3105 日清紡ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,080	1,087.5	1,078	1,082	608,100	1,082
2023-06-08	1,083.5	1,090.5	1,076	1,077.5	439,100	1,077.50
2023-06-07	1,096	1,096	1,073	1,074	621,300	1,074
2023-06-06	1,090	1,094	1,082	1,092.5	625,700	1,092.50
2023-06-05	1,090.5	1,096.5	1,082	1,095.5	911,300	1,095.50
2023-06-02	1,048	1,065	1,047	1,065	715,800	1,065
2023-06-01	1,049	1,049	1,032	1,049	696,700	1,049
2023-05-31	1,050	1,051	1,026	1,027	805,700	1,027
2023-05-30	1,065	1,069	1,058	1,062	328,100	1,062
2023-05-29	1,081	1,082	1,068	1,068	393,700	1,068
2023-05-26	1,076	1,078	1,067	1,067	423,000	1,067
2023-05-25	1,062	1,075	1,061	1,074	389,800	1,074
2023-05-24	1,072	1,075	1,068	1,070	307,300	1,070
2023-05-23	1,087	1,090	1,067	1,071	503,200	1,071
2023-05-22	1,082	1,088	1,077	1,086	402,200	1,086
2023-05-19	1,069	1,081	1,067	1,080	654,100	1,080
2023-05-18	1,064	1,064	1,053	1,064	539,800	1,064
2023-05-17	1,071	1,071	1,048	1,048	531,700	1,048
2023-05-16	1,080	1,080	1,067	1,075	472,300	1,075
2023-05-15	1,058	1,079	1,055	1,079	1,032,200	1,079
2023-05-12	1,030	1,054	1,029	1,046	711,100	1,046
2023-05-11	1,041	1,053	1,017	1,037	671,900	1,037
2023-05-10	1,034	1,044	1,034	1,038	482,400	1,038
2023-05-09	1,043	1,049	1,039	1,045	470,500	1,045
2023-05-08	1,046	1,051	1,043	1,047	505,200	1,047
2023-05-02	1,054	1,054	1,044	1,048	311,100	1,048
2023-05-01	1,050	1,057	1,046	1,052	473,600	1,052
2023-04-28	1,032	1,045	1,029	1,042	656,900	1,042
2023-04-27	1,014	1,027	1,012	1,026	422,800	1,026
2023-04-26	1,024	1,027	1,017	1,020	382,000	1,020
2023-04-25	1,031	1,041	1,030	1,032	513,000	1,032
2023-04-24	1,029	1,031	1,024	1,030	304,800	1,030
2023-04-21	1,012	1,026	1,011	1,022	381,000	1,022
2023-04-20	1,010	1,019	1,008	1,019	312,900	1,019
2023-04-19	1,012	1,013	1,006	1,010	274,300	1,010
2023-04-18	1,009	1,018	1,005	1,012	421,800	1,012
2023-04-17	1,019	1,020	1,009	1,013	354,400	1,013
2023-04-14	1,010	1,010	1,002	1,006	392,100	1,006
2023-04-13	1,006	1,006	1,000	1,004	277,400	1,004
2023-04-12	1,010	1,013	1,005	1,006	348,400	1,006
2023-04-11	997	1,005	996	999	376,500	999
2023-04-10	995	997	987	990	284,700	990
2023-04-07	985	991	985	988	317,200	988
2023-04-06	984	988	979	982	422,500	982
2023-04-05	1,008	1,012	996	999	449,100	999
2023-04-04	1,024	1,024	1,012	1,016	435,100	1,016
2023-04-03	1,018	1,024	1,013	1,021	456,400	1,021
2023-03-31	1,015	1,023	1,010	1,012	741,600	1,012
2023-03-30	1,010	1,016	999	1,007	431,400	1,007
2023-03-29	995	1,008	991	1,005	666,600	1,005
2023-03-28	986	991	980	987	488,800	987
2023-03-27	978	978	970	976	314,300	976
2023-03-24	972	973	968	970	346,400	970
2023-03-23	957	971	953	969	326,900	969
2023-03-22	967	971	959	967	396,500	967
2023-03-20	955	962	952	952	434,600	952
2023-03-17	980	980	962	964	657,500	964
2023-03-16	960	969	952	968	751,700	968
2023-03-15	984	987	975	982	622,900	982
2023-03-14	985	985	960	969	1,153,200	969
2023-03-13	1,025	1,025	1,002	1,012	463,500	1,012
2023-03-10	1,045	1,047	1,036	1,042	625,200	1,042
2023-03-09	1,056	1,062	1,051	1,055	393,600	1,055
2023-03-08	1,034	1,055	1,032	1,052	619,600	1,052
2023-03-07	1,037	1,038	1,031	1,035	351,800	1,035
2023-03-06	1,038	1,041	1,030	1,040	458,200	1,040
2023-03-03	1,038	1,041	1,031	1,036	497,100	1,036
2023-03-02	1,037	1,039	1,028	1,032	394,600	1,032
2023-03-01	1,016	1,032	1,015	1,030	599,700	1,030
2023-02-28	1,020	1,022	1,010	1,010	669,500	1,010
2023-02-27	1,012	1,019	1,008	1,019	470,700	1,019
2023-02-24	1,000	1,018	998	1,010	880,400	1,010
2023-02-22	1,002	1,002	988	994	450,000	994
2023-02-21	993	1,004	991	1,004	511,100	1,004
2023-02-20	985	991	980	990	289,100	990
2023-02-17	973	984	972	983	532,000	983
2023-02-16	983	986	976	978	291,500	978
2023-02-15	987	987	976	979	374,500	979
2023-02-14	988	989	976	980	540,700	980
2023-02-13	980	987	968	984	572,100	984
2023-02-10	964	984	962	980	842,300	980
2023-02-09	960	966	960	964	169,700	964
2023-02-08	965	967	961	964	203,900	964
2023-02-07	966	967	960	961	269,800	961
2023-02-06	959	966	958	963	369,700	963
2023-02-03	952	955	945	950	472,600	950
2023-02-02	948	954	945	951	535,200	951
2023-02-01	965	967	957	958	387,800	958
2023-01-31	969	972	963	967	436,400	967
2023-01-30	960	968	960	967	344,400	967
2023-01-27	969	969	963	965	216,000	965
2023-01-26	967	967	960	965	273,800	965
2023-01-25	959	964	955	962	247,000	962
2023-01-24	954	962	949	959	372,700	959
2023-01-23	953	954	946	950	436,300	950
2023-01-20	938	943	933	941	728,100	941
2023-01-19	947	951	946	947	359,800	947
2023-01-18	947	960	945	953	422,900	953
2023-01-17	937	949	937	946	342,600	946
2023-01-16	940	943	936	937	363,500	937
2023-01-13	952	957	945	947	470,700	947
2023-01-12	953	959	953	953	422,800	953
2023-01-11	962	965	955	955	317,900	955
2023-01-10	966	967	956	959	401,200	959
2023-01-06	953	962	950	958	354,600	958
2023-01-05	949	956	946	953	508,200	953
2023-01-04	966	967	951	951	519,400	951

分割・併合履歴： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株