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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,118 | 1,131 | 1,109 | 1,128 | 601,400 |
| 2016/12/29 | 1,151 | 1,151 | 1,129 | 1,132 | 438,800 |
| 2016/12/28 | 1,149 | 1,154 | 1,141 | 1,153 | 470,700 |
| 2016/12/27 | 1,149 | 1,151 | 1,139 | 1,148 | 560,700 |
| 2016/12/26 | 1,157 | 1,157 | 1,146 | 1,149 | 353,200 |
| 2016/12/22 | 1,150 | 1,156 | 1,142 | 1,156 | 455,800 |
| 2016/12/21 | 1,168 | 1,168 | 1,152 | 1,157 | 606,000 |
| 2016/12/20 | 1,167 | 1,168 | 1,148 | 1,164 | 604,900 |
| 2016/12/19 | 1,177 | 1,178 | 1,154 | 1,163 | 602,700 |
| 2016/12/16 | 1,172 | 1,182 | 1,169 | 1,178 | 628,400 |
| 2016/12/15 | 1,155 | 1,168 | 1,148 | 1,161 | 702,000 |
| 2016/12/14 | 1,140 | 1,151 | 1,131 | 1,147 | 789,500 |
| 2016/12/13 | 1,143 | 1,149 | 1,132 | 1,147 | 585,700 |
| 2016/12/12 | 1,150 | 1,162 | 1,129 | 1,137 | 1,045,900 |
| 2016/12/09 | 1,140 | 1,140 | 1,117 | 1,133 | 1,950,600 |
| 2016/12/08 | 1,105 | 1,119 | 1,105 | 1,115 | 1,137,300 |
| 2016/12/07 | 1,087 | 1,099 | 1,085 | 1,094 | 700,300 |
| 2016/12/06 | 1,090 | 1,107 | 1,086 | 1,089 | 871,900 |
| 2016/12/05 | 1,088 | 1,090 | 1,077 | 1,082 | 860,400 |
| 2016/12/02 | 1,103 | 1,112 | 1,097 | 1,101 | 761,000 |
| 2016/12/01 | 1,110 | 1,122 | 1,102 | 1,104 | 1,224,900 |
| 2016/11/30 | 1,126 | 1,126 | 1,106 | 1,108 | 783,400 |
| 2016/11/29 | 1,138 | 1,144 | 1,117 | 1,119 | 908,400 |
| 2016/11/28 | 1,130 | 1,132 | 1,114 | 1,126 | 669,000 |
| 2016/11/25 | 1,120 | 1,135 | 1,115 | 1,122 | 826,200 |
| 2016/11/24 | 1,106 | 1,119 | 1,104 | 1,117 | 850,600 |
| 2016/11/22 | 1,096 | 1,102 | 1,087 | 1,092 | 1,003,700 |
| 2016/11/21 | 1,104 | 1,120 | 1,096 | 1,117 | 866,700 |
| 2016/11/18 | 1,095 | 1,106 | 1,083 | 1,102 | 1,406,800 |
| 2016/11/17 | 1,071 | 1,074 | 1,055 | 1,065 | 878,100 |
| 2016/11/16 | 1,081 | 1,083 | 1,068 | 1,079 | 760,000 |
| 2016/11/15 | 1,078 | 1,092 | 1,062 | 1,068 | 916,200 |
| 2016/11/14 | 1,054 | 1,084 | 1,051 | 1,074 | 1,046,200 |
| 2016/11/11 | 1,089 | 1,102 | 1,074 | 1,078 | 1,565,200 |
| 2016/11/10 | 1,060 | 1,072 | 1,048 | 1,065 | 820,700 |
| 2016/11/09 | 1,080 | 1,107 | 990 | 998 | 1,431,000 |
| 2016/11/08 | 1,089 | 1,097 | 1,079 | 1,089 | 621,100 |
| 2016/11/07 | 1,080 | 1,097 | 1,080 | 1,091 | 848,100 |
| 2016/11/04 | 1,053 | 1,075 | 1,043 | 1,073 | 1,022,900 |
| 2016/11/02 | 1,085 | 1,087 | 1,049 | 1,055 | 938,700 |
| 2016/11/01 | 1,051 | 1,075 | 1,051 | 1,073 | 1,041,900 |
| 2016/10/31 | 1,015 | 1,049 | 1,013 | 1,047 | 1,448,000 |
| 2016/10/28 | 1,035 | 1,049 | 1,002 | 1,011 | 2,112,300 |
| 2016/10/27 | 1,050 | 1,058 | 1,044 | 1,055 | 699,800 |
| 2016/10/26 | 1,058 | 1,062 | 1,042 | 1,062 | 627,500 |
| 2016/10/25 | 1,070 | 1,081 | 1,067 | 1,072 | 519,000 |
| 2016/10/24 | 1,055 | 1,065 | 1,048 | 1,063 | 496,900 |
| 2016/10/21 | 1,065 | 1,069 | 1,048 | 1,055 | 695,700 |
| 2016/10/20 | 1,030 | 1,060 | 1,029 | 1,059 | 945,900 |
| 2016/10/19 | 1,018 | 1,027 | 1,013 | 1,019 | 458,300 |
| 2016/10/18 | 1,016 | 1,026 | 1,008 | 1,025 | 375,100 |
| 2016/10/17 | 1,024 | 1,036 | 1,020 | 1,029 | 591,400 |
| 2016/10/14 | 1,008 | 1,022 | 1,006 | 1,013 | 969,400 |
| 2016/10/13 | 1,029 | 1,039 | 1,008 | 1,012 | 765,600 |
| 2016/10/12 | 1,010 | 1,026 | 1,007 | 1,021 | 736,300 |
| 2016/10/11 | 1,000 | 1,017 | 999 | 1,014 | 836,800 |
| 2016/10/07 | 1,034 | 1,036 | 992 | 996 | 1,433,700 |
| 2016/10/06 | 1,055 | 1,064 | 1,052 | 1,055 | 597,900 |
| 2016/10/05 | 1,025 | 1,053 | 1,017 | 1,048 | 934,500 |
| 2016/10/04 | 1,010 | 1,015 | 1,006 | 1,012 | 631,300 |
| 2016/10/03 | 1,015 | 1,030 | 1,010 | 1,012 | 618,300 |
| 2016/09/30 | 1,000 | 1,000 | 981 | 996 | 810,500 |
| 2016/09/29 | 1,011 | 1,027 | 1,007 | 1,015 | 712,100 |
| 2016/09/28 | 1,012 | 1,015 | 1,000 | 1,004 | 608,500 |
| 2016/09/27 | 1,001 | 1,020 | 988 | 1,017 | 942,100 |
| 2016/09/26 | 1,023 | 1,029 | 1,013 | 1,015 | 767,800 |
| 2016/09/23 | 1,018 | 1,024 | 1,008 | 1,023 | 1,129,400 |
| 2016/09/21 | 1,014 | 1,033 | 996 | 1,033 | 1,170,100 |
| 2016/09/20 | 1,028 | 1,036 | 1,008 | 1,022 | 1,253,900 |
| 2016/09/16 | 1,054 | 1,057 | 1,040 | 1,044 | 1,056,400 |
| 2016/09/15 | 1,074 | 1,074 | 1,040 | 1,046 | 769,800 |
| 2016/09/14 | 1,072 | 1,099 | 1,072 | 1,083 | 716,100 |
| 2016/09/13 | 1,093 | 1,093 | 1,072 | 1,079 | 591,000 |
| 2016/09/12 | 1,075 | 1,085 | 1,067 | 1,080 | 628,500 |
| 2016/09/09 | 1,063 | 1,090 | 1,063 | 1,086 | 1,553,200 |
| 2016/09/08 | 1,106 | 1,106 | 1,080 | 1,086 | 941,700 |
| 2016/09/07 | 1,086 | 1,110 | 1,086 | 1,107 | 716,400 |
| 2016/09/06 | 1,098 | 1,112 | 1,095 | 1,101 | 714,800 |
| 2016/09/05 | 1,093 | 1,097 | 1,082 | 1,085 | 428,300 |
| 2016/09/02 | 1,096 | 1,097 | 1,075 | 1,086 | 806,700 |
| 2016/09/01 | 1,057 | 1,089 | 1,049 | 1,087 | 959,000 |
| 2016/08/31 | 1,060 | 1,060 | 1,050 | 1,052 | 472,600 |
| 2016/08/30 | 1,057 | 1,057 | 1,044 | 1,049 | 579,200 |
| 2016/08/29 | 1,030 | 1,065 | 1,029 | 1,063 | 869,400 |
| 2016/08/26 | 1,012 | 1,014 | 976 | 1,003 | 1,108,700 |
| 2016/08/25 | 1,012 | 1,022 | 1,006 | 1,012 | 1,016,900 |
| 2016/08/24 | 980 | 1,009 | 978 | 1,008 | 739,000 |
| 2016/08/23 | 995 | 1,001 | 977 | 984 | 699,100 |
| 2016/08/22 | 1,006 | 1,007 | 990 | 1,000 | 503,100 |
| 2016/08/19 | 996 | 1,015 | 996 | 1,003 | 517,100 |
| 2016/08/18 | 1,005 | 1,012 | 990 | 995 | 723,400 |
| 2016/08/17 | 1,001 | 1,022 | 996 | 1,019 | 528,300 |
| 2016/08/16 | 1,010 | 1,023 | 1,004 | 1,004 | 904,300 |
| 2016/08/15 | 1,015 | 1,015 | 996 | 1,003 | 614,500 |
| 2016/08/12 | 959 | 1,008 | 957 | 1,007 | 1,197,100 |
| 2016/08/10 | 956 | 966 | 934 | 944 | 905,700 |
| 2016/08/09 | 978 | 991 | 951 | 979 | 926,900 |
| 2016/08/08 | 973 | 991 | 973 | 986 | 575,700 |
| 2016/08/05 | 942 | 980 | 942 | 962 | 971,200 |
| 2016/08/04 | 921 | 953 | 920 | 949 | 1,112,100 |
| 2016/08/03 | 950 | 958 | 911 | 912 | 1,426,200 |
| 2016/08/02 | 967 | 986 | 961 | 973 | 693,700 |
| 2016/08/01 | 959 | 985 | 948 | 980 | 881,100 |
| 2016/07/29 | 957 | 978 | 938 | 961 | 1,604,200 |
| 2016/07/28 | 989 | 994 | 970 | 972 | 770,700 |
| 2016/07/27 | 981 | 1,016 | 977 | 1,006 | 955,400 |
| 2016/07/26 | 1,009 | 1,009 | 971 | 977 | 849,300 |
| 2016/07/25 | 1,008 | 1,024 | 1,006 | 1,017 | 478,300 |
| 2016/07/22 | 1,013 | 1,027 | 1,008 | 1,011 | 636,100 |
| 2016/07/21 | 1,028 | 1,044 | 1,026 | 1,036 | 562,200 |
| 2016/07/20 | 1,016 | 1,020 | 993 | 1,008 | 748,900 |
| 2016/07/19 | 1,006 | 1,026 | 1,003 | 1,023 | 453,600 |
| 2016/07/15 | 1,016 | 1,022 | 1,001 | 1,004 | 662,500 |
| 2016/07/14 | 993 | 1,013 | 991 | 1,011 | 491,900 |
| 2016/07/13 | 1,002 | 1,006 | 989 | 994 | 656,400 |
| 2016/07/12 | 966 | 995 | 966 | 987 | 726,000 |
| 2016/07/11 | 910 | 953 | 910 | 948 | 586,200 |
| 2016/07/08 | 906 | 914 | 890 | 893 | 929,900 |
| 2016/07/07 | 908 | 921 | 903 | 906 | 511,300 |
| 2016/07/06 | 905 | 916 | 888 | 908 | 921,900 |
| 2016/07/05 | 926 | 932 | 911 | 913 | 321,000 |
| 2016/07/04 | 920 | 933 | 903 | 931 | 646,100 |
| 2016/07/01 | 938 | 942 | 926 | 931 | 414,700 |
| 2016/06/30 | 927 | 935 | 915 | 923 | 659,800 |
| 2016/06/29 | 907 | 921 | 893 | 914 | 796,800 |
| 2016/06/28 | 895 | 914 | 883 | 908 | 596,400 |
| 2016/06/27 | 927 | 938 | 897 | 910 | 781,800 |
| 2016/06/24 | 1,002 | 1,013 | 901 | 903 | 1,330,900 |
| 2016/06/23 | 988 | 1,000 | 979 | 996 | 595,300 |
| 2016/06/22 | 985 | 987 | 976 | 982 | 527,700 |
| 2016/06/21 | 988 | 995 | 976 | 993 | 743,900 |
| 2016/06/20 | 994 | 1,010 | 987 | 1,005 | 958,000 |
| 2016/06/17 | 972 | 983 | 966 | 977 | 1,400,500 |
| 2016/06/16 | 990 | 991 | 954 | 957 | 863,600 |
| 2016/06/15 | 986 | 1,000 | 978 | 994 | 521,600 |
| 2016/06/14 | 1,009 | 1,009 | 978 | 986 | 727,100 |
| 2016/06/13 | 1,029 | 1,029 | 1,001 | 1,003 | 608,800 |
| 2016/06/10 | 1,058 | 1,058 | 1,042 | 1,051 | 1,379,600 |
| 2016/06/09 | 1,067 | 1,071 | 1,050 | 1,062 | 447,700 |
| 2016/06/08 | 1,073 | 1,079 | 1,065 | 1,078 | 479,200 |
| 2016/06/07 | 1,065 | 1,073 | 1,060 | 1,070 | 592,100 |
| 2016/06/06 | 1,065 | 1,067 | 1,049 | 1,066 | 533,400 |
| 2016/06/03 | 1,098 | 1,098 | 1,076 | 1,083 | 513,200 |
| 2016/06/02 | 1,122 | 1,123 | 1,095 | 1,100 | 678,400 |
| 2016/06/01 | 1,137 | 1,147 | 1,121 | 1,126 | 698,500 |
| 2016/05/31 | 1,142 | 1,146 | 1,134 | 1,141 | 852,900 |
| 2016/05/30 | 1,151 | 1,160 | 1,141 | 1,153 | 468,000 |
| 2016/05/27 | 1,146 | 1,157 | 1,142 | 1,148 | 350,100 |
| 2016/05/26 | 1,165 | 1,166 | 1,143 | 1,145 | 775,700 |
| 2016/05/25 | 1,201 | 1,201 | 1,141 | 1,155 | 1,789,200 |
| 2016/05/24 | 1,207 | 1,210 | 1,188 | 1,191 | 518,500 |
| 2016/05/23 | 1,222 | 1,222 | 1,190 | 1,208 | 319,600 |
| 2016/05/20 | 1,215 | 1,226 | 1,203 | 1,224 | 290,100 |
| 2016/05/19 | 1,230 | 1,236 | 1,206 | 1,214 | 442,600 |
| 2016/05/18 | 1,208 | 1,229 | 1,201 | 1,220 | 459,700 |
| 2016/05/17 | 1,224 | 1,225 | 1,204 | 1,224 | 474,800 |
| 2016/05/16 | 1,207 | 1,224 | 1,198 | 1,212 | 384,000 |
| 2016/05/13 | 1,263 | 1,264 | 1,205 | 1,208 | 986,100 |
| 2016/05/12 | 1,211 | 1,241 | 1,203 | 1,233 | 804,700 |
| 2016/05/11 | 1,208 | 1,231 | 1,207 | 1,224 | 743,700 |
| 2016/05/10 | 1,173 | 1,193 | 1,164 | 1,186 | 678,500 |
| 2016/05/09 | 1,176 | 1,182 | 1,158 | 1,164 | 422,200 |
| 2016/05/06 | 1,174 | 1,174 | 1,141 | 1,160 | 874,000 |
| 2016/05/02 | 1,165 | 1,170 | 1,150 | 1,166 | 890,400 |
| 2016/04/28 | 1,279 | 1,292 | 1,197 | 1,205 | 1,046,000 |
| 2016/04/27 | 1,272 | 1,280 | 1,261 | 1,273 | 859,100 |
| 2016/04/26 | 1,268 | 1,272 | 1,240 | 1,258 | 456,600 |
| 2016/04/25 | 1,271 | 1,272 | 1,253 | 1,258 | 804,900 |
| 2016/04/22 | 1,255 | 1,275 | 1,249 | 1,269 | 931,600 |
| 2016/04/21 | 1,261 | 1,262 | 1,241 | 1,258 | 663,300 |
| 2016/04/20 | 1,228 | 1,247 | 1,211 | 1,219 | 739,000 |
| 2016/04/19 | 1,192 | 1,220 | 1,187 | 1,212 | 1,151,500 |
| 2016/04/18 | 1,160 | 1,182 | 1,158 | 1,163 | 939,400 |
| 2016/04/15 | 1,181 | 1,190 | 1,161 | 1,189 | 744,900 |
| 2016/04/14 | 1,165 | 1,185 | 1,147 | 1,184 | 644,500 |
| 2016/04/13 | 1,129 | 1,151 | 1,129 | 1,147 | 516,700 |
| 2016/04/12 | 1,089 | 1,123 | 1,089 | 1,119 | 487,700 |
| 2016/04/11 | 1,098 | 1,103 | 1,076 | 1,099 | 419,900 |
| 2016/04/08 | 1,067 | 1,117 | 1,064 | 1,101 | 906,100 |
| 2016/04/07 | 1,086 | 1,089 | 1,068 | 1,072 | 456,200 |
| 2016/04/06 | 1,099 | 1,114 | 1,080 | 1,082 | 587,100 |
| 2016/04/05 | 1,109 | 1,112 | 1,082 | 1,089 | 769,500 |
| 2016/04/04 | 1,133 | 1,138 | 1,098 | 1,103 | 709,500 |
| 2016/04/01 | 1,198 | 1,198 | 1,139 | 1,141 | 804,900 |
| 2016/03/31 | 1,167 | 1,211 | 1,164 | 1,195 | 1,266,300 |
| 2016/03/30 | 1,158 | 1,160 | 1,146 | 1,148 | 355,800 |
| 2016/03/29 | 1,160 | 1,169 | 1,143 | 1,157 | 364,300 |
| 2016/03/28 | 1,173 | 1,186 | 1,167 | 1,176 | 486,400 |
| 2016/03/25 | 1,159 | 1,174 | 1,150 | 1,170 | 547,900 |
| 2016/03/24 | 1,151 | 1,166 | 1,142 | 1,142 | 593,200 |
| 2016/03/23 | 1,163 | 1,174 | 1,152 | 1,154 | 410,400 |
| 2016/03/22 | 1,165 | 1,177 | 1,144 | 1,160 | 511,300 |
| 2016/03/18 | 1,157 | 1,162 | 1,140 | 1,147 | 609,400 |
| 2016/03/17 | 1,167 | 1,176 | 1,150 | 1,157 | 582,300 |
| 2016/03/16 | 1,178 | 1,180 | 1,164 | 1,166 | 474,400 |
| 2016/03/15 | 1,188 | 1,196 | 1,176 | 1,182 | 523,500 |
| 2016/03/14 | 1,177 | 1,202 | 1,175 | 1,195 | 644,800 |
| 2016/03/11 | 1,131 | 1,162 | 1,123 | 1,157 | 1,689,300 |
| 2016/03/10 | 1,152 | 1,158 | 1,143 | 1,151 | 405,800 |
| 2016/03/09 | 1,145 | 1,151 | 1,116 | 1,136 | 471,400 |
| 2016/03/08 | 1,171 | 1,179 | 1,136 | 1,158 | 650,200 |
| 2016/03/07 | 1,159 | 1,175 | 1,153 | 1,171 | 813,400 |
| 2016/03/04 | 1,120 | 1,156 | 1,120 | 1,146 | 675,000 |
| 2016/03/03 | 1,086 | 1,123 | 1,086 | 1,117 | 553,000 |
| 2016/03/02 | 1,088 | 1,115 | 1,088 | 1,102 | 667,400 |
| 2016/03/01 | 1,059 | 1,063 | 1,036 | 1,061 | 673,500 |
| 2016/02/29 | 1,081 | 1,094 | 1,060 | 1,060 | 1,004,100 |
| 2016/02/26 | 1,100 | 1,118 | 1,090 | 1,091 | 645,000 |
| 2016/02/25 | 1,095 | 1,116 | 1,078 | 1,094 | 640,300 |
| 2016/02/24 | 1,085 | 1,092 | 1,070 | 1,077 | 678,200 |
| 2016/02/23 | 1,118 | 1,140 | 1,098 | 1,102 | 703,000 |
| 2016/02/22 | 1,105 | 1,131 | 1,097 | 1,110 | 708,300 |
| 2016/02/19 | 1,125 | 1,133 | 1,099 | 1,116 | 638,200 |
| 2016/02/18 | 1,153 | 1,164 | 1,128 | 1,136 | 997,400 |
| 2016/02/17 | 1,120 | 1,157 | 1,104 | 1,124 | 1,070,000 |
| 2016/02/16 | 1,074 | 1,153 | 1,072 | 1,131 | 1,236,200 |
| 2016/02/15 | 1,081 | 1,107 | 1,061 | 1,097 | 1,577,700 |
| 2016/02/12 | 1,055 | 1,080 | 1,039 | 1,057 | 1,711,200 |
| 2016/02/10 | 1,124 | 1,133 | 1,067 | 1,085 | 1,155,100 |
| 2016/02/09 | 1,150 | 1,150 | 1,110 | 1,115 | 908,500 |
| 2016/02/08 | 1,173 | 1,198 | 1,148 | 1,193 | 543,500 |
| 2016/02/05 | 1,148 | 1,181 | 1,148 | 1,173 | 729,500 |
| 2016/02/04 | 1,140 | 1,167 | 1,125 | 1,157 | 823,700 |
| 2016/02/03 | 1,173 | 1,176 | 1,146 | 1,156 | 704,100 |
| 2016/02/02 | 1,217 | 1,226 | 1,196 | 1,200 | 394,600 |
| 2016/02/01 | 1,210 | 1,229 | 1,210 | 1,227 | 612,600 |
| 2016/01/29 | 1,169 | 1,208 | 1,142 | 1,200 | 1,024,100 |
| 2016/01/28 | 1,143 | 1,162 | 1,132 | 1,161 | 837,600 |
| 2016/01/27 | 1,124 | 1,157 | 1,124 | 1,152 | 636,200 |
| 2016/01/26 | 1,138 | 1,142 | 1,108 | 1,113 | 1,040,400 |
| 2016/01/25 | 1,182 | 1,188 | 1,163 | 1,168 | 612,400 |
| 2016/01/22 | 1,150 | 1,169 | 1,134 | 1,169 | 858,400 |
| 2016/01/21 | 1,142 | 1,165 | 1,111 | 1,113 | 1,056,800 |
| 2016/01/20 | 1,173 | 1,183 | 1,120 | 1,121 | 986,100 |
| 2016/01/19 | 1,158 | 1,178 | 1,150 | 1,172 | 820,600 |
| 2016/01/18 | 1,152 | 1,174 | 1,150 | 1,165 | 620,900 |
| 2016/01/15 | 1,212 | 1,218 | 1,175 | 1,182 | 687,700 |
| 2016/01/14 | 1,178 | 1,190 | 1,161 | 1,184 | 826,700 |
| 2016/01/13 | 1,192 | 1,221 | 1,175 | 1,221 | 726,200 |
| 2016/01/12 | 1,207 | 1,217 | 1,180 | 1,184 | 982,500 |
| 2016/01/08 | 1,192 | 1,225 | 1,185 | 1,207 | 1,706,900 |
| 2016/01/07 | 1,230 | 1,248 | 1,211 | 1,214 | 944,600 |
| 2016/01/06 | 1,238 | 1,245 | 1,222 | 1,235 | 785,200 |
| 2016/01/05 | 1,236 | 1,256 | 1,230 | 1,240 | 418,200 |
| 2016/01/04 | 1,273 | 1,289 | 1,238 | 1,243 | 738,700 |