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 |
---|---|---|---|---|---|
2013/12/30 | 991 | 1,013 | 991 | 1,011 | 675,000 |
2013/12/27 | 1,006 | 1,010 | 995 | 1,000 | 566,000 |
2013/12/26 | 992 | 1,010 | 989 | 1,009 | 708,000 |
2013/12/25 | 974 | 984 | 970 | 983 | 778,000 |
2013/12/24 | 974 | 982 | 969 | 972 | 1,057,000 |
2013/12/20 | 970 | 974 | 963 | 972 | 790,000 |
2013/12/19 | 965 | 974 | 960 | 974 | 1,401,000 |
2013/12/18 | 915 | 947 | 915 | 946 | 1,611,000 |
2013/12/17 | 905 | 914 | 901 | 908 | 624,000 |
2013/12/16 | 913 | 915 | 888 | 888 | 475,000 |
2013/12/13 | 899 | 920 | 899 | 911 | 2,509,000 |
2013/12/12 | 899 | 907 | 893 | 901 | 769,000 |
2013/12/11 | 916 | 922 | 901 | 908 | 536,000 |
2013/12/10 | 940 | 942 | 925 | 928 | 686,000 |
2013/12/09 | 934 | 946 | 931 | 944 | 747,000 |
2013/12/06 | 892 | 918 | 892 | 915 | 836,000 |
2013/12/05 | 926 | 931 | 897 | 899 | 879,000 |
2013/12/04 | 934 | 944 | 921 | 934 | 742,000 |
2013/12/03 | 956 | 965 | 945 | 962 | 1,188,000 |
2013/12/02 | 926 | 946 | 926 | 945 | 609,000 |
2013/11/29 | 953 | 959 | 928 | 934 | 933,000 |
2013/11/28 | 926 | 953 | 926 | 953 | 1,060,000 |
2013/11/27 | 906 | 925 | 906 | 923 | 605,000 |
2013/11/26 | 906 | 925 | 904 | 919 | 663,000 |
2013/11/25 | 898 | 922 | 897 | 922 | 929,000 |
2013/11/22 | 910 | 910 | 883 | 885 | 1,037,000 |
2013/11/21 | 894 | 908 | 890 | 901 | 755,000 |
2013/11/20 | 893 | 894 | 883 | 884 | 441,000 |
2013/11/19 | 874 | 894 | 872 | 890 | 753,000 |
2013/11/18 | 895 | 895 | 877 | 882 | 564,000 |
2013/11/15 | 881 | 892 | 871 | 883 | 1,155,000 |
2013/11/14 | 847 | 883 | 847 | 867 | 1,054,000 |
2013/11/13 | 842 | 847 | 835 | 842 | 546,000 |
2013/11/12 | 823 | 852 | 823 | 850 | 824,000 |
2013/11/11 | 820 | 826 | 814 | 820 | 610,000 |
2013/11/08 | 790 | 806 | 789 | 805 | 1,355,000 |
2013/11/07 | 847 | 847 | 789 | 794 | 1,008,000 |
2013/11/06 | 828 | 854 | 827 | 849 | 511,000 |
2013/11/05 | 849 | 854 | 832 | 836 | 711,000 |
2013/11/01 | 870 | 870 | 841 | 845 | 592,000 |
2013/10/31 | 871 | 877 | 862 | 864 | 619,000 |
2013/10/30 | 860 | 871 | 858 | 867 | 694,000 |
2013/10/29 | 860 | 863 | 844 | 847 | 620,000 |
2013/10/28 | 841 | 858 | 837 | 858 | 661,000 |
2013/10/25 | 862 | 864 | 835 | 835 | 795,000 |
2013/10/24 | 866 | 869 | 850 | 868 | 487,000 |
2013/10/23 | 889 | 895 | 867 | 867 | 766,000 |
2013/10/22 | 888 | 890 | 881 | 889 | 336,000 |
2013/10/21 | 885 | 894 | 875 | 888 | 532,000 |
2013/10/18 | 880 | 881 | 870 | 875 | 458,000 |
2013/10/17 | 866 | 882 | 866 | 880 | 759,000 |
2013/10/16 | 848 | 860 | 837 | 857 | 797,000 |
2013/10/15 | 847 | 849 | 841 | 849 | 684,000 |
2013/10/11 | 828 | 840 | 826 | 836 | 1,316,000 |
2013/10/10 | 811 | 811 | 803 | 810 | 282,000 |
2013/10/09 | 780 | 810 | 778 | 810 | 774,000 |
2013/10/08 | 767 | 783 | 767 | 780 | 645,000 |
2013/10/07 | 793 | 795 | 773 | 773 | 498,000 |
2013/10/04 | 782 | 804 | 778 | 794 | 817,000 |
2013/10/03 | 792 | 802 | 786 | 786 | 883,000 |
2013/10/02 | 823 | 832 | 792 | 794 | 1,011,000 |
2013/10/01 | 811 | 831 | 811 | 821 | 614,000 |
2013/09/30 | 806 | 817 | 803 | 809 | 501,000 |
2013/09/27 | 833 | 833 | 824 | 828 | 506,000 |
2013/09/26 | 799 | 834 | 798 | 833 | 902,000 |
2013/09/25 | 846 | 846 | 821 | 821 | 972,000 |
2013/09/24 | 837 | 844 | 829 | 841 | 341,000 |
2013/09/20 | 846 | 846 | 836 | 840 | 589,000 |
2013/09/19 | 843 | 847 | 834 | 847 | 731,000 |
2013/09/18 | 828 | 843 | 822 | 832 | 622,000 |
2013/09/17 | 825 | 830 | 817 | 822 | 346,000 |
2013/09/13 | 808 | 822 | 804 | 814 | 2,683,000 |
2013/09/12 | 805 | 815 | 799 | 813 | 569,000 |
2013/09/11 | 807 | 818 | 803 | 807 | 696,000 |
2013/09/10 | 788 | 804 | 788 | 803 | 607,000 |
2013/09/09 | 770 | 786 | 763 | 785 | 534,000 |
2013/09/06 | 766 | 768 | 751 | 757 | 456,000 |
2013/09/05 | 765 | 769 | 755 | 765 | 698,000 |
2013/09/04 | 751 | 764 | 747 | 764 | 467,000 |
2013/09/03 | 742 | 760 | 741 | 760 | 823,000 |
2013/09/02 | 727 | 734 | 724 | 733 | 451,000 |
2013/08/30 | 732 | 734 | 716 | 726 | 805,000 |
2013/08/29 | 727 | 727 | 713 | 724 | 624,000 |
2013/08/28 | 703 | 720 | 703 | 716 | 474,000 |
2013/08/27 | 737 | 739 | 724 | 725 | 372,000 |
2013/08/26 | 732 | 739 | 725 | 736 | 526,000 |
2013/08/23 | 720 | 729 | 713 | 725 | 822,000 |
2013/08/22 | 705 | 714 | 697 | 711 | 563,000 |
2013/08/21 | 715 | 719 | 705 | 713 | 523,000 |
2013/08/20 | 734 | 735 | 709 | 711 | 547,000 |
2013/08/19 | 731 | 735 | 725 | 734 | 275,000 |
2013/08/16 | 726 | 742 | 724 | 734 | 408,000 |
2013/08/15 | 742 | 746 | 732 | 737 | 571,000 |
2013/08/14 | 742 | 753 | 731 | 752 | 622,000 |
2013/08/13 | 734 | 743 | 729 | 743 | 611,000 |
2013/08/12 | 721 | 739 | 714 | 730 | 421,000 |
2013/08/09 | 727 | 738 | 721 | 730 | 1,262,000 |
2013/08/08 | 757 | 757 | 721 | 722 | 971,000 |
2013/08/07 | 804 | 810 | 748 | 753 | 863,000 |
2013/08/06 | 782 | 804 | 772 | 803 | 460,000 |
2013/08/05 | 796 | 810 | 784 | 791 | 440,000 |
2013/08/02 | 787 | 808 | 782 | 808 | 548,000 |
2013/08/01 | 758 | 774 | 756 | 774 | 473,000 |
2013/07/31 | 759 | 768 | 752 | 756 | 634,000 |
2013/07/30 | 752 | 770 | 752 | 769 | 508,000 |
2013/07/29 | 777 | 781 | 752 | 752 | 674,000 |
2013/07/26 | 797 | 806 | 789 | 792 | 468,000 |
2013/07/25 | 815 | 817 | 808 | 812 | 370,000 |
2013/07/24 | 814 | 816 | 803 | 807 | 384,000 |
2013/07/23 | 815 | 824 | 807 | 819 | 526,000 |
2013/07/22 | 823 | 826 | 797 | 815 | 836,000 |
2013/07/19 | 833 | 834 | 802 | 808 | 834,000 |
2013/07/18 | 809 | 830 | 809 | 824 | 907,000 |
2013/07/17 | 795 | 807 | 790 | 804 | 530,000 |
2013/07/16 | 803 | 806 | 795 | 804 | 672,000 |
2013/07/12 | 779 | 805 | 764 | 785 | 1,552,000 |
2013/07/11 | 771 | 777 | 757 | 767 | 788,000 |
2013/07/10 | 783 | 790 | 768 | 774 | 570,000 |
2013/07/09 | 785 | 790 | 770 | 789 | 778,000 |
2013/07/08 | 790 | 790 | 764 | 765 | 520,000 |
2013/07/05 | 752 | 775 | 752 | 775 | 616,000 |
2013/07/04 | 744 | 759 | 742 | 752 | 420,000 |
2013/07/03 | 750 | 756 | 741 | 744 | 551,000 |
2013/07/02 | 745 | 747 | 736 | 747 | 613,000 |
2013/07/01 | 708 | 734 | 705 | 732 | 790,000 |
2013/06/28 | 677 | 707 | 675 | 707 | 795,000 |
2013/06/27 | 668 | 679 | 659 | 672 | 683,000 |
2013/06/26 | 681 | 689 | 664 | 665 | 618,000 |
2013/06/25 | 686 | 687 | 653 | 666 | 927,000 |
2013/06/24 | 705 | 705 | 680 | 681 | 540,000 |
2013/06/21 | 668 | 698 | 663 | 692 | 1,794,000 |
2013/06/20 | 686 | 695 | 675 | 680 | 983,000 |
2013/06/19 | 686 | 701 | 686 | 696 | 656,000 |
2013/06/18 | 684 | 694 | 677 | 682 | 559,000 |
2013/06/17 | 662 | 692 | 659 | 692 | 757,000 |
2013/06/14 | 664 | 694 | 664 | 670 | 3,287,000 |
2013/06/13 | 690 | 702 | 659 | 659 | 1,209,000 |
2013/06/12 | 695 | 713 | 689 | 712 | 544,000 |
2013/06/11 | 720 | 726 | 701 | 701 | 830,000 |
2013/06/10 | 709 | 724 | 698 | 724 | 948,000 |
2013/06/07 | 683 | 702 | 666 | 690 | 1,228,000 |
2013/06/06 | 688 | 708 | 686 | 693 | 1,076,000 |
2013/06/05 | 722 | 733 | 688 | 688 | 1,057,000 |
2013/06/04 | 701 | 733 | 699 | 728 | 1,113,000 |
2013/06/03 | 721 | 724 | 700 | 701 | 1,227,000 |
2013/05/31 | 741 | 752 | 730 | 748 | 920,000 |
2013/05/30 | 750 | 766 | 722 | 726 | 1,316,000 |
2013/05/29 | 791 | 792 | 769 | 772 | 1,207,000 |
2013/05/28 | 745 | 776 | 742 | 767 | 1,310,000 |
2013/05/27 | 760 | 775 | 756 | 760 | 1,086,000 |
2013/05/24 | 820 | 829 | 763 | 790 | 2,345,000 |
2013/05/23 | 897 | 912 | 808 | 809 | 2,888,000 |
2013/05/22 | 870 | 891 | 868 | 870 | 1,811,000 |
2013/05/21 | 803 | 844 | 803 | 844 | 854,000 |
2013/05/20 | 798 | 818 | 797 | 813 | 934,000 |
2013/05/17 | 777 | 790 | 773 | 788 | 1,034,000 |
2013/05/16 | 768 | 788 | 757 | 787 | 2,220,000 |
2013/05/15 | 760 | 778 | 755 | 761 | 1,182,000 |
2013/05/14 | 738 | 757 | 738 | 747 | 825,000 |
2013/05/13 | 736 | 750 | 733 | 740 | 1,034,000 |
2013/05/10 | 748 | 760 | 739 | 751 | 1,803,000 |
2013/05/09 | 740 | 749 | 725 | 725 | 688,000 |
2013/05/08 | 745 | 758 | 742 | 745 | 966,000 |
2013/05/07 | 722 | 744 | 718 | 743 | 1,649,000 |
2013/05/02 | 716 | 717 | 695 | 697 | 1,240,000 |
2013/05/01 | 710 | 728 | 707 | 724 | 1,207,000 |
2013/04/30 | 708 | 712 | 697 | 707 | 977,000 |
2013/04/26 | 710 | 718 | 702 | 707 | 1,140,000 |
2013/04/25 | 690 | 709 | 686 | 705 | 1,823,000 |
2013/04/24 | 670 | 690 | 670 | 690 | 1,501,000 |
2013/04/23 | 660 | 664 | 657 | 660 | 593,000 |
2013/04/22 | 662 | 666 | 660 | 664 | 881,000 |
2013/04/19 | 641 | 650 | 641 | 648 | 601,000 |
2013/04/18 | 657 | 662 | 641 | 641 | 1,675,000 |
2013/04/17 | 666 | 670 | 664 | 666 | 681,000 |
2013/04/16 | 650 | 663 | 646 | 663 | 1,154,000 |
2013/04/15 | 688 | 688 | 660 | 660 | 1,440,000 |
2013/04/12 | 694 | 696 | 681 | 690 | 3,047,000 |
2013/04/11 | 681 | 687 | 677 | 684 | 1,577,000 |
2013/04/10 | 670 | 675 | 661 | 669 | 1,188,000 |
2013/04/09 | 687 | 689 | 669 | 673 | 968,000 |
2013/04/08 | 646 | 673 | 644 | 673 | 1,937,000 |
2013/04/05 | 660 | 663 | 622 | 622 | 1,705,000 |
2013/04/04 | 620 | 632 | 611 | 631 | 977,000 |
2013/04/03 | 632 | 635 | 621 | 627 | 832,000 |
2013/04/02 | 645 | 645 | 628 | 628 | 900,000 |
2013/04/01 | 663 | 665 | 649 | 650 | 1,145,000 |
2013/03/29 | 656 | 663 | 654 | 660 | 568,000 |
2013/03/28 | 669 | 669 | 653 | 653 | 1,425,000 |
2013/03/27 | 680 | 684 | 670 | 673 | 655,000 |
2013/03/26 | 682 | 689 | 682 | 687 | 682,000 |
2013/03/25 | 688 | 693 | 681 | 692 | 788,000 |
2013/03/22 | 684 | 686 | 678 | 678 | 894,000 |
2013/03/21 | 685 | 691 | 685 | 691 | 650,000 |
2013/03/19 | 680 | 681 | 676 | 679 | 613,000 |
2013/03/18 | 682 | 682 | 670 | 670 | 1,005,000 |
2013/03/15 | 700 | 702 | 691 | 697 | 1,318,000 |
2013/03/14 | 670 | 688 | 666 | 687 | 1,335,000 |
2013/03/13 | 668 | 673 | 666 | 670 | 681,000 |
2013/03/12 | 673 | 682 | 668 | 668 | 1,445,000 |
2013/03/11 | 675 | 679 | 665 | 668 | 946,000 |
2013/03/08 | 671 | 674 | 664 | 669 | 3,898,000 |
2013/03/07 | 675 | 680 | 662 | 663 | 901,000 |
2013/03/06 | 664 | 673 | 664 | 669 | 713,000 |
2013/03/05 | 655 | 666 | 652 | 656 | 685,000 |
2013/03/04 | 664 | 666 | 650 | 651 | 915,000 |
2013/03/01 | 655 | 663 | 651 | 655 | 637,000 |
2013/02/28 | 652 | 665 | 650 | 663 | 1,181,000 |
2013/02/27 | 657 | 659 | 642 | 642 | 1,084,000 |
2013/02/26 | 669 | 672 | 656 | 657 | 1,390,000 |
2013/02/25 | 666 | 689 | 666 | 689 | 1,727,000 |
2013/02/22 | 648 | 654 | 637 | 645 | 1,234,000 |
2013/02/21 | 657 | 664 | 651 | 651 | 1,193,000 |
2013/02/20 | 669 | 669 | 661 | 662 | 839,000 |
2013/02/19 | 668 | 673 | 659 | 663 | 1,229,000 |
2013/02/18 | 668 | 684 | 668 | 679 | 822,000 |
2013/02/15 | 673 | 673 | 652 | 658 | 879,000 |
2013/02/14 | 673 | 679 | 667 | 673 | 809,000 |
2013/02/13 | 674 | 678 | 668 | 672 | 986,000 |
2013/02/12 | 694 | 694 | 671 | 675 | 1,454,000 |
2013/02/08 | 688 | 699 | 681 | 681 | 1,978,000 |
2013/02/07 | 717 | 719 | 676 | 706 | 1,757,000 |
2013/02/06 | 694 | 717 | 691 | 714 | 1,055,000 |
2013/02/05 | 704 | 706 | 684 | 684 | 873,000 |
2013/02/04 | 706 | 719 | 705 | 711 | 1,017,000 |
2013/02/01 | 700 | 712 | 693 | 699 | 1,144,000 |
2013/01/31 | 680 | 697 | 679 | 695 | 908,000 |
2013/01/30 | 672 | 686 | 672 | 686 | 1,003,000 |
2013/01/29 | 680 | 687 | 667 | 670 | 1,605,000 |
2013/01/28 | 699 | 700 | 687 | 687 | 751,000 |
2013/01/25 | 696 | 698 | 688 | 697 | 1,071,000 |
2013/01/24 | 670 | 689 | 666 | 686 | 1,292,000 |
2013/01/23 | 704 | 707 | 675 | 675 | 1,946,000 |
2013/01/22 | 735 | 737 | 707 | 716 | 1,419,000 |
2013/01/21 | 753 | 755 | 734 | 734 | 1,276,000 |
2013/01/18 | 729 | 753 | 728 | 753 | 1,471,000 |
2013/01/17 | 724 | 725 | 696 | 709 | 1,538,000 |
2013/01/16 | 742 | 744 | 722 | 725 | 1,190,000 |
2013/01/15 | 758 | 766 | 744 | 748 | 1,187,000 |
2013/01/11 | 747 | 758 | 742 | 745 | 1,744,000 |
2013/01/10 | 724 | 744 | 724 | 740 | 977,000 |
2013/01/09 | 699 | 722 | 698 | 720 | 967,000 |
2013/01/08 | 717 | 722 | 705 | 711 | 1,369,000 |
2013/01/07 | 742 | 743 | 725 | 726 | 1,127,000 |
2013/01/04 | 750 | 750 | 736 | 737 | 973,000 |