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 |
|---|---|---|---|---|---|
| 2022/12/30 | 978 | 983 | 974 | 974 | 402,900 |
| 2022/12/29 | 972 | 976 | 965 | 974 | 697,100 |
| 2022/12/28 | 996 | 997 | 988 | 995 | 1,322,600 |
| 2022/12/27 | 998 | 998 | 993 | 994 | 529,000 |
| 2022/12/26 | 995 | 999 | 985 | 994 | 612,600 |
| 2022/12/23 | 985 | 995 | 984 | 988 | 775,600 |
| 2022/12/22 | 989 | 989 | 983 | 988 | 463,800 |
| 2022/12/21 | 984 | 986 | 975 | 978 | 690,000 |
| 2022/12/20 | 1,000 | 1,006 | 981 | 988 | 924,100 |
| 2022/12/19 | 990 | 1,001 | 988 | 996 | 620,900 |
| 2022/12/16 | 990 | 998 | 988 | 990 | 608,900 |
| 2022/12/15 | 992 | 998 | 991 | 994 | 318,900 |
| 2022/12/14 | 991 | 994 | 988 | 992 | 374,900 |
| 2022/12/13 | 984 | 995 | 983 | 991 | 596,200 |
| 2022/12/12 | 978 | 983 | 977 | 977 | 449,200 |
| 2022/12/09 | 973 | 984 | 973 | 979 | 374,700 |
| 2022/12/08 | 981 | 981 | 970 | 975 | 716,100 |
| 2022/12/07 | 975 | 990 | 975 | 982 | 388,200 |
| 2022/12/06 | 974 | 981 | 969 | 981 | 533,400 |
| 2022/12/05 | 982 | 983 | 969 | 974 | 842,700 |
| 2022/12/02 | 996 | 997 | 977 | 982 | 1,304,300 |
| 2022/12/01 | 1,012 | 1,014 | 1,002 | 1,002 | 643,600 |
| 2022/11/30 | 1,005 | 1,016 | 1,005 | 1,014 | 2,033,000 |
| 2022/11/29 | 1,010 | 1,011 | 1,002 | 1,008 | 1,200,200 |
| 2022/11/28 | 1,021 | 1,024 | 1,007 | 1,009 | 1,369,000 |
| 2022/11/25 | 1,015 | 1,018 | 1,010 | 1,018 | 926,400 |
| 2022/11/24 | 1,026 | 1,031 | 1,011 | 1,011 | 1,321,300 |
| 2022/11/22 | 1,010 | 1,022 | 1,008 | 1,022 | 1,041,400 |
| 2022/11/21 | 1,009 | 1,014 | 999 | 1,009 | 1,206,000 |
| 2022/11/18 | 1,012 | 1,018 | 1,007 | 1,010 | 867,000 |
| 2022/11/17 | 1,001 | 1,010 | 1,001 | 1,009 | 575,300 |
| 2022/11/16 | 1,003 | 1,005 | 996 | 1,001 | 449,800 |
| 2022/11/15 | 993 | 1,011 | 993 | 1,004 | 408,200 |
| 2022/11/14 | 1,014 | 1,022 | 991 | 991 | 839,600 |
| 2022/11/11 | 1,028 | 1,034 | 1,012 | 1,018 | 648,200 |
| 2022/11/10 | 1,030 | 1,033 | 1,019 | 1,020 | 707,500 |
| 2022/11/09 | 1,030 | 1,038 | 1,028 | 1,032 | 424,200 |
| 2022/11/08 | 1,030 | 1,033 | 1,021 | 1,030 | 450,600 |
| 2022/11/07 | 1,030 | 1,033 | 1,021 | 1,021 | 451,900 |
| 2022/11/04 | 1,035 | 1,043 | 1,019 | 1,022 | 573,400 |
| 2022/11/02 | 1,034 | 1,044 | 1,030 | 1,044 | 573,800 |
| 2022/11/01 | 1,035 | 1,040 | 1,029 | 1,037 | 338,900 |
| 2022/10/31 | 1,036 | 1,040 | 1,025 | 1,032 | 572,100 |
| 2022/10/28 | 1,010 | 1,024 | 1,008 | 1,013 | 1,605,800 |
| 2022/10/27 | 1,030 | 1,031 | 1,015 | 1,019 | 396,200 |
| 2022/10/26 | 1,038 | 1,039 | 1,031 | 1,031 | 471,500 |
| 2022/10/25 | 1,030 | 1,043 | 1,025 | 1,034 | 476,000 |
| 2022/10/24 | 1,028 | 1,031 | 1,020 | 1,024 | 369,200 |
| 2022/10/21 | 1,023 | 1,030 | 1,014 | 1,014 | 461,500 |
| 2022/10/20 | 1,032 | 1,039 | 1,024 | 1,036 | 461,700 |
| 2022/10/19 | 1,038 | 1,043 | 1,036 | 1,043 | 392,100 |
| 2022/10/18 | 1,040 | 1,044 | 1,031 | 1,038 | 470,100 |
| 2022/10/17 | 1,051 | 1,053 | 1,027 | 1,029 | 898,400 |
| 2022/10/14 | 1,064 | 1,067 | 1,047 | 1,062 | 677,100 |
| 2022/10/13 | 1,044 | 1,051 | 1,037 | 1,037 | 433,300 |
| 2022/10/12 | 1,058 | 1,062 | 1,047 | 1,048 | 450,900 |
| 2022/10/11 | 1,068 | 1,071 | 1,057 | 1,058 | 470,500 |
| 2022/10/07 | 1,077 | 1,082 | 1,074 | 1,081 | 574,200 |
| 2022/10/06 | 1,084 | 1,094 | 1,084 | 1,085 | 541,400 |
| 2022/10/05 | 1,092 | 1,095 | 1,076 | 1,077 | 422,400 |
| 2022/10/04 | 1,082 | 1,088 | 1,073 | 1,077 | 490,500 |
| 2022/10/03 | 1,043 | 1,059 | 1,038 | 1,055 | 444,300 |
| 2022/09/30 | 1,068 | 1,068 | 1,042 | 1,050 | 448,400 |
| 2022/09/29 | 1,064 | 1,075 | 1,059 | 1,069 | 404,300 |
| 2022/09/28 | 1,041 | 1,055 | 1,037 | 1,051 | 656,800 |
| 2022/09/27 | 1,042 | 1,059 | 1,041 | 1,050 | 398,500 |
| 2022/09/26 | 1,073 | 1,075 | 1,039 | 1,042 | 591,500 |
| 2022/09/22 | 1,068 | 1,086 | 1,066 | 1,083 | 642,200 |
| 2022/09/21 | 1,065 | 1,077 | 1,063 | 1,071 | 465,800 |
| 2022/09/20 | 1,076 | 1,088 | 1,072 | 1,079 | 387,700 |
| 2022/09/16 | 1,069 | 1,085 | 1,062 | 1,065 | 815,500 |
| 2022/09/15 | 1,080 | 1,080 | 1,067 | 1,075 | 534,500 |
| 2022/09/14 | 1,095 | 1,099 | 1,087 | 1,088 | 623,300 |
| 2022/09/13 | 1,117 | 1,124 | 1,113 | 1,113 | 386,300 |
| 2022/09/12 | 1,122 | 1,128 | 1,115 | 1,116 | 390,800 |
| 2022/09/09 | 1,114 | 1,123 | 1,106 | 1,116 | 1,099,900 |
| 2022/09/08 | 1,083 | 1,100 | 1,078 | 1,100 | 779,600 |
| 2022/09/07 | 1,077 | 1,081 | 1,072 | 1,081 | 299,900 |
| 2022/09/06 | 1,085 | 1,085 | 1,074 | 1,078 | 375,300 |
| 2022/09/05 | 1,088 | 1,088 | 1,077 | 1,079 | 673,700 |
| 2022/09/02 | 1,077 | 1,092 | 1,072 | 1,090 | 913,200 |
| 2022/09/01 | 1,080 | 1,082 | 1,059 | 1,076 | 866,400 |
| 2022/08/31 | 1,077 | 1,087 | 1,074 | 1,082 | 849,100 |
| 2022/08/30 | 1,079 | 1,082 | 1,077 | 1,079 | 324,400 |
| 2022/08/29 | 1,050 | 1,072 | 1,045 | 1,068 | 401,900 |
| 2022/08/26 | 1,080 | 1,083 | 1,072 | 1,074 | 566,000 |
| 2022/08/25 | 1,084 | 1,084 | 1,074 | 1,080 | 373,000 |
| 2022/08/24 | 1,078 | 1,090 | 1,075 | 1,085 | 900,600 |
| 2022/08/23 | 1,065 | 1,071 | 1,061 | 1,061 | 272,300 |
| 2022/08/22 | 1,064 | 1,078 | 1,061 | 1,073 | 377,900 |
| 2022/08/19 | 1,070 | 1,080 | 1,069 | 1,075 | 362,000 |
| 2022/08/18 | 1,061 | 1,068 | 1,060 | 1,063 | 308,200 |
| 2022/08/17 | 1,065 | 1,077 | 1,065 | 1,073 | 368,600 |
| 2022/08/16 | 1,066 | 1,066 | 1,053 | 1,061 | 437,500 |
| 2022/08/15 | 1,059 | 1,066 | 1,050 | 1,065 | 410,700 |
| 2022/08/12 | 1,035 | 1,062 | 1,035 | 1,058 | 878,700 |
| 2022/08/10 | 1,030 | 1,037 | 1,002 | 1,027 | 871,800 |
| 2022/08/09 | 1,077 | 1,083 | 1,030 | 1,033 | 1,129,400 |
| 2022/08/08 | 1,058 | 1,074 | 1,057 | 1,073 | 593,500 |
| 2022/08/05 | 1,033 | 1,062 | 1,033 | 1,059 | 589,700 |
| 2022/08/04 | 1,048 | 1,048 | 1,039 | 1,044 | 505,500 |
| 2022/08/03 | 1,036 | 1,042 | 1,032 | 1,042 | 676,100 |
| 2022/08/02 | 1,058 | 1,058 | 1,035 | 1,040 | 554,500 |
| 2022/08/01 | 1,062 | 1,071 | 1,055 | 1,060 | 705,200 |
| 2022/07/29 | 1,057 | 1,065 | 1,047 | 1,057 | 814,200 |
| 2022/07/28 | 1,080 | 1,080 | 1,051 | 1,053 | 3,574,000 |
| 2022/07/27 | 1,055 | 1,063 | 1,052 | 1,055 | 645,000 |
| 2022/07/26 | 1,063 | 1,076 | 1,062 | 1,074 | 563,400 |
| 2022/07/25 | 1,063 | 1,075 | 1,058 | 1,061 | 505,700 |
| 2022/07/22 | 1,068 | 1,068 | 1,056 | 1,063 | 695,300 |
| 2022/07/21 | 1,062 | 1,074 | 1,060 | 1,068 | 496,400 |
| 2022/07/20 | 1,062 | 1,069 | 1,059 | 1,068 | 583,800 |
| 2022/07/19 | 1,041 | 1,048 | 1,034 | 1,048 | 494,200 |
| 2022/07/15 | 1,024 | 1,032 | 1,004 | 1,030 | 1,127,400 |
| 2022/07/14 | 1,026 | 1,034 | 1,023 | 1,030 | 544,700 |
| 2022/07/13 | 1,043 | 1,046 | 1,027 | 1,028 | 455,600 |
| 2022/07/12 | 1,046 | 1,046 | 1,022 | 1,026 | 559,700 |
| 2022/07/11 | 1,056 | 1,060 | 1,038 | 1,053 | 983,700 |
| 2022/07/08 | 1,036 | 1,050 | 1,033 | 1,040 | 980,700 |
| 2022/07/07 | 1,018 | 1,028 | 1,010 | 1,024 | 690,800 |
| 2022/07/06 | 1,023 | 1,024 | 998 | 1,008 | 868,400 |
| 2022/07/05 | 1,043 | 1,051 | 1,037 | 1,049 | 411,000 |
| 2022/07/04 | 1,041 | 1,046 | 1,025 | 1,039 | 562,700 |
| 2022/07/01 | 1,027 | 1,039 | 1,024 | 1,030 | 1,005,400 |
| 2022/06/30 | 1,024 | 1,027 | 1,015 | 1,021 | 1,245,800 |
| 2022/06/29 | 1,051 | 1,053 | 1,038 | 1,041 | 1,067,700 |
| 2022/06/28 | 1,079 | 1,102 | 1,072 | 1,077 | 1,170,300 |
| 2022/06/27 | 1,072 | 1,092 | 1,072 | 1,078 | 626,500 |
| 2022/06/24 | 1,066 | 1,066 | 1,046 | 1,054 | 584,400 |
| 2022/06/23 | 1,071 | 1,085 | 1,066 | 1,066 | 493,800 |
| 2022/06/22 | 1,085 | 1,087 | 1,068 | 1,068 | 358,000 |
| 2022/06/21 | 1,053 | 1,078 | 1,053 | 1,075 | 600,000 |
| 2022/06/20 | 1,070 | 1,071 | 1,037 | 1,038 | 439,700 |
| 2022/06/17 | 1,044 | 1,070 | 1,040 | 1,064 | 816,300 |
| 2022/06/16 | 1,070 | 1,090 | 1,070 | 1,074 | 539,100 |
| 2022/06/15 | 1,093 | 1,097 | 1,064 | 1,064 | 742,500 |
| 2022/06/14 | 1,084 | 1,095 | 1,078 | 1,090 | 582,200 |
| 2022/06/13 | 1,086 | 1,104 | 1,083 | 1,099 | 690,700 |
| 2022/06/10 | 1,109 | 1,111 | 1,094 | 1,108 | 791,600 |
| 2022/06/09 | 1,100 | 1,121 | 1,100 | 1,115 | 959,200 |
| 2022/06/08 | 1,101 | 1,107 | 1,091 | 1,098 | 785,000 |
| 2022/06/07 | 1,086 | 1,098 | 1,079 | 1,097 | 694,800 |
| 2022/06/06 | 1,075 | 1,091 | 1,072 | 1,083 | 725,000 |
| 2022/06/03 | 1,071 | 1,076 | 1,061 | 1,076 | 556,200 |
| 2022/06/02 | 1,057 | 1,070 | 1,048 | 1,069 | 552,900 |
| 2022/06/01 | 1,034 | 1,064 | 1,033 | 1,064 | 552,900 |
| 2022/05/31 | 1,035 | 1,048 | 1,032 | 1,039 | 1,040,100 |
| 2022/05/30 | 1,031 | 1,043 | 1,028 | 1,033 | 1,135,900 |
| 2022/05/27 | 1,012 | 1,024 | 1,010 | 1,022 | 631,100 |
| 2022/05/26 | 999 | 1,014 | 998 | 1,004 | 405,700 |
| 2022/05/25 | 1,006 | 1,009 | 996 | 999 | 506,200 |
| 2022/05/24 | 1,009 | 1,013 | 1,004 | 1,008 | 500,000 |
| 2022/05/23 | 1,009 | 1,014 | 1,004 | 1,011 | 536,900 |
| 2022/05/20 | 998 | 1,007 | 996 | 1,001 | 546,400 |
| 2022/05/19 | 977 | 1,003 | 977 | 1,003 | 574,500 |
| 2022/05/18 | 990 | 1,003 | 985 | 1,002 | 500,300 |
| 2022/05/17 | 984 | 997 | 983 | 989 | 471,100 |
| 2022/05/16 | 1,000 | 1,000 | 981 | 989 | 731,500 |
| 2022/05/13 | 992 | 1,003 | 979 | 985 | 1,098,600 |
| 2022/05/12 | 943 | 1,007 | 943 | 987 | 1,840,000 |
| 2022/05/11 | 950 | 950 | 940 | 943 | 745,500 |
| 2022/05/10 | 949 | 965 | 948 | 962 | 721,100 |
| 2022/05/09 | 981 | 983 | 954 | 954 | 807,400 |
| 2022/05/06 | 979 | 988 | 974 | 985 | 774,100 |
| 2022/05/02 | 974 | 979 | 962 | 968 | 499,800 |
| 2022/04/28 | 947 | 975 | 944 | 975 | 725,900 |
| 2022/04/27 | 936 | 958 | 934 | 942 | 2,177,400 |
| 2022/04/26 | 961 | 965 | 948 | 950 | 981,800 |
| 2022/04/25 | 957 | 963 | 936 | 954 | 1,804,800 |
| 2022/04/22 | 990 | 1,000 | 969 | 976 | 1,970,000 |
| 2022/04/21 | 998 | 1,011 | 988 | 995 | 2,181,700 |
| 2022/04/20 | 1,021 | 1,029 | 994 | 995 | 2,355,800 |
| 2022/04/19 | 1,012 | 1,022 | 1,008 | 1,020 | 375,100 |
| 2022/04/18 | 1,004 | 1,012 | 996 | 1,011 | 341,900 |
| 2022/04/15 | 1,017 | 1,030 | 1,013 | 1,016 | 402,200 |
| 2022/04/14 | 1,014 | 1,028 | 1,012 | 1,025 | 365,500 |
| 2022/04/13 | 996 | 1,011 | 992 | 1,009 | 508,500 |
| 2022/04/12 | 1,005 | 1,016 | 990 | 992 | 605,800 |
| 2022/04/11 | 1,000 | 1,017 | 995 | 1,004 | 678,800 |
| 2022/04/08 | 1,005 | 1,019 | 994 | 1,006 | 1,101,500 |
| 2022/04/07 | 1,000 | 1,012 | 996 | 1,003 | 884,000 |
| 2022/04/06 | 1,032 | 1,041 | 1,015 | 1,018 | 999,400 |
| 2022/04/05 | 1,047 | 1,058 | 1,029 | 1,037 | 873,700 |
| 2022/04/04 | 1,050 | 1,062 | 1,037 | 1,046 | 680,300 |
| 2022/04/01 | 1,055 | 1,070 | 1,049 | 1,067 | 905,600 |
| 2022/03/31 | 1,083 | 1,089 | 1,063 | 1,063 | 928,400 |
| 2022/03/30 | 1,097 | 1,108 | 1,075 | 1,090 | 1,033,200 |
| 2022/03/29 | 1,105 | 1,113 | 1,081 | 1,088 | 988,300 |
| 2022/03/28 | 1,123 | 1,127 | 1,097 | 1,109 | 604,100 |
| 2022/03/25 | 1,131 | 1,137 | 1,106 | 1,114 | 1,857,900 |
| 2022/03/24 | 1,069 | 1,125 | 1,059 | 1,122 | 2,153,900 |
| 2022/03/23 | 1,044 | 1,057 | 1,037 | 1,054 | 1,102,700 |
| 2022/03/22 | 1,025 | 1,039 | 1,024 | 1,037 | 713,800 |
| 2022/03/18 | 1,010 | 1,021 | 1,007 | 1,019 | 754,700 |
| 2022/03/17 | 1,001 | 1,015 | 994 | 1,010 | 772,400 |
| 2022/03/16 | 1,001 | 1,006 | 987 | 992 | 894,300 |
| 2022/03/15 | 1,004 | 1,008 | 985 | 987 | 1,342,200 |
| 2022/03/14 | 1,021 | 1,021 | 993 | 998 | 1,619,700 |
| 2022/03/11 | 1,014 | 1,026 | 994 | 995 | 1,103,300 |
| 2022/03/10 | 989 | 1,024 | 986 | 1,023 | 920,900 |
| 2022/03/09 | 971 | 991 | 967 | 979 | 1,001,700 |
| 2022/03/08 | 973 | 994 | 963 | 968 | 1,341,100 |
| 2022/03/07 | 977 | 1,002 | 976 | 988 | 1,109,800 |
| 2022/03/04 | 1,012 | 1,018 | 996 | 999 | 897,900 |
| 2022/03/03 | 1,026 | 1,039 | 1,022 | 1,026 | 926,000 |
| 2022/03/02 | 1,005 | 1,026 | 1,004 | 1,010 | 794,000 |
| 2022/03/01 | 1,038 | 1,041 | 1,021 | 1,024 | 1,012,500 |
| 2022/02/28 | 1,007 | 1,018 | 1,003 | 1,012 | 649,200 |
| 2022/02/25 | 1,011 | 1,018 | 998 | 1,007 | 702,200 |
| 2022/02/24 | 1,001 | 1,020 | 996 | 1,010 | 1,130,600 |
| 2022/02/22 | 1,024 | 1,042 | 1,021 | 1,029 | 646,000 |
| 2022/02/21 | 1,029 | 1,048 | 1,022 | 1,041 | 639,500 |
| 2022/02/18 | 1,030 | 1,048 | 1,026 | 1,040 | 975,100 |
| 2022/02/17 | 1,044 | 1,058 | 1,026 | 1,038 | 1,435,000 |
| 2022/02/16 | 1,029 | 1,044 | 1,020 | 1,044 | 985,600 |
| 2022/02/15 | 1,023 | 1,048 | 1,017 | 1,023 | 818,500 |
| 2022/02/14 | 1,037 | 1,053 | 1,016 | 1,025 | 1,460,600 |
| 2022/02/10 | 1,030 | 1,065 | 1,011 | 1,057 | 2,927,000 |
| 2022/02/09 | 995 | 1,019 | 957 | 990 | 2,487,900 |
| 2022/02/08 | 1,000 | 1,007 | 991 | 997 | 1,039,100 |
| 2022/02/07 | 987 | 999 | 981 | 989 | 1,756,700 |
| 2022/02/04 | 995 | 1,010 | 990 | 1,001 | 1,342,100 |
| 2022/02/03 | 989 | 1,004 | 984 | 1,003 | 1,233,100 |
| 2022/02/02 | 968 | 995 | 966 | 991 | 1,092,100 |
| 2022/02/01 | 957 | 988 | 954 | 973 | 1,838,700 |
| 2022/01/31 | 936 | 954 | 936 | 950 | 1,231,300 |
| 2022/01/28 | 927 | 949 | 927 | 942 | 832,400 |
| 2022/01/27 | 935 | 947 | 922 | 925 | 1,013,800 |
| 2022/01/26 | 932 | 944 | 930 | 932 | 900,000 |
| 2022/01/25 | 932 | 936 | 916 | 922 | 900,300 |
| 2022/01/24 | 932 | 948 | 932 | 941 | 1,001,300 |
| 2022/01/21 | 920 | 945 | 914 | 941 | 1,151,700 |
| 2022/01/20 | 916 | 941 | 914 | 935 | 1,187,900 |
| 2022/01/19 | 933 | 945 | 931 | 931 | 1,458,300 |
| 2022/01/18 | 940 | 952 | 938 | 942 | 1,547,000 |
| 2022/01/17 | 930 | 948 | 930 | 943 | 865,800 |
| 2022/01/14 | 930 | 934 | 922 | 928 | 702,900 |
| 2022/01/13 | 934 | 934 | 927 | 930 | 577,200 |
| 2022/01/12 | 935 | 937 | 928 | 930 | 742,300 |
| 2022/01/11 | 921 | 927 | 918 | 926 | 1,049,900 |
| 2022/01/07 | 911 | 918 | 908 | 916 | 1,262,400 |
| 2022/01/06 | 909 | 909 | 896 | 900 | 711,700 |
| 2022/01/05 | 901 | 909 | 893 | 909 | 1,093,400 |
| 2022/01/04 | 887 | 897 | 883 | 894 | 957,800 |