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 |
|---|---|---|---|---|---|
| 2018/12/28 | 818 | 837 | 813 | 831 | 1,044,700 |
| 2018/12/27 | 839 | 840 | 820 | 824 | 1,118,500 |
| 2018/12/26 | 800 | 810 | 790 | 806 | 1,209,400 |
| 2018/12/25 | 811 | 813 | 794 | 805 | 1,468,000 |
| 2018/12/21 | 833 | 839 | 822 | 826 | 1,391,400 |
| 2018/12/20 | 860 | 866 | 837 | 840 | 1,410,500 |
| 2018/12/19 | 889 | 895 | 870 | 874 | 953,900 |
| 2018/12/18 | 897 | 898 | 883 | 886 | 1,109,400 |
| 2018/12/17 | 922 | 930 | 907 | 908 | 797,900 |
| 2018/12/14 | 922 | 934 | 908 | 913 | 1,815,400 |
| 2018/12/13 | 927 | 941 | 916 | 937 | 1,064,500 |
| 2018/12/12 | 918 | 929 | 907 | 925 | 1,458,500 |
| 2018/12/11 | 952 | 956 | 922 | 923 | 1,063,100 |
| 2018/12/10 | 957 | 960 | 945 | 953 | 1,065,000 |
| 2018/12/07 | 977 | 986 | 969 | 972 | 748,500 |
| 2018/12/06 | 982 | 984 | 967 | 977 | 1,002,200 |
| 2018/12/05 | 998 | 1,001 | 984 | 989 | 890,800 |
| 2018/12/04 | 1,035 | 1,038 | 1,004 | 1,006 | 787,400 |
| 2018/12/03 | 1,039 | 1,050 | 1,033 | 1,042 | 715,600 |
| 2018/11/30 | 1,037 | 1,039 | 1,025 | 1,033 | 865,300 |
| 2018/11/29 | 1,029 | 1,043 | 1,026 | 1,039 | 843,700 |
| 2018/11/28 | 1,014 | 1,020 | 1,007 | 1,017 | 838,200 |
| 2018/11/27 | 1,009 | 1,022 | 998 | 1,013 | 749,600 |
| 2018/11/26 | 987 | 1,012 | 984 | 1,010 | 836,900 |
| 2018/11/22 | 998 | 999 | 981 | 995 | 823,000 |
| 2018/11/21 | 990 | 1,005 | 979 | 1,002 | 1,006,900 |
| 2018/11/20 | 1,008 | 1,013 | 992 | 1,004 | 1,463,100 |
| 2018/11/19 | 1,048 | 1,057 | 1,030 | 1,038 | 770,800 |
| 2018/11/16 | 1,068 | 1,075 | 1,048 | 1,049 | 543,300 |
| 2018/11/15 | 1,059 | 1,086 | 1,057 | 1,073 | 469,100 |
| 2018/11/14 | 1,073 | 1,081 | 1,067 | 1,076 | 546,900 |
| 2018/11/13 | 1,094 | 1,095 | 1,060 | 1,076 | 825,400 |
| 2018/11/12 | 1,115 | 1,116 | 1,098 | 1,103 | 740,100 |
| 2018/11/09 | 1,189 | 1,190 | 1,119 | 1,125 | 1,041,400 |
| 2018/11/08 | 1,164 | 1,197 | 1,161 | 1,177 | 1,006,400 |
| 2018/11/07 | 1,162 | 1,176 | 1,121 | 1,125 | 985,000 |
| 2018/11/06 | 1,142 | 1,153 | 1,132 | 1,145 | 736,000 |
| 2018/11/05 | 1,119 | 1,140 | 1,108 | 1,132 | 989,300 |
| 2018/11/02 | 1,042 | 1,132 | 1,042 | 1,122 | 1,898,500 |
| 2018/11/01 | 980 | 1,064 | 980 | 1,042 | 2,245,700 |
| 2018/10/31 | 1,232 | 1,258 | 1,220 | 1,247 | 830,900 |
| 2018/10/30 | 1,214 | 1,246 | 1,209 | 1,242 | 2,082,000 |
| 2018/10/29 | 1,230 | 1,244 | 1,227 | 1,233 | 559,700 |
| 2018/10/26 | 1,224 | 1,237 | 1,210 | 1,225 | 700,200 |
| 2018/10/25 | 1,250 | 1,262 | 1,219 | 1,224 | 877,400 |
| 2018/10/24 | 1,291 | 1,302 | 1,265 | 1,291 | 784,500 |
| 2018/10/23 | 1,294 | 1,303 | 1,271 | 1,274 | 820,400 |
| 2018/10/22 | 1,303 | 1,322 | 1,289 | 1,312 | 606,500 |
| 2018/10/19 | 1,296 | 1,317 | 1,291 | 1,308 | 642,200 |
| 2018/10/18 | 1,343 | 1,352 | 1,318 | 1,320 | 572,600 |
| 2018/10/17 | 1,335 | 1,352 | 1,325 | 1,339 | 712,600 |
| 2018/10/16 | 1,292 | 1,323 | 1,288 | 1,321 | 636,800 |
| 2018/10/15 | 1,303 | 1,310 | 1,289 | 1,297 | 750,100 |
| 2018/10/12 | 1,271 | 1,309 | 1,271 | 1,303 | 1,186,300 |
| 2018/10/11 | 1,300 | 1,314 | 1,291 | 1,300 | 910,700 |
| 2018/10/10 | 1,345 | 1,348 | 1,330 | 1,338 | 674,300 |
| 2018/10/09 | 1,328 | 1,349 | 1,324 | 1,343 | 864,500 |
| 2018/10/05 | 1,358 | 1,361 | 1,343 | 1,352 | 899,500 |
| 2018/10/04 | 1,353 | 1,370 | 1,352 | 1,355 | 980,100 |
| 2018/10/03 | 1,370 | 1,378 | 1,354 | 1,361 | 640,900 |
| 2018/10/02 | 1,350 | 1,375 | 1,348 | 1,370 | 1,029,600 |
| 2018/10/01 | 1,368 | 1,370 | 1,349 | 1,353 | 698,300 |
| 2018/09/28 | 1,349 | 1,369 | 1,337 | 1,353 | 953,000 |
| 2018/09/27 | 1,312 | 1,345 | 1,312 | 1,331 | 677,000 |
| 2018/09/26 | 1,318 | 1,333 | 1,311 | 1,328 | 1,157,000 |
| 2018/09/25 | 1,341 | 1,352 | 1,330 | 1,340 | 1,220,300 |
| 2018/09/21 | 1,334 | 1,348 | 1,323 | 1,345 | 1,139,700 |
| 2018/09/20 | 1,325 | 1,325 | 1,305 | 1,317 | 882,500 |
| 2018/09/19 | 1,322 | 1,325 | 1,306 | 1,318 | 1,025,400 |
| 2018/09/18 | 1,273 | 1,310 | 1,266 | 1,303 | 1,282,900 |
| 2018/09/14 | 1,268 | 1,274 | 1,252 | 1,269 | 1,380,000 |
| 2018/09/13 | 1,251 | 1,252 | 1,239 | 1,251 | 595,600 |
| 2018/09/12 | 1,251 | 1,252 | 1,222 | 1,237 | 594,900 |
| 2018/09/11 | 1,238 | 1,248 | 1,227 | 1,248 | 522,200 |
| 2018/09/10 | 1,215 | 1,237 | 1,213 | 1,234 | 499,900 |
| 2018/09/07 | 1,228 | 1,235 | 1,212 | 1,220 | 458,600 |
| 2018/09/06 | 1,230 | 1,240 | 1,225 | 1,233 | 590,100 |
| 2018/09/05 | 1,236 | 1,243 | 1,220 | 1,238 | 566,800 |
| 2018/09/04 | 1,236 | 1,248 | 1,226 | 1,234 | 617,100 |
| 2018/09/03 | 1,243 | 1,244 | 1,219 | 1,230 | 587,900 |
| 2018/08/31 | 1,235 | 1,251 | 1,224 | 1,247 | 1,117,300 |
| 2018/08/30 | 1,238 | 1,247 | 1,231 | 1,239 | 934,400 |
| 2018/08/29 | 1,176 | 1,223 | 1,175 | 1,212 | 1,146,800 |
| 2018/08/28 | 1,194 | 1,207 | 1,184 | 1,185 | 1,263,500 |
| 2018/08/27 | 1,170 | 1,193 | 1,170 | 1,192 | 672,800 |
| 2018/08/24 | 1,185 | 1,192 | 1,175 | 1,185 | 608,900 |
| 2018/08/23 | 1,204 | 1,206 | 1,186 | 1,189 | 818,600 |
| 2018/08/22 | 1,200 | 1,214 | 1,195 | 1,211 | 404,300 |
| 2018/08/21 | 1,196 | 1,199 | 1,184 | 1,194 | 524,200 |
| 2018/08/20 | 1,198 | 1,201 | 1,184 | 1,194 | 408,100 |
| 2018/08/17 | 1,184 | 1,199 | 1,183 | 1,195 | 500,000 |
| 2018/08/16 | 1,158 | 1,186 | 1,156 | 1,183 | 763,300 |
| 2018/08/15 | 1,183 | 1,199 | 1,166 | 1,184 | 864,500 |
| 2018/08/14 | 1,168 | 1,199 | 1,168 | 1,198 | 761,300 |
| 2018/08/13 | 1,199 | 1,199 | 1,164 | 1,168 | 921,600 |
| 2018/08/10 | 1,228 | 1,233 | 1,211 | 1,214 | 889,500 |
| 2018/08/09 | 1,232 | 1,239 | 1,215 | 1,225 | 656,500 |
| 2018/08/08 | 1,236 | 1,249 | 1,224 | 1,235 | 966,000 |
| 2018/08/07 | 1,255 | 1,265 | 1,240 | 1,246 | 772,600 |
| 2018/08/06 | 1,247 | 1,249 | 1,229 | 1,245 | 542,400 |
| 2018/08/03 | 1,245 | 1,245 | 1,229 | 1,243 | 486,400 |
| 2018/08/02 | 1,257 | 1,261 | 1,236 | 1,242 | 541,900 |
| 2018/08/01 | 1,237 | 1,261 | 1,235 | 1,256 | 1,125,900 |
| 2018/07/31 | 1,216 | 1,232 | 1,206 | 1,226 | 1,212,400 |
| 2018/07/30 | 1,223 | 1,249 | 1,221 | 1,236 | 1,235,500 |
| 2018/07/27 | 1,220 | 1,226 | 1,205 | 1,220 | 752,300 |
| 2018/07/26 | 1,223 | 1,230 | 1,213 | 1,217 | 710,700 |
| 2018/07/25 | 1,205 | 1,217 | 1,198 | 1,215 | 526,700 |
| 2018/07/24 | 1,205 | 1,210 | 1,194 | 1,204 | 485,600 |
| 2018/07/23 | 1,182 | 1,197 | 1,180 | 1,192 | 593,400 |
| 2018/07/20 | 1,206 | 1,207 | 1,180 | 1,194 | 799,200 |
| 2018/07/19 | 1,207 | 1,215 | 1,201 | 1,205 | 798,300 |
| 2018/07/18 | 1,207 | 1,209 | 1,198 | 1,198 | 560,600 |
| 2018/07/17 | 1,183 | 1,207 | 1,180 | 1,196 | 641,100 |
| 2018/07/13 | 1,173 | 1,187 | 1,162 | 1,178 | 863,000 |
| 2018/07/12 | 1,169 | 1,170 | 1,153 | 1,163 | 650,700 |
| 2018/07/11 | 1,189 | 1,190 | 1,149 | 1,162 | 750,700 |
| 2018/07/10 | 1,196 | 1,213 | 1,196 | 1,205 | 730,800 |
| 2018/07/09 | 1,189 | 1,196 | 1,176 | 1,191 | 991,400 |
| 2018/07/06 | 1,146 | 1,173 | 1,146 | 1,168 | 1,061,000 |
| 2018/07/05 | 1,144 | 1,153 | 1,125 | 1,131 | 697,300 |
| 2018/07/04 | 1,134 | 1,151 | 1,127 | 1,143 | 631,100 |
| 2018/07/03 | 1,171 | 1,174 | 1,136 | 1,147 | 756,400 |
| 2018/07/02 | 1,191 | 1,203 | 1,161 | 1,164 | 744,500 |
| 2018/06/29 | 1,188 | 1,194 | 1,174 | 1,190 | 700,500 |
| 2018/06/28 | 1,172 | 1,187 | 1,166 | 1,179 | 750,600 |
| 2018/06/27 | 1,180 | 1,182 | 1,157 | 1,171 | 672,400 |
| 2018/06/26 | 1,160 | 1,197 | 1,157 | 1,189 | 824,100 |
| 2018/06/25 | 1,189 | 1,195 | 1,167 | 1,169 | 749,400 |
| 2018/06/22 | 1,173 | 1,183 | 1,165 | 1,176 | 977,300 |
| 2018/06/21 | 1,200 | 1,206 | 1,187 | 1,198 | 823,200 |
| 2018/06/20 | 1,190 | 1,199 | 1,164 | 1,197 | 849,900 |
| 2018/06/19 | 1,215 | 1,218 | 1,183 | 1,190 | 1,299,300 |
| 2018/06/18 | 1,249 | 1,249 | 1,218 | 1,228 | 608,500 |
| 2018/06/15 | 1,282 | 1,282 | 1,244 | 1,252 | 991,200 |
| 2018/06/14 | 1,280 | 1,285 | 1,268 | 1,269 | 629,800 |
| 2018/06/13 | 1,274 | 1,297 | 1,266 | 1,289 | 866,200 |
| 2018/06/12 | 1,313 | 1,313 | 1,284 | 1,287 | 1,636,200 |
| 2018/06/11 | 1,314 | 1,316 | 1,299 | 1,312 | 999,100 |
| 2018/06/08 | 1,321 | 1,335 | 1,312 | 1,319 | 1,495,800 |
| 2018/06/07 | 1,324 | 1,329 | 1,314 | 1,318 | 1,096,500 |
| 2018/06/06 | 1,336 | 1,345 | 1,319 | 1,335 | 856,500 |
| 2018/06/05 | 1,342 | 1,345 | 1,324 | 1,332 | 843,000 |
| 2018/06/04 | 1,309 | 1,333 | 1,309 | 1,331 | 681,000 |
| 2018/06/01 | 1,313 | 1,324 | 1,305 | 1,317 | 747,800 |
| 2018/05/31 | 1,338 | 1,338 | 1,316 | 1,320 | 1,043,300 |
| 2018/05/30 | 1,335 | 1,345 | 1,320 | 1,328 | 1,071,100 |
| 2018/05/29 | 1,391 | 1,395 | 1,362 | 1,377 | 670,000 |
| 2018/05/28 | 1,409 | 1,413 | 1,394 | 1,402 | 472,400 |
| 2018/05/25 | 1,396 | 1,402 | 1,387 | 1,399 | 640,300 |
| 2018/05/24 | 1,436 | 1,436 | 1,401 | 1,409 | 623,400 |
| 2018/05/23 | 1,466 | 1,467 | 1,440 | 1,445 | 637,300 |
| 2018/05/22 | 1,491 | 1,495 | 1,470 | 1,482 | 512,000 |
| 2018/05/21 | 1,475 | 1,491 | 1,471 | 1,488 | 529,600 |
| 2018/05/18 | 1,473 | 1,477 | 1,454 | 1,476 | 664,200 |
| 2018/05/17 | 1,466 | 1,469 | 1,453 | 1,465 | 525,000 |
| 2018/05/16 | 1,473 | 1,477 | 1,453 | 1,465 | 587,500 |
| 2018/05/15 | 1,484 | 1,490 | 1,472 | 1,475 | 650,300 |
| 2018/05/14 | 1,491 | 1,491 | 1,468 | 1,476 | 761,200 |
| 2018/05/11 | 1,493 | 1,502 | 1,457 | 1,495 | 1,319,100 |
| 2018/05/10 | 1,593 | 1,597 | 1,450 | 1,478 | 2,073,400 |
| 2018/05/09 | 1,591 | 1,598 | 1,582 | 1,595 | 552,300 |
| 2018/05/08 | 1,590 | 1,609 | 1,582 | 1,587 | 652,000 |
| 2018/05/07 | 1,557 | 1,583 | 1,554 | 1,581 | 551,700 |
| 2018/05/02 | 1,577 | 1,597 | 1,574 | 1,584 | 790,800 |
| 2018/05/01 | 1,543 | 1,570 | 1,539 | 1,567 | 748,600 |
| 2018/04/27 | 1,530 | 1,549 | 1,515 | 1,547 | 823,100 |
| 2018/04/26 | 1,519 | 1,527 | 1,513 | 1,517 | 785,300 |
| 2018/04/25 | 1,515 | 1,520 | 1,502 | 1,518 | 378,300 |
| 2018/04/24 | 1,521 | 1,522 | 1,498 | 1,519 | 479,800 |
| 2018/04/23 | 1,513 | 1,525 | 1,507 | 1,511 | 358,900 |
| 2018/04/20 | 1,509 | 1,521 | 1,500 | 1,510 | 519,200 |
| 2018/04/19 | 1,492 | 1,524 | 1,488 | 1,506 | 589,100 |
| 2018/04/18 | 1,458 | 1,494 | 1,458 | 1,486 | 497,400 |
| 2018/04/17 | 1,457 | 1,463 | 1,444 | 1,453 | 297,400 |
| 2018/04/16 | 1,463 | 1,468 | 1,447 | 1,460 | 361,100 |
| 2018/04/13 | 1,443 | 1,475 | 1,443 | 1,458 | 575,600 |
| 2018/04/12 | 1,434 | 1,439 | 1,420 | 1,430 | 420,000 |
| 2018/04/11 | 1,450 | 1,458 | 1,436 | 1,439 | 566,600 |
| 2018/04/10 | 1,413 | 1,452 | 1,410 | 1,444 | 866,900 |
| 2018/04/09 | 1,406 | 1,419 | 1,398 | 1,415 | 573,600 |
| 2018/04/06 | 1,412 | 1,434 | 1,408 | 1,414 | 1,099,700 |
| 2018/04/05 | 1,423 | 1,423 | 1,402 | 1,403 | 840,300 |
| 2018/04/04 | 1,407 | 1,412 | 1,396 | 1,399 | 839,000 |
| 2018/04/03 | 1,385 | 1,398 | 1,378 | 1,393 | 699,700 |
| 2018/04/02 | 1,429 | 1,437 | 1,405 | 1,408 | 699,600 |
| 2018/03/30 | 1,441 | 1,441 | 1,421 | 1,431 | 572,300 |
| 2018/03/29 | 1,443 | 1,447 | 1,403 | 1,417 | 557,300 |
| 2018/03/28 | 1,410 | 1,429 | 1,405 | 1,419 | 883,100 |
| 2018/03/27 | 1,412 | 1,450 | 1,412 | 1,444 | 1,235,200 |
| 2018/03/26 | 1,391 | 1,397 | 1,369 | 1,397 | 938,000 |
| 2018/03/23 | 1,416 | 1,432 | 1,387 | 1,391 | 1,894,700 |
| 2018/03/22 | 1,464 | 1,479 | 1,462 | 1,476 | 930,700 |
| 2018/03/20 | 1,437 | 1,478 | 1,436 | 1,463 | 845,800 |
| 2018/03/19 | 1,483 | 1,500 | 1,462 | 1,467 | 916,900 |
| 2018/03/16 | 1,520 | 1,521 | 1,492 | 1,500 | 878,700 |
| 2018/03/15 | 1,520 | 1,525 | 1,496 | 1,519 | 561,800 |
| 2018/03/14 | 1,520 | 1,533 | 1,518 | 1,526 | 771,700 |
| 2018/03/13 | 1,526 | 1,542 | 1,520 | 1,542 | 685,700 |
| 2018/03/12 | 1,540 | 1,559 | 1,522 | 1,537 | 1,130,500 |
| 2018/03/09 | 1,516 | 1,540 | 1,492 | 1,502 | 2,046,000 |
| 2018/03/08 | 1,517 | 1,517 | 1,496 | 1,503 | 1,215,400 |
| 2018/03/07 | 1,505 | 1,518 | 1,493 | 1,500 | 1,301,200 |
| 2018/03/06 | 1,520 | 1,523 | 1,505 | 1,507 | 1,163,700 |
| 2018/03/05 | 1,520 | 1,521 | 1,477 | 1,484 | 1,222,000 |
| 2018/03/02 | 1,540 | 1,544 | 1,521 | 1,527 | 1,407,200 |
| 2018/03/01 | 1,612 | 1,613 | 1,570 | 1,577 | 1,883,200 |
| 2018/02/28 | 1,643 | 1,653 | 1,634 | 1,634 | 1,132,000 |
| 2018/02/27 | 1,648 | 1,661 | 1,641 | 1,645 | 1,114,200 |
| 2018/02/26 | 1,651 | 1,660 | 1,632 | 1,637 | 1,143,400 |
| 2018/02/23 | 1,636 | 1,650 | 1,622 | 1,629 | 1,218,500 |
| 2018/02/22 | 1,623 | 1,633 | 1,605 | 1,626 | 1,380,900 |
| 2018/02/21 | 1,600 | 1,641 | 1,599 | 1,623 | 1,556,600 |
| 2018/02/20 | 1,609 | 1,612 | 1,588 | 1,600 | 844,800 |
| 2018/02/19 | 1,586 | 1,611 | 1,582 | 1,609 | 914,600 |
| 2018/02/16 | 1,587 | 1,614 | 1,578 | 1,581 | 1,320,000 |
| 2018/02/15 | 1,554 | 1,591 | 1,554 | 1,574 | 1,651,800 |
| 2018/02/14 | 1,525 | 1,547 | 1,510 | 1,523 | 1,402,800 |
| 2018/02/13 | 1,505 | 1,547 | 1,502 | 1,527 | 2,158,800 |
| 2018/02/09 | 1,434 | 1,487 | 1,433 | 1,469 | 1,951,600 |
| 2018/02/08 | 1,450 | 1,520 | 1,446 | 1,496 | 1,833,600 |
| 2018/02/07 | 1,480 | 1,503 | 1,436 | 1,439 | 1,964,000 |
| 2018/02/06 | 1,456 | 1,469 | 1,410 | 1,443 | 2,297,900 |
| 2018/02/05 | 1,526 | 1,536 | 1,515 | 1,526 | 1,120,700 |
| 2018/02/02 | 1,573 | 1,576 | 1,544 | 1,557 | 1,107,700 |
| 2018/02/01 | 1,565 | 1,591 | 1,565 | 1,589 | 993,200 |
| 2018/01/31 | 1,563 | 1,579 | 1,545 | 1,548 | 1,174,200 |
| 2018/01/30 | 1,576 | 1,585 | 1,551 | 1,565 | 1,046,700 |
| 2018/01/29 | 1,569 | 1,594 | 1,567 | 1,576 | 1,145,100 |
| 2018/01/26 | 1,575 | 1,584 | 1,562 | 1,567 | 925,500 |
| 2018/01/25 | 1,562 | 1,582 | 1,561 | 1,570 | 1,047,200 |
| 2018/01/24 | 1,594 | 1,604 | 1,573 | 1,581 | 1,030,600 |
| 2018/01/23 | 1,564 | 1,598 | 1,564 | 1,593 | 1,575,500 |
| 2018/01/22 | 1,551 | 1,563 | 1,544 | 1,554 | 1,074,500 |
| 2018/01/19 | 1,575 | 1,575 | 1,551 | 1,563 | 1,424,000 |
| 2018/01/18 | 1,598 | 1,609 | 1,569 | 1,575 | 1,624,600 |
| 2018/01/17 | 1,575 | 1,587 | 1,564 | 1,582 | 1,358,700 |
| 2018/01/16 | 1,601 | 1,605 | 1,585 | 1,588 | 1,388,200 |
| 2018/01/15 | 1,615 | 1,629 | 1,596 | 1,601 | 1,379,900 |
| 2018/01/12 | 1,611 | 1,630 | 1,604 | 1,605 | 1,805,300 |
| 2018/01/11 | 1,604 | 1,629 | 1,601 | 1,611 | 1,267,400 |
| 2018/01/10 | 1,620 | 1,638 | 1,612 | 1,612 | 1,351,200 |
| 2018/01/09 | 1,631 | 1,657 | 1,616 | 1,620 | 1,862,400 |
| 2018/01/05 | 1,599 | 1,630 | 1,587 | 1,622 | 1,889,600 |
| 2018/01/04 | 1,547 | 1,585 | 1,541 | 1,585 | 2,079,800 |