150 | 1,173 | 1,147 | 1,152 | 1,171,000 |
| 2009/08/11 | 1,171 | 1,187 | 1,163 | 1,179 | 1,121,000 |
| 2009/08/10 | 1,198 | 1,203 | 1,186 | 1,191 | 993,000 |
| 2009/08/07 | 1,164 | 1,178 | 1,136 | 1,178 | 1,099,000 |
| 2009/08/06 | 1,164 | 1,190 | 1,161 | 1,176 | 976,000 |
| 2009/08/05 | 1,203 | 1,207 | 1,172 | 1,172 | 736,000 |
| 2009/08/04 | 1,228 | 1,229 | 1,200 | 1,205 | 897,000 |
| 2009/08/03 | 1,225 | 1,225 | 1,211 | 1,214 | 544,000 |
| 2009/07/31 | 1,184 | 1,214 | 1,180 | 1,211 | 1,125,000 |
| 2009/07/30 | 1,182 | 1,182 | 1,156 | 1,169 | 527,000 |
| 2009/07/29 | 1,151 | 1,188 | 1,145 | 1,164 | 975,000 |
| 2009/07/28 | 1,181 | 1,193 | 1,158 | 1,171 | 894,000 |
| 2009/07/27 | 1,188 | 1,208 | 1,180 | 1,184 | 1,117,000 |
| 2009/07/24 | 1,149 | 1,164 | 1,137 | 1,161 | 1,137,000 |
| 2009/07/23 | 1,140 | 1,159 | 1,135 | 1,142 | 1,179,000 |
| 2009/07/22 | 1,147 | 1,159 | 1,136 | 1,155 | 896,000 |
| 2009/07/21 | 1,129 | 1,147 | 1,105 | 1,146 | 1,289,000 |
| 2009/07/17 | 1,105 | 1,116 | 1,095 | 1,109 | 1,283,000 |
| 2009/07/16 | 1,103 | 1,114 | 1,085 | 1,090 | 1,793,000 |
| 2009/07/15 | 1,089 | 1,099 | 1,037 | 1,057 | 1,390,000 |
| 2009/07/14 | 1,042 | 1,076 | 1,037 | 1,076 | 1,558,000 |
| 2009/07/13 | 1,084 | 1,087 | 1,002 | 1,003 | 1,807,000 |
| 2009/07/10 | 1,088 | 1,105 | 1,063 | 1,090 | 1,810,000 |
| 2009/07/09 | 1,077 | 1,089 | 1,061 | 1,068 | 1,089,000 |
| 2009/07/08 | 1,115 | 1,135 | 1,091 | 1,097 | 1,198,000 |
| 2009/07/07 | 1,149 | 1,155 | 1,112 | 1,124 | 1,064,000 |
| 2009/07/06 | 1,115 | 1,138 | 1,094 | 1,132 | 1,280,000 |
| 2009/07/03 | 1,120 | 1,146 | 1,109 | 1,135 | 1,210,000 |
| 2009/07/02 | 1,143 | 1,145 | 1,117 | 1,132 | 1,725,000 |
| 2009/07/01 | 1,100 | 1,145 | 1,099 | 1,123 | 2,212,000 |
| 2009/06/30 | 1,090 | 1,102 | 1,075 | 1,092 | 1,629,000 |
| 2009/06/29 | 1,067 | 1,087 | 1,053 | 1,059 | 1,662,000 |
| 2009/06/26 | 1,040 | 1,068 | 1,025 | 1,048 | 2,113,000 |
| 2009/06/25 | 1,020 | 1,034 | 1,009 | 1,022 | 1,093,000 |
| 2009/06/24 | 976 | 1,012 | 976 | 998 | 1,325,000 |
| 2009/06/23 | 997 | 1,003 | 979 | 983 | 1,371,000 |
| 2009/06/22 | 1,029 | 1,036 | 1,017 | 1,028 | 1,004,000 |
| 2009/06/19 | 1,018 | 1,040 | 1,008 | 1,028 | 1,884,000 |
| 2009/06/18 | 993 | 1,005 | 976 | 1,003 | 1,384,000 |
| 2009/06/17 | 975 | 1,003 | 960 | 998 | 1,004,000 |
| 2009/06/16 | 996 | 998 | 973 | 975 | 971,000 |
| 2009/06/15 | 1,021 | 1,023 | 994 | 1,002 | 1,028,000 |
| 2009/06/12 | 1,037 | 1,042 | 1,011 | 1,017 | 4,214,000 |
| 2009/06/11 | 998 | 1,021 | 991 | 1,007 | 1,596,000 |
| 2009/06/10 | 968 | 998 | 968 | 988 | 967,000 |
| 2009/06/09 | 975 | 987 | 966 | 970 | 794,000 |
| 2009/06/08 | 968 | 984 | 963 | 978 | 966,000 |
| 2009/06/05 | 977 | 984 | 965 | 971 | 757,000 |
| 2009/06/04 | 977 | 983 | 968 | 976 | 809,000 |
| 2009/06/03 | 975 | 997 | 975 | 983 | 1,173,000 |
| 2009/06/02 | 993 | 995 | 978 | 982 | 922,000 |
| 2009/06/01 | 990 | 990 | 964 | 983 | 1,251,000 |
| 2009/05/29 | 974 | 983 | 965 | 983 | 1,873,000 |
| 2009/05/28 | 934 | 977 | 934 | 964 | 2,369,000 |
| 2009/05/27 | 950 | 952 | 928 | 933 | 2,190,000 |
| 2009/05/26 | 924 | 930 | 916 | 924 | 2,414,000 |
| 2009/05/25 | 940 | 948 | 916 | 923 | 2,205,000 |
| 2009/05/22 | 953 | 958 | 929 | 936 | 2,893,000 |
| 2009/05/21 | 1,000 | 1,001 | 963 | 973 | 1,982,000 |
| 2009/05/20 | 1,016 | 1,024 | 1,005 | 1,007 | 1,097,000 |
| 2009/05/19 | 1,025 | 1,035 | 1,003 | 1,015 | 1,737,000 |
| 2009/05/18 | 1,046 | 1,057 | 1,020 | 1,024 | 1,541,000 |
| 2009/05/15 | 1,032 | 1,047 | 1,027 | 1,040 | 1,245,000 |
| 2009/05/14 | 1,010 | 1,034 | 1,010 | 1,020 | 946,000 |
| 2009/05/13 | 1,030 | 1,054 | 1,013 | 1,043 | 1,587,000 |
| 2009/05/12 | 1,011 | 1,043 | 1,002 | 1,032 | 1,911,000 |
| 2009/05/11 | 1,036 | 1,046 | 1,010 | 1,021 | 1,599,000 |
| 2009/05/08 | 1,050 | 1,052 | 1,012 | 1,036 | 2,113,000 |
| 2009/05/07 | 1,069 | 1,070 | 1,050 | 1,061 | 1,435,000 |
| 2009/05/01 | 1,018 | 1,045 | 1,003 | 1,029 | 1,229,000 |
| 2009/04/30 | 1,030 | 1,050 | 1,024 | 1,033 | 2,138,000 |
| 2009/04/28 | 1,072 | 1,081 | 1,014 | 1,014 | 2,502,000 |
| 2009/04/27 | 1,050 | 1,094 | 1,030 | 1,062 | 4,484,000 |
| 2009/04/24 | 1,008 | 1,038 | 998 | 1,001 | 1,870,000 |
| 2009/04/23 | 1,050 | 1,054 | 991 | 1,014 | 3,835,000 |
| 2009/04/22 | 975 | 1,061 | 967 | 1,044 | 6,328,000 |
| 2009/04/21 | 950 | 965 | 940 | 961 | 1,411,000 |
| 2009/04/20 | 945 | 966 | 945 | 966 | 972,000 |
| 2009/04/17 | 946 | 952 | 929 | 952 | 1,302,000 |
| 2009/04/16 | 946 | 962 | 928 | 938 | 1,887,000 |
| 2009/04/15 | 940 | 941 | 915 | 922 | 1,925,000 |
| 2009/04/14 | 949 | 958 | 930 | 951 | 1,577,000 |
| 2009/04/13 | 950 | 969 | 947 | 955 | 1,304,000 |
| 2009/04/10 | 990 | 992 | 941 | 960 | 2,629,000 |
| 2009/04/09 | 948 | 972 | 936 | 970 | 2,068,000 |
| 2009/04/08 | 957 | 965 | 921 | 925 | 2,978,000 |
| 2009/04/07 | 946 | 993 | 941 | 975 | 5,193,000 |
| 2009/04/06 | 950 | 955 | 929 | 946 | 3,034,000 |
| 2009/04/03 | 960 | 962 | 923 | 939 | 2,628,000 |
| 2009/04/02 | 921 | 970 | 902 | 943 | 7,413,000 |
| 2009/04/01 | 928 | 951 | 887 | 913 | 11,104,000 |
| 2009/03/31 | 928 | 928 | 928 | 928 | 1,295,000 |
| 2009/03/30 | 875 | 884 | 827 | 828 | 2,003,000 |
| 2009/03/27 | 858 | 884 | 853 | 861 | 1,347,000 |
| 2009/03/26 | 831 | 855 | 818 | 850 | 1,026,000 |
| 2009/03/25 | 824 | 835 | 808 | 828 | 1,397,000 |
| 2009/03/24 | 803 | 830 | 793 | 826 | 2,099,000 |
| 2009/03/23 | 768 | 799 | 768 | 792 | 1,196,000 |
| 2009/03/19 | 810 | 814 | 764 | 774 | 2,025,000 |
| 2009/03/18 | 782 | 803 | 781 | 800 | 1,739,000 |
| 2009/03/17 | 781 | 792 | 768 | 772 | 2,064,000 |
| 2009/03/16 | 800 | 809 | 770 | 776 | 1,811,000 |
| 2009/03/13 | 755 | 787 | 749 | 783 | 4,650,000 |
| 2009/03/12 | 721 | 728 | 713 | 722 | 1,832,000 |
| 2009/03/11 | 712 | 733 | 707 | 731 | 1,755,000 |
| 2009/03/10 | 682 | 702 | 681 | 691 | 1,317,000 |
| 2009/03/09 | 693 | 705 | 684 | 692 | 1,481,000 |
| 2009/03/06 | 685 | 692 | 673 | 687 | 2,954,000 |
| 2009/03/05 | 728 | 762 | 715 | 715 | 4,551,000 |
| 2009/03/04 | 665 | 712 | 663 | 705 | 2,269,000 |
| 2009/03/03 | 660 | 679 | 656 | 675 | 1,035,000 |
| 2009/03/02 | 692 | 701 | 672 | 675 | 1,177,000 |
| 2009/02/27 | 692 | 714 | 690 | 709 | 1,795,000 |
| 2009/02/26 | 694 | 705 | 688 | 690 | 1,904,000 |
| 2009/02/25 | 664 | 688 | 653 | 682 | 2,469,000 |
| 2009/02/24 | 651 | 657 | 645 | 654 | 1,705,000 |
| 2009/02/23 | 655 | 674 | 655 | 667 | 1,522,000 |
| 2009/02/20 | 668 | 676 | 664 | 672 | 2,234,000 |
| 2009/02/19 | 645 | 675 | 645 | 672 | 3,642,000 |
| 2009/02/18 | 610 | 627 | 610 | 619 | 1,000,000 |
| 2009/02/17 | 641 | 647 | 623 | 629 | 1,026,000 |
| 2009/02/16 | 637 | 648 | 635 | 644 | 1,216,000 |
| 2009/02/13 | 650 | 652 | 633 | 644 | 1,623,000 |
| 2009/02/12 | 657 | 666 | 632 | 644 | 1,462,000 |
| 2009/02/10 | 680 | 692 | 662 | 672 | 1,110,000 |
| 2009/02/09 | 696 | 703 | 677 | 677 | 1,354,000 |
| 2009/02/06 | 672 | 684 | 668 | 676 | 1,229,000 |
| 2009/02/05 | 655 | 677 | 646 | 661 | 865,000 |
| 2009/02/04 | 642 | 673 | 639 | 663 | 1,143,000 |
| 2009/02/03 | 639 | 673 | 638 | 645 | 833,000 |
| 2009/02/02 | 665 | 665 | 643 | 649 | 1,074,000 |
| 2009/01/30 | 660 | 674 | 656 | 670 | 842,000 |
| 2009/01/29 | 686 | 691 | 667 | 681 | 1,345,000 |
| 2009/01/28 | 673 | 682 | 655 | 675 | 960,000 |
| 2009/01/27 | 650 | 681 | 647 | 672 | 1,150,000 |
| 2009/01/26 | 635 | 658 | 626 | 638 | 1,107,000 |
| 2009/01/23 | 650 | 650 | 636 | 636 | 842,000 |
| 2009/01/22 | 658 | 663 | 640 | 660 | 1,141,000 |
| 2009/01/21 | 656 | 666 | 650 | 652 | 1,607,000 |
| 2009/01/20 | 703 | 703 | 665 | 679 | 1,407,000 |
| 2009/01/19 | 694 | 712 | 692 | 702 | 1,322,000 |
| 2009/01/16 | 663 | 680 | 659 | 674 | 1,278,000 |
| 2009/01/15 | 652 | 668 | 648 | 653 | 1,819,000 |
| 2009/01/14 | 693 | 693 | 672 | 681 | 1,820,000 |
| 2009/01/13 | 736 | 737 | 692 | 698 | 2,782,000 |
| 2009/01/09 | 706 | 713 | 677 | 686 | 1,484,000 |
| 2009/01/08 | 724 | 739 | 706 | 706 | 938,000 |
| 2009/01/07 | 748 | 758 | 738 | 744 | 1,199,000 |
| 2009/01/06 | 697 | 733 | 693 | 728 | 1,416,000 |
| 2009/01/05 | 702 | 705 | 688 | 693 | 491,000 |