3105 日清紡ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-268588598398401,648,100840
2021-11-25874875864866590,400866
2021-11-248618738588611,012,700861
2021-11-22859859847854501,900854
2021-11-19852860851859576,300859
2021-11-18854857840854811,000854
2021-11-17865867860860662,400860
2021-11-16878881866873763,400873
2021-11-15884886865866874,700866
2021-11-128998998738821,011,500882
2021-11-118969108918931,844,700893
2021-11-10890894886889920,700889
2021-11-09916917891893917,800893
2021-11-08903909899901657,400901
2021-11-05908909898899799,500899
2021-11-049069168969151,696,600915
2021-11-029009038868861,006,900886
2021-11-019009028848921,380,200892
2021-10-298808878748781,087,300878
2021-10-288869018838871,402,200887
2021-10-27885887882884868,400884
2021-10-26887898881888618,000888
2021-10-25880884874877676,100877
2021-10-22882886873881942,900881
2021-10-21913915891892931,300892
2021-10-209099218958981,457,500898
2021-10-199129148999041,519,400904
2021-10-189039229039202,076,200920
2021-10-15876884873882954,500882
2021-10-14870873861866875,600866
2021-10-138768858688801,073,700880
2021-10-128758828728801,280,400880
2021-10-118658728628701,224,700870
2021-10-088628668568581,898,000858
2021-10-078448548398471,444,300847
2021-10-068468608358452,186,100845
2021-10-058308388258352,353,900835
2021-10-048458458248282,214,700828
2021-10-018498608328374,097,100837
2021-09-3086488384884824,359,800848
2021-09-298718848698742,440,000874
2021-09-288798898658864,366,600886
2021-09-278528688528642,942,800864
2021-09-248438488408483,091,300848
2021-09-228338428288302,115,000830
2021-09-218218408168372,490,700837
2021-09-178388418358352,277,300835
2021-09-168428448388391,577,500839
2021-09-158498498398422,188,200842
2021-09-148458578458552,808,000855
2021-09-138398448378442,132,700844
2021-09-108388458378442,622,600844
2021-09-098478488408402,981,000840
2021-09-088508598458524,837,800852
2021-09-078548588388449,637,200844
2021-09-06954954938948708,600948
2021-09-03934946933944686,600944
2021-09-02919934919930701,800930
2021-09-019159399159341,060,200934
2021-08-31908920906913896,000913
2021-08-30912918911917531,600917
2021-08-27901908892901939,900901
2021-08-26920924907923844,400923
2021-08-25927944915925911,300925
2021-08-24915928913927781,100927
2021-08-23891912889905711,500905
2021-08-209019058748831,039,800883
2021-08-199139189059071,388,900907
2021-08-18918929913915767,900915
2021-08-17940947919919676,000919
2021-08-16973974936943915,200943
2021-08-131,0161,020985988954,900988
2021-08-121,0161,0201,0071,008802,4001,008
2021-08-119801,0029791,002900,6001,002
2021-08-10969978962970988,000970
2021-08-06951963946957565,900957
2021-08-05938952927945549,000945
2021-08-04957960942949767,500949
2021-08-03943951943949378,600949
2021-08-02918951918949741,100949
2021-07-30940940915917597,300917
2021-07-29935945929934351,500934
2021-07-28942949931939455,600939
2021-07-27966967948951752,400951
2021-07-26946948934942456,800942
2021-07-21927934915921387,400921
2021-07-20920923909912648,800912
2021-07-19935935922929571,800929
2021-07-16948951941945528,800945
2021-07-15959959946948460,800948
2021-07-14952964948956479,500956
2021-07-13954958948958511,900958
2021-07-12946947937944602,500944
2021-07-099079259029221,036,500922
2021-07-08911926908922967,200922
2021-07-07906930902916877,000916
2021-07-06958958927932783,900932
2021-07-05964966957958257,300958
2021-07-02959965957963482,800963
2021-07-01963967946956644,300956
2021-06-30950968950959812,600959
2021-06-29960960942947852,000947
2021-06-28975976962975929,500975
2021-06-25962971957969701,600969
2021-06-24953962948956785,000956
2021-06-23945953943950818,900950
2021-06-229449489379451,127,000945
2021-06-219029189019141,057,300914
2021-06-18911917904908754,300908
2021-06-17921923910912479,500912
2021-06-16922930919925410,200925
2021-06-15909923906920515,400920
2021-06-14921927910915398,000915
2021-06-11931934909918827,100918
2021-06-10932934922928544,900928
2021-06-09942947935935660,500935
2021-06-08940946933942744,600942
2021-06-07929936920928525,300928
2021-06-04913928906920647,600920
2021-06-03902914901907527,000907
2021-06-02897918893913608,800913
2021-06-01911917897909559,500909
2021-05-31926926899904884,800904
2021-05-28924931915931808,900931
2021-05-27924925897900777,700900
2021-05-26923932919922624,800922
2021-05-25945945931934404,700934
2021-05-24930945930937434,700937
2021-05-21933941924927555,500927
2021-05-20903927903927539,400927
2021-05-19905918899907554,500907
2021-05-189009239009201,048,900920
2021-05-178929108778961,122,800896
2021-05-148578928558871,908,100887
2021-05-138208708208431,448,600843
2021-05-128398448208291,057,100829
2021-05-11870873845847955,800847
2021-05-10867877866873678,400873
2021-05-07851867844864774,400864
2021-05-06846863841855796,900855
2021-04-30830838829833463,500833
2021-04-28831832825828413,400828
2021-04-27825835823830468,700830
2021-04-26830833823825543,500825
2021-04-23825831818825616,900825
2021-04-22830832817827564,100827
2021-04-21825827813818962,600818
2021-04-20856858838842919,500842
2021-04-19862870860868419,400868
2021-04-16865869855862554,200862
2021-04-15868874860864384,300864
2021-04-14864865849859588,400859
2021-04-13863873862870460,800870
2021-04-12869873857860435,000860
2021-04-09863873856861759,400861
2021-04-08864868851854699,000854
2021-04-078528848508751,320,600875
2021-04-06859862842847681,400847
2021-04-05843858840852755,200852
2021-04-02835838828838620,700838
2021-04-01827835821826707,400826
2021-03-31836836822824667,800824
2021-03-30828841819840668,600840
2021-03-29856856820824895,400824
2021-03-26835846832842705,900842
2021-03-25817834813823720,100823
2021-03-248308328048071,010,800807
2021-03-238678678378371,400,000837
2021-03-228508768428681,372,000868
2021-03-198478578448552,604,300855
2021-03-18858859846853979,800853
2021-03-17856862849851784,200851
2021-03-16861869854863767,600863
2021-03-15862869859866735,700866
2021-03-128448548348511,230,900851
2021-03-118478528368421,321,200842
2021-03-10849861842844917,200844
2021-03-09840860836859960,000859
2021-03-08830838823828879,300828
2021-03-05813820799819930,300819
2021-03-04823825800807952,600807
2021-03-03816823810822876,700822
2021-03-02822834801803855,700803
2021-03-01803821799821610,200821
2021-02-268278277927921,187,700792
2021-02-258368398238311,126,700831
2021-02-248198338078171,125,300817
2021-02-22803818800804623,600804
2021-02-19802807782788637,600788
2021-02-18830831797797859,900797
2021-02-17819832818828568,000828
2021-02-16819821810813721,400813
2021-02-15830833812819646,000819
2021-02-128328348148181,107,900818
2021-02-108538688288461,277,500846
2021-02-098758798518621,007,100862
2021-02-08854875852871956,000871
2021-02-05839849835847698,600847
2021-02-04830837827827546,900827
2021-02-03813839812836837,900836
2021-02-02796811792810636,600810
2021-02-01777801777800636,100800
2021-01-298018047757781,012,400778
2021-01-28780800777797851,200797
2021-01-27792797789795599,700795
2021-01-26786790782782462,900782
2021-01-25788788777786423,200786
2021-01-22777781771777438,700777
2021-01-21788794779784440,700784
2021-01-20776784773782466,300782
2021-01-19778789774779691,800779
2021-01-18782782763766435,200766
2021-01-15790793781786647,400786
2021-01-14773790772783869,300783
2021-01-13763774761772846,000772
2021-01-12768774764768991,100768
2021-01-087647707537701,037,200770
2021-01-077597687507551,194,300755
2021-01-06733749731748720,100748
2021-01-05725735723731812,700731
2021-01-04758758728730702,700730

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