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 |
|---|---|---|---|---|---|
| 2010/12/30 | 902 | 904 | 889 | 890 | 552,000 |
| 2010/12/29 | 902 | 910 | 902 | 908 | 298,000 |
| 2010/12/28 | 900 | 911 | 898 | 904 | 474,000 |
| 2010/12/27 | 909 | 909 | 900 | 906 | 728,000 |
| 2010/12/24 | 914 | 920 | 891 | 899 | 1,247,000 |
| 2010/12/22 | 920 | 931 | 920 | 929 | 688,000 |
| 2010/12/21 | 920 | 927 | 914 | 927 | 469,000 |
| 2010/12/20 | 917 | 923 | 913 | 914 | 603,000 |
| 2010/12/17 | 918 | 926 | 917 | 924 | 814,000 |
| 2010/12/16 | 915 | 926 | 912 | 922 | 641,000 |
| 2010/12/15 | 921 | 922 | 909 | 909 | 652,000 |
| 2010/12/14 | 911 | 921 | 908 | 919 | 732,000 |
| 2010/12/13 | 912 | 914 | 905 | 912 | 429,000 |
| 2010/12/10 | 931 | 931 | 901 | 907 | 3,672,000 |
| 2010/12/09 | 918 | 925 | 913 | 917 | 591,000 |
| 2010/12/08 | 915 | 921 | 909 | 912 | 866,000 |
| 2010/12/07 | 904 | 908 | 884 | 906 | 932,000 |
| 2010/12/06 | 893 | 908 | 891 | 904 | 834,000 |
| 2010/12/03 | 895 | 902 | 881 | 883 | 593,000 |
| 2010/12/02 | 883 | 890 | 879 | 887 | 731,000 |
| 2010/12/01 | 866 | 869 | 861 | 868 | 568,000 |
| 2010/11/30 | 871 | 880 | 862 | 862 | 716,000 |
| 2010/11/29 | 870 | 879 | 869 | 877 | 558,000 |
| 2010/11/26 | 876 | 883 | 873 | 873 | 474,000 |
| 2010/11/25 | 868 | 875 | 862 | 871 | 599,000 |
| 2010/11/24 | 858 | 876 | 855 | 866 | 810,000 |
| 2010/11/22 | 879 | 879 | 867 | 868 | 551,000 |
| 2010/11/19 | 880 | 880 | 864 | 867 | 661,000 |
| 2010/11/18 | 837 | 876 | 837 | 867 | 950,000 |
| 2010/11/17 | 838 | 844 | 834 | 839 | 608,000 |
| 2010/11/16 | 863 | 867 | 844 | 845 | 711,000 |
| 2010/11/15 | 859 | 863 | 851 | 859 | 405,000 |
| 2010/11/12 | 860 | 864 | 847 | 849 | 844,000 |
| 2010/11/11 | 865 | 865 | 854 | 862 | 805,000 |
| 2010/11/10 | 850 | 867 | 849 | 867 | 661,000 |
| 2010/11/09 | 844 | 860 | 842 | 845 | 1,185,000 |
| 2010/11/08 | 852 | 860 | 848 | 856 | 510,000 |
| 2010/11/05 | 835 | 858 | 831 | 848 | 791,000 |
| 2010/11/04 | 818 | 821 | 813 | 818 | 563,000 |
| 2010/11/02 | 800 | 812 | 800 | 808 | 581,000 |
| 2010/11/01 | 812 | 814 | 801 | 805 | 538,000 |
| 2010/10/29 | 828 | 832 | 813 | 815 | 681,000 |
| 2010/10/28 | 848 | 851 | 835 | 839 | 894,000 |
| 2010/10/27 | 853 | 856 | 845 | 847 | 571,000 |
| 2010/10/26 | 842 | 850 | 833 | 845 | 567,000 |
| 2010/10/25 | 842 | 854 | 841 | 847 | 643,000 |
| 2010/10/22 | 838 | 846 | 837 | 842 | 313,000 |
| 2010/10/21 | 836 | 845 | 826 | 833 | 624,000 |
| 2010/10/20 | 837 | 839 | 824 | 835 | 874,000 |
| 2010/10/19 | 855 | 867 | 855 | 858 | 473,000 |
| 2010/10/18 | 850 | 856 | 848 | 851 | 313,000 |
| 2010/10/15 | 860 | 860 | 841 | 853 | 566,000 |
| 2010/10/14 | 872 | 875 | 863 | 866 | 731,000 |
| 2010/10/13 | 853 | 866 | 853 | 862 | 1,046,000 |
| 2010/10/12 | 867 | 870 | 837 | 838 | 660,000 |
| 2010/10/08 | 879 | 879 | 856 | 856 | 1,487,000 |
| 2010/10/07 | 884 | 887 | 873 | 878 | 712,000 |
| 2010/10/06 | 861 | 894 | 857 | 890 | 1,061,000 |
| 2010/10/05 | 850 | 857 | 833 | 851 | 977,000 |
| 2010/10/04 | 847 | 857 | 841 | 851 | 680,000 |
| 2010/10/01 | 846 | 852 | 837 | 840 | 697,000 |
| 2010/09/30 | 855 | 857 | 837 | 837 | 638,000 |
| 2010/09/29 | 848 | 861 | 843 | 855 | 783,000 |
| 2010/09/28 | 858 | 860 | 843 | 849 | 456,000 |
| 2010/09/27 | 856 | 868 | 853 | 863 | 558,000 |
| 2010/09/24 | 841 | 863 | 835 | 842 | 1,079,000 |
| 2010/09/22 | 853 | 860 | 852 | 856 | 461,000 |
| 2010/09/21 | 867 | 867 | 846 | 851 | 564,000 |
| 2010/09/17 | 850 | 859 | 842 | 855 | 845,000 |
| 2010/09/16 | 857 | 859 | 838 | 843 | 786,000 |
| 2010/09/15 | 812 | 850 | 804 | 843 | 1,187,000 |
| 2010/09/14 | 816 | 817 | 807 | 811 | 518,000 |
| 2010/09/13 | 821 | 830 | 816 | 818 | 587,000 |
| 2010/09/10 | 800 | 823 | 799 | 811 | 2,426,000 |
| 2010/09/09 | 807 | 809 | 797 | 800 | 817,000 |
| 2010/09/08 | 816 | 817 | 803 | 804 | 737,000 |
| 2010/09/07 | 843 | 849 | 829 | 837 | 479,000 |
| 2010/09/06 | 836 | 855 | 822 | 854 | 710,000 |
| 2010/09/03 | 823 | 831 | 817 | 826 | 533,000 |
| 2010/09/02 | 800 | 821 | 799 | 816 | 647,000 |
| 2010/09/01 | 795 | 795 | 777 | 793 | 814,000 |
| 2010/08/31 | 814 | 814 | 795 | 795 | 677,000 |
| 2010/08/30 | 826 | 844 | 821 | 832 | 667,000 |
| 2010/08/27 | 782 | 817 | 779 | 811 | 740,000 |
| 2010/08/26 | 800 | 804 | 793 | 797 | 657,000 |
| 2010/08/25 | 807 | 814 | 788 | 794 | 891,000 |
| 2010/08/24 | 825 | 829 | 810 | 811 | 636,000 |
| 2010/08/23 | 841 | 847 | 834 | 834 | 660,000 |
| 2010/08/20 | 861 | 862 | 838 | 840 | 871,000 |
| 2010/08/19 | 866 | 873 | 863 | 873 | 691,000 |
| 2010/08/18 | 872 | 877 | 857 | 866 | 547,000 |
| 2010/08/17 | 855 | 867 | 853 | 862 | 639,000 |
| 2010/08/16 | 868 | 874 | 856 | 869 | 579,000 |
| 2010/08/13 | 875 | 889 | 863 | 879 | 1,322,000 |
| 2010/08/12 | 880 | 899 | 860 | 881 | 1,139,000 |
| 2010/08/11 | 914 | 929 | 893 | 895 | 1,079,000 |
| 2010/08/10 | 909 | 934 | 902 | 928 | 1,583,000 |
| 2010/08/09 | 898 | 902 | 891 | 896 | 608,000 |
| 2010/08/06 | 891 | 925 | 891 | 913 | 564,000 |
| 2010/08/05 | 916 | 928 | 904 | 918 | 725,000 |
| 2010/08/04 | 903 | 911 | 897 | 901 | 670,000 |
| 2010/08/03 | 925 | 928 | 908 | 916 | 731,000 |
| 2010/08/02 | 899 | 915 | 896 | 900 | 376,000 |
| 2010/07/30 | 915 | 915 | 887 | 894 | 706,000 |
| 2010/07/29 | 919 | 930 | 918 | 924 | 468,000 |
| 2010/07/28 | 922 | 937 | 922 | 934 | 565,000 |
| 2010/07/27 | 914 | 915 | 904 | 907 | 367,000 |
| 2010/07/26 | 912 | 917 | 908 | 914 | 396,000 |
| 2010/07/23 | 906 | 909 | 892 | 899 | 781,000 |
| 2010/07/22 | 884 | 896 | 878 | 890 | 762,000 |
| 2010/07/21 | 902 | 902 | 875 | 885 | 546,000 |
| 2010/07/20 | 872 | 894 | 868 | 887 | 643,000 |
| 2010/07/16 | 918 | 922 | 886 | 887 | 962,000 |
| 2010/07/15 | 931 | 938 | 923 | 926 | 1,016,000 |
| 2010/07/14 | 917 | 918 | 908 | 918 | 627,000 |
| 2010/07/13 | 893 | 902 | 885 | 892 | 453,000 |
| 2010/07/12 | 890 | 900 | 887 | 891 | 389,000 |
| 2010/07/09 | 896 | 900 | 879 | 894 | 1,128,000 |
| 2010/07/08 | 885 | 887 | 877 | 886 | 550,000 |
| 2010/07/07 | 850 | 867 | 843 | 866 | 1,106,000 |
| 2010/07/06 | 833 | 852 | 828 | 849 | 561,000 |
| 2010/07/05 | 845 | 851 | 844 | 850 | 319,000 |
| 2010/07/02 | 844 | 848 | 834 | 841 | 626,000 |
| 2010/07/01 | 850 | 855 | 840 | 845 | 909,000 |
| 2010/06/30 | 858 | 864 | 842 | 859 | 1,010,000 |
| 2010/06/29 | 900 | 903 | 871 | 873 | 606,000 |
| 2010/06/28 | 883 | 895 | 874 | 891 | 654,000 |
| 2010/06/25 | 909 | 909 | 879 | 885 | 798,000 |
| 2010/06/24 | 906 | 934 | 906 | 924 | 639,000 |
| 2010/06/23 | 917 | 917 | 901 | 910 | 620,000 |
| 2010/06/22 | 912 | 922 | 912 | 919 | 571,000 |
| 2010/06/21 | 919 | 923 | 909 | 918 | 666,000 |
| 2010/06/18 | 906 | 907 | 898 | 902 | 617,000 |
| 2010/06/17 | 897 | 919 | 897 | 906 | 412,000 |
| 2010/06/16 | 902 | 921 | 901 | 908 | 740,000 |
| 2010/06/15 | 881 | 890 | 874 | 890 | 516,000 |
| 2010/06/14 | 870 | 886 | 869 | 881 | 483,000 |
| 2010/06/11 | 850 | 867 | 847 | 859 | 3,692,000 |
| 2010/06/10 | 830 | 830 | 819 | 829 | 434,000 |
| 2010/06/09 | 827 | 831 | 815 | 822 | 853,000 |
| 2010/06/08 | 830 | 849 | 830 | 838 | 634,000 |
| 2010/06/07 | 853 | 854 | 842 | 843 | 814,000 |
| 2010/06/04 | 878 | 888 | 873 | 875 | 593,000 |
| 2010/06/03 | 859 | 875 | 853 | 873 | 632,000 |
| 2010/06/02 | 834 | 862 | 831 | 844 | 930,000 |
| 2010/06/01 | 862 | 862 | 845 | 849 | 679,000 |
| 2010/05/31 | 858 | 871 | 855 | 861 | 1,083,000 |
| 2010/05/28 | 859 | 860 | 845 | 849 | 1,320,000 |
| 2010/05/27 | 818 | 848 | 815 | 844 | 934,000 |
| 2010/05/26 | 835 | 845 | 827 | 833 | 1,116,000 |
| 2010/05/25 | 851 | 854 | 817 | 820 | 1,228,000 |
| 2010/05/24 | 859 | 871 | 846 | 862 | 1,021,000 |
| 2010/05/21 | 863 | 867 | 847 | 855 | 1,313,000 |
| 2010/05/20 | 900 | 903 | 881 | 885 | 835,000 |
| 2010/05/19 | 904 | 904 | 883 | 899 | 1,388,000 |
| 2010/05/18 | 934 | 935 | 913 | 919 | 920,000 |
| 2010/05/17 | 926 | 938 | 912 | 919 | 1,201,000 |
| 2010/05/14 | 934 | 953 | 933 | 939 | 1,367,000 |
| 2010/05/13 | 941 | 955 | 930 | 949 | 934,000 |
| 2010/05/12 | 959 | 977 | 918 | 926 | 1,794,000 |
| 2010/05/11 | 945 | 960 | 933 | 949 | 1,545,000 |
| 2010/05/10 | 927 | 943 | 918 | 941 | 989,000 |
| 2010/05/07 | 924 | 935 | 909 | 922 | 1,424,000 |
| 2010/05/06 | 976 | 977 | 954 | 957 | 1,595,000 |
| 2010/04/30 | 974 | 1,017 | 970 | 1,006 | 2,394,000 |
| 2010/04/28 | 952 | 960 | 933 | 936 | 1,183,000 |
| 2010/04/27 | 962 | 973 | 959 | 967 | 751,000 |
| 2010/04/26 | 965 | 970 | 959 | 960 | 785,000 |
| 2010/04/23 | 942 | 954 | 933 | 950 | 1,380,000 |
| 2010/04/22 | 951 | 951 | 934 | 937 | 1,259,000 |
| 2010/04/21 | 949 | 960 | 945 | 951 | 1,038,000 |
| 2010/04/20 | 922 | 952 | 922 | 931 | 1,545,000 |
| 2010/04/19 | 919 | 922 | 907 | 917 | 966,000 |
| 2010/04/16 | 958 | 960 | 930 | 932 | 1,074,000 |
| 2010/04/15 | 967 | 977 | 958 | 964 | 842,000 |
| 2010/04/14 | 983 | 988 | 949 | 952 | 1,600,000 |
| 2010/04/13 | 977 | 987 | 973 | 983 | 739,000 |
| 2010/04/12 | 1,001 | 1,005 | 984 | 987 | 763,000 |
| 2010/04/09 | 978 | 991 | 978 | 986 | 2,083,000 |
| 2010/04/08 | 990 | 995 | 982 | 982 | 958,000 |
| 2010/04/07 | 1,000 | 1,009 | 994 | 1,002 | 739,000 |
| 2010/04/06 | 1,005 | 1,013 | 987 | 996 | 1,226,000 |
| 2010/04/05 | 1,000 | 1,009 | 996 | 1,005 | 761,000 |
| 2010/04/02 | 980 | 994 | 980 | 992 | 770,000 |
| 2010/04/01 | 983 | 987 | 963 | 982 | 1,601,000 |
| 2010/03/31 | 980 | 981 | 966 | 968 | 883,000 |
| 2010/03/30 | 970 | 974 | 963 | 971 | 697,000 |
| 2010/03/29 | 950 | 962 | 948 | 957 | 551,000 |
| 2010/03/26 | 947 | 969 | 947 | 968 | 1,024,000 |
| 2010/03/25 | 949 | 959 | 943 | 947 | 848,000 |
| 2010/03/24 | 946 | 955 | 937 | 944 | 753,000 |
| 2010/03/23 | 952 | 952 | 937 | 946 | 1,333,000 |
| 2010/03/19 | 969 | 977 | 963 | 971 | 904,000 |
| 2010/03/18 | 971 | 976 | 961 | 963 | 780,000 |
| 2010/03/17 | 975 | 986 | 974 | 978 | 1,127,000 |
| 2010/03/16 | 958 | 988 | 958 | 971 | 1,272,000 |
| 2010/03/15 | 971 | 972 | 950 | 954 | 1,852,000 |
| 2010/03/12 | 950 | 975 | 944 | 966 | 5,768,000 |
| 2010/03/11 | 938 | 938 | 907 | 928 | 1,184,000 |
| 2010/03/10 | 924 | 935 | 922 | 932 | 1,006,000 |
| 2010/03/09 | 926 | 929 | 919 | 924 | 1,019,000 |
| 2010/03/08 | 927 | 931 | 917 | 926 | 1,439,000 |
| 2010/03/05 | 887 | 917 | 887 | 912 | 1,770,000 |
| 2010/03/04 | 880 | 887 | 875 | 880 | 1,360,000 |
| 2010/03/03 | 880 | 890 | 876 | 887 | 1,214,000 |
| 2010/03/02 | 883 | 888 | 875 | 888 | 1,183,000 |
| 2010/03/01 | 871 | 882 | 869 | 880 | 1,316,000 |
| 2010/02/26 | 871 | 878 | 864 | 868 | 1,643,000 |
| 2010/02/25 | 883 | 893 | 862 | 868 | 1,953,000 |
| 2010/02/24 | 874 | 881 | 871 | 873 | 1,745,000 |
| 2010/02/23 | 878 | 890 | 875 | 884 | 2,151,000 |
| 2010/02/22 | 907 | 909 | 885 | 888 | 2,608,000 |
| 2010/02/19 | 928 | 936 | 894 | 897 | 3,004,000 |
| 2010/02/18 | 914 | 932 | 907 | 932 | 2,304,000 |
| 2010/02/17 | 887 | 914 | 887 | 909 | 2,696,000 |
| 2010/02/16 | 872 | 886 | 872 | 884 | 1,786,000 |
| 2010/02/15 | 845 | 876 | 842 | 871 | 2,815,000 |
| 2010/02/12 | 811 | 837 | 801 | 835 | 3,044,000 |
| 2010/02/10 | 742 | 824 | 733 | 811 | 4,632,000 |
| 2010/02/09 | 731 | 739 | 724 | 738 | 727,000 |
| 2010/02/08 | 742 | 746 | 729 | 742 | 736,000 |
| 2010/02/05 | 737 | 755 | 734 | 750 | 1,007,000 |
| 2010/02/04 | 781 | 783 | 756 | 762 | 796,000 |
| 2010/02/03 | 770 | 790 | 768 | 781 | 942,000 |
| 2010/02/02 | 760 | 766 | 755 | 764 | 1,401,000 |
| 2010/02/01 | 788 | 789 | 758 | 760 | 1,958,000 |
| 2010/01/29 | 779 | 807 | 776 | 789 | 1,508,000 |
| 2010/01/28 | 790 | 809 | 780 | 796 | 858,000 |
| 2010/01/27 | 783 | 791 | 776 | 778 | 1,083,000 |
| 2010/01/26 | 814 | 822 | 793 | 796 | 1,674,000 |
| 2010/01/25 | 826 | 829 | 813 | 823 | 1,012,000 |
| 2010/01/22 | 842 | 850 | 834 | 845 | 1,059,000 |
| 2010/01/21 | 838 | 873 | 821 | 872 | 1,529,000 |
| 2010/01/20 | 863 | 869 | 846 | 850 | 662,000 |
| 2010/01/19 | 876 | 877 | 846 | 857 | 926,000 |
| 2010/01/18 | 885 | 886 | 872 | 875 | 1,158,000 |
| 2010/01/15 | 909 | 909 | 891 | 899 | 882,000 |
| 2010/01/14 | 889 | 908 | 885 | 905 | 902,000 |
| 2010/01/13 | 880 | 898 | 880 | 888 | 677,000 |
| 2010/01/12 | 895 | 897 | 886 | 890 | 726,000 |
| 2010/01/08 | 873 | 896 | 871 | 886 | 2,165,000 |
| 2010/01/07 | 874 | 878 | 850 | 856 | 948,000 |
| 2010/01/06 | 869 | 878 | 867 | 873 | 444,000 |
| 2010/01/05 | 876 | 878 | 864 | 868 | 614,000 |
| 2010/01/04 | 859 | 870 | 857 | 861 | 311,000 |