3105 日清紡ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,0581,0741,0571,073593,5001,073
2022-08-051,0331,0621,0331,059589,7001,059
2022-08-041,0481,0481,0391,044505,5001,044
2022-08-031,0361,0421,0321,042676,1001,042
2022-08-021,0581,0581,0351,040554,5001,040
2022-08-011,0621,0711,0551,060705,2001,060
2022-07-291,0571,0651,0471,057814,2001,057
2022-07-281,0801,0801,0511,0533,574,0001,053
2022-07-271,0551,0631,0521,055645,0001,055
2022-07-261,0631,0761,0621,074563,4001,074
2022-07-251,0631,0751,0581,061505,7001,061
2022-07-221,0681,0681,0561,063695,3001,063
2022-07-211,0621,0741,0601,068496,4001,068
2022-07-201,0621,0691,0591,068583,8001,068
2022-07-191,0411,0481,0341,048494,2001,048
2022-07-151,0241,0321,0041,0301,127,4001,030
2022-07-141,0261,0341,0231,030544,7001,030
2022-07-131,0431,0461,0271,028455,6001,028
2022-07-121,0461,0461,0221,026559,7001,026
2022-07-111,0561,0601,0381,053983,7001,053
2022-07-081,0361,0501,0331,040980,7001,040
2022-07-071,0181,0281,0101,024690,8001,024
2022-07-061,0231,0249981,008868,4001,008
2022-07-051,0431,0511,0371,049411,0001,049
2022-07-041,0411,0461,0251,039562,7001,039
2022-07-011,0271,0391,0241,0301,005,4001,030
2022-06-301,0241,0271,0151,0211,245,8001,021
2022-06-291,0511,0531,0381,0411,067,7001,041
2022-06-281,0791,1021,0721,0771,170,3001,077
2022-06-271,0721,0921,0721,078626,5001,078
2022-06-241,0661,0661,0461,054584,4001,054
2022-06-231,0711,0851,0661,066493,8001,066
2022-06-221,0851,0871,0681,068358,0001,068
2022-06-211,0531,0781,0531,075600,0001,075
2022-06-201,0701,0711,0371,038439,7001,038
2022-06-171,0441,0701,0401,064816,3001,064
2022-06-161,0701,0901,0701,074539,1001,074
2022-06-151,0931,0971,0641,064742,5001,064
2022-06-141,0841,0951,0781,090582,2001,090
2022-06-131,0861,1041,0831,099690,7001,099
2022-06-101,1091,1111,0941,108791,6001,108
2022-06-091,1001,1211,1001,115959,2001,115
2022-06-081,1011,1071,0911,098785,0001,098
2022-06-071,0861,0981,0791,097694,8001,097
2022-06-061,0751,0911,0721,083725,0001,083
2022-06-031,0711,0761,0611,076556,2001,076
2022-06-021,0571,0701,0481,069552,9001,069
2022-06-011,0341,0641,0331,064552,9001,064
2022-05-311,0351,0481,0321,0391,040,1001,039
2022-05-301,0311,0431,0281,0331,135,9001,033
2022-05-271,0121,0241,0101,022631,1001,022
2022-05-269991,0149981,004405,7001,004
2022-05-251,0061,009996999506,200999
2022-05-241,0091,0131,0041,008500,0001,008
2022-05-231,0091,0141,0041,011536,9001,011
2022-05-209981,0079961,001546,4001,001
2022-05-199771,0039771,003574,5001,003
2022-05-189901,0039851,002500,3001,002
2022-05-17984997983989471,100989
2022-05-161,0001,000981989731,500989
2022-05-139921,0039799851,098,600985
2022-05-129431,0079439871,840,000987
2022-05-11950950940943745,500943
2022-05-10949965948962721,100962
2022-05-09981983954954807,400954
2022-05-06979988974985774,100985
2022-05-02974979962968499,800968
2022-04-28947975944975725,900975
2022-04-279369589349422,177,400942
2022-04-26961965948950981,800950
2022-04-259579639369541,804,800954
2022-04-229901,0009699761,970,000976
2022-04-219981,0119889952,181,700995
2022-04-201,0211,0299949952,355,800995
2022-04-191,0121,0221,0081,020375,1001,020
2022-04-181,0041,0129961,011341,9001,011
2022-04-151,0171,0301,0131,016402,2001,016
2022-04-141,0141,0281,0121,025365,5001,025
2022-04-139961,0119921,009508,5001,009
2022-04-121,0051,016990992605,800992
2022-04-111,0001,0179951,004678,8001,004
2022-04-081,0051,0199941,0061,101,5001,006
2022-04-071,0001,0129961,003884,0001,003
2022-04-061,0321,0411,0151,018999,4001,018
2022-04-051,0471,0581,0291,037873,7001,037
2022-04-041,0501,0621,0371,046680,3001,046
2022-04-011,0551,0701,0491,067905,6001,067
2022-03-311,0831,0891,0631,063928,4001,063
2022-03-301,0971,1081,0751,0901,033,2001,090
2022-03-291,1051,1131,0811,088988,3001,088
2022-03-281,1231,1271,0971,109604,1001,109
2022-03-251,1311,1371,1061,1141,857,9001,114
2022-03-241,0691,1251,0591,1222,153,9001,122
2022-03-231,0441,0571,0371,0541,102,7001,054
2022-03-221,0251,0391,0241,037713,8001,037
2022-03-181,0101,0211,0071,019754,7001,019
2022-03-171,0011,0159941,010772,4001,010
2022-03-161,0011,006987992894,300992
2022-03-151,0041,0089859871,342,200987
2022-03-141,0211,0219939981,619,700998
2022-03-111,0141,0269949951,103,300995
2022-03-109891,0249861,023920,9001,023
2022-03-099719919679791,001,700979
2022-03-089739949639681,341,100968
2022-03-079771,0029769881,109,800988
2022-03-041,0121,018996999897,900999
2022-03-031,0261,0391,0221,026926,0001,026
2022-03-021,0051,0261,0041,010794,0001,010
2022-03-011,0381,0411,0211,0241,012,5001,024
2022-02-281,0071,0181,0031,012649,2001,012
2022-02-251,0111,0189981,007702,2001,007
2022-02-241,0011,0209961,0101,130,6001,010
2022-02-221,0241,0421,0211,029646,0001,029
2022-02-211,0291,0481,0221,041639,5001,041
2022-02-181,0301,0481,0261,040975,1001,040
2022-02-171,0441,0581,0261,0381,435,0001,038
2022-02-161,0291,0441,0201,044985,6001,044
2022-02-151,0231,0481,0171,023818,5001,023
2022-02-141,0371,0531,0161,0251,460,6001,025
2022-02-101,0301,0651,0111,0572,927,0001,057
2022-02-099951,0199579902,487,900990
2022-02-081,0001,0079919971,039,100997
2022-02-079879999819891,756,700989
2022-02-049951,0109901,0011,342,1001,001
2022-02-039891,0049841,0031,233,1001,003
2022-02-029689959669911,092,100991
2022-02-019579889549731,838,700973
2022-01-319369549369501,231,300950
2022-01-28927949927942832,400942
2022-01-279359479229251,013,800925
2022-01-26932944930932900,000932
2022-01-25932936916922900,300922
2022-01-249329489329411,001,300941
2022-01-219209459149411,151,700941
2022-01-209169419149351,187,900935
2022-01-199339459319311,458,300931
2022-01-189409529389421,547,000942
2022-01-17930948930943865,800943
2022-01-14930934922928702,900928
2022-01-13934934927930577,200930
2022-01-12935937928930742,300930
2022-01-119219279189261,049,900926
2022-01-079119189089161,262,400916
2022-01-06909909896900711,700900
2022-01-059019098939091,093,400909
2022-01-04887897883894957,800894

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