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 |
---|---|---|---|---|---|
2012/12/28 | 720 | 728 | 713 | 724 | 918,000 |
2012/12/27 | 703 | 725 | 703 | 715 | 842,000 |
2012/12/26 | 688 | 698 | 681 | 698 | 816,000 |
2012/12/25 | 685 | 688 | 672 | 678 | 746,000 |
2012/12/21 | 691 | 691 | 665 | 667 | 1,335,000 |
2012/12/20 | 676 | 688 | 672 | 679 | 1,437,000 |
2012/12/19 | 666 | 686 | 660 | 685 | 1,604,000 |
2012/12/18 | 646 | 661 | 645 | 656 | 827,000 |
2012/12/17 | 662 | 662 | 644 | 645 | 980,000 |
2012/12/14 | 643 | 644 | 633 | 642 | 3,019,000 |
2012/12/13 | 626 | 644 | 625 | 643 | 1,461,000 |
2012/12/12 | 613 | 623 | 612 | 621 | 554,000 |
2012/12/11 | 612 | 615 | 607 | 609 | 866,000 |
2012/12/10 | 617 | 617 | 607 | 611 | 614,000 |
2012/12/07 | 615 | 619 | 609 | 609 | 962,000 |
2012/12/06 | 598 | 614 | 595 | 612 | 1,322,000 |
2012/12/05 | 575 | 595 | 574 | 590 | 1,134,000 |
2012/12/04 | 587 | 590 | 575 | 580 | 1,211,000 |
2012/12/03 | 583 | 593 | 582 | 587 | 843,000 |
2012/11/30 | 584 | 592 | 579 | 582 | 1,305,000 |
2012/11/29 | 569 | 584 | 568 | 582 | 989,000 |
2012/11/28 | 570 | 575 | 559 | 563 | 1,071,000 |
2012/11/27 | 564 | 581 | 564 | 574 | 1,438,000 |
2012/11/26 | 557 | 575 | 557 | 563 | 1,643,000 |
2012/11/22 | 532 | 546 | 532 | 546 | 831,000 |
2012/11/21 | 525 | 528 | 519 | 526 | 901,000 |
2012/11/20 | 511 | 522 | 507 | 521 | 1,192,000 |
2012/11/19 | 516 | 522 | 514 | 516 | 738,000 |
2012/11/16 | 491 | 509 | 490 | 508 | 1,032,000 |
2012/11/15 | 481 | 490 | 474 | 487 | 1,068,000 |
2012/11/14 | 474 | 475 | 469 | 473 | 565,000 |
2012/11/13 | 478 | 478 | 468 | 473 | 1,291,000 |
2012/11/12 | 490 | 490 | 478 | 478 | 911,000 |
2012/11/09 | 490 | 498 | 489 | 496 | 895,000 |
2012/11/08 | 508 | 519 | 500 | 500 | 971,000 |
2012/11/07 | 526 | 526 | 512 | 513 | 966,000 |
2012/11/06 | 531 | 531 | 518 | 521 | 604,000 |
2012/11/05 | 530 | 535 | 527 | 528 | 596,000 |
2012/11/02 | 536 | 537 | 533 | 535 | 892,000 |
2012/11/01 | 524 | 529 | 519 | 525 | 300,000 |
2012/10/31 | 524 | 526 | 521 | 522 | 505,000 |
2012/10/30 | 525 | 528 | 516 | 518 | 609,000 |
2012/10/29 | 528 | 531 | 520 | 522 | 566,000 |
2012/10/26 | 530 | 534 | 523 | 525 | 945,000 |
2012/10/25 | 521 | 524 | 514 | 522 | 617,000 |
2012/10/24 | 511 | 524 | 510 | 518 | 640,000 |
2012/10/23 | 534 | 536 | 518 | 521 | 939,000 |
2012/10/22 | 513 | 532 | 512 | 528 | 756,000 |
2012/10/19 | 533 | 537 | 521 | 526 | 950,000 |
2012/10/18 | 520 | 536 | 520 | 534 | 1,238,000 |
2012/10/17 | 511 | 518 | 510 | 517 | 1,416,000 |
2012/10/16 | 496 | 503 | 495 | 502 | 898,000 |
2012/10/15 | 473 | 489 | 470 | 488 | 1,539,000 |
2012/10/12 | 462 | 471 | 462 | 465 | 1,967,000 |
2012/10/11 | 468 | 472 | 459 | 461 | 1,417,000 |
2012/10/10 | 478 | 481 | 472 | 472 | 779,000 |
2012/10/09 | 497 | 499 | 485 | 486 | 900,000 |
2012/10/05 | 499 | 507 | 498 | 503 | 662,000 |
2012/10/04 | 500 | 500 | 487 | 496 | 785,000 |
2012/10/03 | 498 | 500 | 492 | 494 | 558,000 |
2012/10/02 | 505 | 506 | 500 | 500 | 615,000 |
2012/10/01 | 504 | 505 | 497 | 503 | 832,000 |
2012/09/28 | 519 | 519 | 509 | 514 | 914,000 |
2012/09/27 | 517 | 521 | 509 | 520 | 788,000 |
2012/09/26 | 519 | 523 | 515 | 518 | 709,000 |
2012/09/25 | 531 | 534 | 526 | 531 | 1,105,000 |
2012/09/24 | 531 | 532 | 525 | 532 | 1,380,000 |
2012/09/21 | 520 | 533 | 518 | 531 | 1,114,000 |
2012/09/20 | 516 | 528 | 514 | 524 | 2,390,000 |
2012/09/19 | 516 | 525 | 509 | 522 | 1,246,000 |
2012/09/18 | 506 | 513 | 504 | 509 | 1,212,000 |
2012/09/14 | 485 | 506 | 485 | 503 | 2,762,000 |
2012/09/13 | 482 | 484 | 479 | 481 | 525,000 |
2012/09/12 | 474 | 483 | 472 | 482 | 1,041,000 |
2012/09/11 | 483 | 483 | 474 | 474 | 909,000 |
2012/09/10 | 486 | 494 | 482 | 489 | 825,000 |
2012/09/07 | 482 | 500 | 481 | 494 | 1,517,000 |
2012/09/06 | 471 | 475 | 465 | 470 | 1,227,000 |
2012/09/05 | 495 | 495 | 472 | 474 | 1,417,000 |
2012/09/04 | 486 | 503 | 484 | 503 | 1,193,000 |
2012/09/03 | 490 | 494 | 484 | 484 | 1,073,000 |
2012/08/31 | 501 | 503 | 491 | 492 | 1,032,000 |
2012/08/30 | 510 | 510 | 503 | 507 | 941,000 |
2012/08/29 | 513 | 513 | 502 | 509 | 1,148,000 |
2012/08/28 | 515 | 515 | 506 | 509 | 1,395,000 |
2012/08/27 | 505 | 511 | 500 | 509 | 689,000 |
2012/08/24 | 500 | 501 | 495 | 497 | 883,000 |
2012/08/23 | 508 | 510 | 499 | 508 | 1,011,000 |
2012/08/22 | 510 | 512 | 504 | 510 | 814,000 |
2012/08/21 | 511 | 514 | 507 | 512 | 742,000 |
2012/08/20 | 513 | 517 | 508 | 512 | 701,000 |
2012/08/17 | 501 | 517 | 501 | 509 | 962,000 |
2012/08/16 | 497 | 505 | 494 | 501 | 713,000 |
2012/08/15 | 499 | 500 | 488 | 494 | 571,000 |
2012/08/14 | 494 | 497 | 491 | 493 | 687,000 |
2012/08/13 | 498 | 504 | 492 | 493 | 602,000 |
2012/08/10 | 502 | 506 | 496 | 500 | 1,048,000 |
2012/08/09 | 501 | 522 | 500 | 510 | 1,690,000 |
2012/08/08 | 492 | 508 | 490 | 499 | 1,672,000 |
2012/08/07 | 482 | 493 | 479 | 491 | 955,000 |
2012/08/06 | 494 | 496 | 487 | 488 | 645,000 |
2012/08/03 | 498 | 498 | 484 | 484 | 735,000 |
2012/08/02 | 507 | 515 | 505 | 508 | 671,000 |
2012/08/01 | 511 | 513 | 502 | 509 | 642,000 |
2012/07/31 | 500 | 518 | 500 | 517 | 719,000 |
2012/07/30 | 510 | 512 | 498 | 503 | 695,000 |
2012/07/27 | 503 | 504 | 496 | 504 | 781,000 |
2012/07/26 | 491 | 498 | 485 | 494 | 1,124,000 |
2012/07/25 | 502 | 502 | 487 | 488 | 1,004,000 |
2012/07/24 | 507 | 513 | 505 | 509 | 1,017,000 |
2012/07/23 | 520 | 520 | 499 | 504 | 1,664,000 |
2012/07/20 | 540 | 543 | 528 | 529 | 1,074,000 |
2012/07/19 | 545 | 550 | 541 | 543 | 952,000 |
2012/07/18 | 554 | 555 | 541 | 542 | 961,000 |
2012/07/17 | 568 | 568 | 554 | 556 | 793,000 |
2012/07/13 | 563 | 571 | 563 | 566 | 1,094,000 |
2012/07/12 | 584 | 584 | 568 | 569 | 709,000 |
2012/07/11 | 590 | 591 | 579 | 583 | 627,000 |
2012/07/10 | 592 | 601 | 590 | 592 | 473,000 |
2012/07/09 | 600 | 602 | 591 | 592 | 581,000 |
2012/07/06 | 608 | 610 | 603 | 604 | 509,000 |
2012/07/05 | 607 | 612 | 606 | 607 | 350,000 |
2012/07/04 | 616 | 616 | 608 | 608 | 605,000 |
2012/07/03 | 608 | 614 | 607 | 611 | 402,000 |
2012/07/02 | 610 | 613 | 604 | 607 | 519,000 |
2012/06/29 | 593 | 611 | 588 | 606 | 905,000 |
2012/06/28 | 601 | 604 | 595 | 596 | 885,000 |
2012/06/27 | 603 | 603 | 590 | 599 | 807,000 |
2012/06/26 | 605 | 605 | 596 | 603 | 911,000 |
2012/06/25 | 622 | 622 | 610 | 611 | 968,000 |
2012/06/22 | 597 | 607 | 589 | 604 | 857,000 |
2012/06/21 | 594 | 604 | 594 | 603 | 868,000 |
2012/06/20 | 585 | 593 | 582 | 591 | 762,000 |
2012/06/19 | 590 | 590 | 576 | 578 | 707,000 |
2012/06/18 | 586 | 592 | 583 | 589 | 782,000 |
2012/06/15 | 584 | 588 | 571 | 571 | 1,407,000 |
2012/06/14 | 585 | 586 | 577 | 578 | 1,400,000 |
2012/06/13 | 597 | 601 | 591 | 591 | 662,000 |
2012/06/12 | 591 | 597 | 586 | 596 | 858,000 |
2012/06/11 | 600 | 606 | 595 | 604 | 671,000 |
2012/06/08 | 607 | 609 | 584 | 586 | 3,461,000 |
2012/06/07 | 616 | 616 | 601 | 612 | 1,211,000 |
2012/06/06 | 596 | 610 | 595 | 609 | 796,000 |
2012/06/05 | 586 | 600 | 586 | 597 | 704,000 |
2012/06/04 | 586 | 587 | 575 | 584 | 1,670,000 |
2012/06/01 | 620 | 621 | 599 | 601 | 1,434,000 |
2012/05/31 | 633 | 633 | 622 | 626 | 1,223,000 |
2012/05/30 | 643 | 646 | 635 | 643 | 945,000 |
2012/05/29 | 633 | 641 | 626 | 641 | 979,000 |
2012/05/28 | 642 | 642 | 632 | 638 | 717,000 |
2012/05/25 | 644 | 647 | 631 | 636 | 1,082,000 |
2012/05/24 | 634 | 642 | 629 | 637 | 912,000 |
2012/05/23 | 653 | 655 | 635 | 638 | 924,000 |
2012/05/22 | 657 | 662 | 650 | 653 | 869,000 |
2012/05/21 | 653 | 655 | 649 | 652 | 589,000 |
2012/05/18 | 654 | 663 | 651 | 653 | 1,157,000 |
2012/05/17 | 665 | 668 | 656 | 664 | 919,000 |
2012/05/16 | 668 | 676 | 660 | 666 | 1,030,000 |
2012/05/15 | 681 | 685 | 664 | 672 | 1,140,000 |
2012/05/14 | 694 | 699 | 682 | 685 | 875,000 |
2012/05/11 | 685 | 689 | 679 | 684 | 1,219,000 |
2012/05/10 | 696 | 799 | 682 | 691 | 2,250,000 |
2012/05/09 | 705 | 710 | 702 | 706 | 1,183,000 |
2012/05/08 | 709 | 716 | 707 | 716 | 984,000 |
2012/05/07 | 707 | 715 | 695 | 702 | 979,000 |
2012/05/02 | 732 | 733 | 717 | 722 | 1,018,000 |
2012/05/01 | 708 | 724 | 708 | 719 | 995,000 |
2012/04/27 | 715 | 722 | 704 | 707 | 1,463,000 |
2012/04/26 | 711 | 714 | 701 | 713 | 1,172,000 |
2012/04/25 | 707 | 709 | 698 | 701 | 1,126,000 |
2012/04/24 | 702 | 704 | 696 | 698 | 994,000 |
2012/04/23 | 713 | 719 | 707 | 711 | 517,000 |
2012/04/20 | 714 | 717 | 710 | 712 | 724,000 |
2012/04/19 | 716 | 723 | 716 | 719 | 669,000 |
2012/04/18 | 725 | 729 | 721 | 727 | 497,000 |
2012/04/17 | 711 | 717 | 711 | 715 | 679,000 |
2012/04/16 | 718 | 719 | 708 | 711 | 999,000 |
2012/04/13 | 737 | 742 | 727 | 729 | 2,311,000 |
2012/04/12 | 728 | 736 | 724 | 734 | 822,000 |
2012/04/11 | 722 | 731 | 721 | 726 | 779,000 |
2012/04/10 | 739 | 746 | 734 | 737 | 1,266,000 |
2012/04/09 | 730 | 735 | 729 | 732 | 714,000 |
2012/04/06 | 744 | 750 | 741 | 743 | 810,000 |
2012/04/05 | 754 | 758 | 746 | 753 | 1,076,000 |
2012/04/04 | 765 | 770 | 752 | 754 | 1,281,000 |
2012/04/03 | 770 | 774 | 766 | 772 | 584,000 |
2012/04/02 | 784 | 790 | 777 | 777 | 969,000 |
2012/03/30 | 787 | 788 | 780 | 783 | 833,000 |
2012/03/29 | 790 | 791 | 781 | 782 | 1,436,000 |
2012/03/28 | 794 | 800 | 788 | 795 | 1,154,000 |
2012/03/27 | 809 | 813 | 800 | 807 | 1,410,000 |
2012/03/26 | 820 | 828 | 803 | 804 | 1,708,000 |
2012/03/23 | 792 | 795 | 785 | 792 | 815,000 |
2012/03/22 | 788 | 804 | 785 | 801 | 1,142,000 |
2012/03/21 | 786 | 790 | 780 | 787 | 1,342,000 |
2012/03/19 | 800 | 801 | 794 | 796 | 832,000 |
2012/03/16 | 804 | 806 | 800 | 802 | 685,000 |
2012/03/15 | 810 | 810 | 800 | 802 | 936,000 |
2012/03/14 | 802 | 814 | 800 | 800 | 960,000 |
2012/03/13 | 790 | 804 | 785 | 787 | 998,000 |
2012/03/12 | 810 | 811 | 791 | 792 | 869,000 |
2012/03/09 | 806 | 815 | 795 | 801 | 3,498,000 |
2012/03/08 | 783 | 789 | 773 | 788 | 879,000 |
2012/03/07 | 768 | 778 | 761 | 774 | 1,064,000 |
2012/03/06 | 787 | 790 | 776 | 783 | 1,618,000 |
2012/03/05 | 789 | 796 | 777 | 778 | 947,000 |
2012/03/02 | 786 | 791 | 780 | 786 | 739,000 |
2012/03/01 | 781 | 787 | 769 | 776 | 908,000 |
2012/02/29 | 787 | 798 | 772 | 773 | 1,085,000 |
2012/02/28 | 773 | 787 | 766 | 787 | 1,709,000 |
2012/02/27 | 771 | 787 | 771 | 774 | 1,763,000 |
2012/02/24 | 754 | 759 | 747 | 756 | 1,127,000 |
2012/02/23 | 750 | 755 | 746 | 753 | 1,296,000 |
2012/02/22 | 735 | 751 | 732 | 749 | 1,307,000 |
2012/02/21 | 717 | 739 | 717 | 731 | 1,131,000 |
2012/02/20 | 726 | 729 | 721 | 726 | 1,334,000 |
2012/02/17 | 721 | 722 | 713 | 714 | 1,129,000 |
2012/02/16 | 702 | 710 | 699 | 707 | 1,351,000 |
2012/02/15 | 690 | 707 | 690 | 702 | 1,420,000 |
2012/02/14 | 687 | 697 | 685 | 690 | 1,117,000 |
2012/02/13 | 689 | 692 | 683 | 687 | 1,577,000 |
2012/02/10 | 700 | 708 | 699 | 703 | 1,303,000 |
2012/02/09 | 695 | 703 | 692 | 700 | 2,018,000 |
2012/02/08 | 722 | 723 | 705 | 713 | 2,091,000 |
2012/02/07 | 732 | 738 | 705 | 708 | 2,635,000 |
2012/02/06 | 707 | 758 | 706 | 747 | 2,555,000 |
2012/02/03 | 781 | 781 | 765 | 767 | 956,000 |
2012/02/02 | 779 | 785 | 773 | 784 | 730,000 |
2012/02/01 | 766 | 770 | 764 | 768 | 586,000 |
2012/01/31 | 765 | 774 | 763 | 765 | 1,090,000 |
2012/01/30 | 765 | 768 | 756 | 759 | 781,000 |
2012/01/27 | 778 | 783 | 771 | 777 | 1,450,000 |
2012/01/26 | 756 | 764 | 756 | 763 | 500,000 |
2012/01/25 | 752 | 759 | 748 | 756 | 375,000 |
2012/01/24 | 751 | 752 | 743 | 743 | 577,000 |
2012/01/23 | 741 | 750 | 740 | 746 | 522,000 |
2012/01/20 | 746 | 755 | 740 | 752 | 786,000 |
2012/01/19 | 726 | 739 | 726 | 734 | 697,000 |
2012/01/18 | 719 | 736 | 714 | 723 | 834,000 |
2012/01/17 | 704 | 716 | 703 | 714 | 845,000 |
2012/01/16 | 709 | 709 | 693 | 702 | 785,000 |
2012/01/13 | 687 | 711 | 687 | 709 | 2,144,000 |
2012/01/12 | 672 | 677 | 668 | 675 | 357,000 |
2012/01/11 | 674 | 677 | 670 | 675 | 336,000 |
2012/01/10 | 679 | 683 | 670 | 671 | 495,000 |
2012/01/06 | 684 | 689 | 674 | 678 | 590,000 |
2012/01/05 | 684 | 695 | 684 | 688 | 473,000 |
2012/01/04 | 702 | 702 | 694 | 694 | 536,000 |