3105 日清紡ホールディングス(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	670	677	669	670	101,000	574.61
1984-12-27	674	680	666	667	259,000	572.04
1984-12-26	675	677	665	677	303,000	580.62
1984-12-25	675	677	673	677	201,000	580.62
1984-12-24	671	680	671	677	60,000	580.62
1984-12-22	690	690	671	680	58,000	583.19
1984-12-21	693	693	685	690	85,000	591.77
1984-12-20	697	697	685	695	157,000	596.06
1984-12-19	700	700	694	700	538,000	600.34
1984-12-18	695	695	688	695	96,000	596.06
1984-12-17	689	690	685	690	162,000	591.77
1984-12-15	687	695	687	687	179,000	589.19
1984-12-14	685	685	681	685	173,000	587.48
1984-12-13	675	680	675	680	83,000	583.19
1984-12-12	680	683	670	680	255,000	583.19
1984-12-11	683	683	670	675	510,000	578.90
1984-12-10	688	690	682	683	176,000	585.76
1984-12-07	700	700	672	680	270,000	583.19
1984-12-06	714	719	707	710	485,000	608.92
1984-12-05	719	719	709	714	752,000	612.35
1984-12-04	712	719	709	709	1,005,000	608.06
1984-12-03	710	719	702	705	561,000	604.63
1984-12-01	710	715	700	710	390,000	608.92
1984-11-30	718	734	711	720	2,705,000	617.50
1984-11-29	694	700	690	700	1,091,000	600.34
1984-11-28	669	705	669	675	363,000	578.90
1984-11-27	667	667	662	667	60,000	572.04
1984-11-26	666	670	666	666	121,000	571.18
1984-11-24	662	670	661	670	8,000	574.61
1984-11-22	670	670	660	661	43,000	566.90
1984-11-21	674	674	650	670	230,000	574.61
1984-11-20	674	678	670	670	84,000	574.61
1984-11-19	678	678	670	678	37,000	581.48
1984-11-17	675	676	670	670	35,000	574.61
1984-11-16	678	678	670	675	57,000	578.90
1984-11-15	690	692	680	680	272,000	583.19
1984-11-14	686	693	686	690	159,000	591.77
1984-11-13	695	699	691	696	192,000	596.91
1984-11-12	690	700	689	699	1,135,000	599.49
1984-11-09	660	700	660	700	476,000	600.34
1984-11-08	670	671	655	660	430,000	566.04
1984-11-07	680	687	670	675	116,000	578.90
1984-11-06	682	695	682	683	73,000	585.76
1984-11-05	680	693	680	692	22,000	593.48
1984-11-02	676	695	676	690	269,000	591.77
1984-11-01	688	688	678	680	412,000	583.19
1984-10-31	690	695	686	690	222,000	591.77
1984-10-30	690	690	685	685	259,000	587.48
1984-10-29	691	699	690	690	366,000	591.77
1984-10-27	693	700	690	691	226,000	592.62
1984-10-26	701	705	695	695	444,000	596.06
1984-10-25	705	710	701	702	424,000	602.06
1984-10-24	699	706	699	700	723,000	600.34
1984-10-23	691	699	691	699	218,000	599.49
1984-10-22	700	703	690	700	455,000	600.34
1984-10-20	714	714	701	704	439,000	603.77
1984-10-19	725	725	710	710	2,899,000	608.92
1984-10-18	682	717	681	713	4,288,001	611.49
1984-10-17	688	699	680	682	1,527,000	584.91
1984-10-16	683	694	680	689	1,365,000	590.91
1984-10-15	675	683	670	682	946,000	584.91
1984-10-12	658	684	658	675	1,895,000	578.90
1984-10-11	690	691	652	652	1,631,000	559.18
1984-10-09	705	705	674	684	5,018,001	586.62
1984-10-08	652	684	640	684	2,677,000	586.62
1984-10-06	651	663	645	657	2,785,000	563.47
1984-10-05	613	650	613	640	1,558,000	548.89
1984-10-04	616	624	610	611	583,000	524.01
1984-10-03	625	629	616	616	808,000	528.30
1984-10-02	603	630	603	620	899,000	531.73
1984-10-01	606	610	601	601	132,000	515.44
1984-09-29	601	609	600	606	55,000	519.73
1984-09-28	610	614	610	610	124,000	523.16
1984-09-27	605	617	605	610	151,000	523.16
1984-09-26	615	622	601	601	392,000	515.44
1984-09-25	626	626	609	619	228,000	530.88
1984-09-22	610	610	601	608	136,000	521.44
1984-09-21	590	591	580	588	340,000	504.29
1984-09-20	596	606	596	600	102,000	514.58
1984-09-19	603	606	596	605	141,000	518.87
1984-09-18	605	606	596	600	242,000	514.58
1984-09-17	611	611	600	609	346,000	522.30
1984-09-14	616	620	608	620	900,000	531.73
1984-09-13	587	610	585	599	1,045,000	513.72
1984-09-12	576	588	573	577	899,000	494.85
1984-09-11	567	575	566	566	204,000	485.42
1984-09-10	566	574	563	563	158,000	482.85
1984-09-07	559	580	559	561	232,000	481.13
1984-09-06	565	570	556	556	268,000	476.84
1984-09-05	580	580	560	570	191,000	488.85
1984-09-04	566	588	565	588	273,000	504.29
1984-09-03	565	575	564	564	26,000	483.71
1984-09-01	575	575	573	575	24,000	493.14
1984-08-31	580	580	575	575	20,000	493.14
1984-08-30	585	585	572	580	35,000	497.43
1984-08-29	590	591	590	590	78,000	506
1984-08-28	587	595	586	595	24,000	510.29
1984-08-27	588	588	585	586	85,000	502.57
1984-08-25	587	595	587	587	57,000	503.43
1984-08-24	587	589	587	587	125,000	503.43
1984-08-23	587	590	585	587	278,000	503.43
1984-08-22	580	589	580	589	225,000	505.15
1984-08-21	585	585	562	562	43,000	481.99
1984-08-20	589	591	580	585	158,000	501.72
1984-08-18	574	589	573	589	233,000	505.15
1984-08-17	565	574	565	570	139,000	488.85
1984-08-16	559	569	555	565	39,000	484.56
1984-08-15	549	569	549	569	193,000	487.99
1984-08-14	539	541	539	541	228,000	463.98
1984-08-13	539	540	538	538	67,000	461.41
1984-08-10	540	540	540	540	29,000	463.12
1984-08-09	534	540	530	530	14,000	454.55
1984-08-08	540	540	535	535	18,000	458.83
1984-08-07	535	540	531	540	161,000	463.12
1984-08-06	531	535	520	530	292,000	454.55
1984-08-04	519	520	518	518	457,000	444.25
1984-08-03	520	520	515	515	250,000	441.68
1984-08-02	511	511	500	510	194,000	437.39
1984-08-01	515	515	510	511	74,000	438.25
1984-07-31	520	520	515	516	11,000	442.54
1984-07-30	512	512	512	512	5,000	439.11
1984-07-28	511	518	511	511	60,000	438.25
1984-07-27	520	520	518	518	197,000	444.25
1984-07-26	513	520	513	520	238,000	445.97
1984-07-25	520	520	513	513	141,000	439.97
1984-07-24	513	515	512	515	7,000	441.68
1984-07-23	513	517	513	516	47,000	442.54
1984-07-21	515	517	512	512	18,000	439.11
1984-07-20	520	520	512	520	110,000	445.97
1984-07-19	532	532	525	528	125,000	452.83
1984-07-18	531	531	531	531	20,000	455.40
1984-07-17	532	534	530	534	5,000	457.98
1984-07-16	530	532	530	531	54,000	455.40
1984-07-13	555	555	540	540	93,000	463.12
1984-07-12	561	567	560	560	25,000	480.27
1984-07-11	560	570	560	570	19,000	488.85
1984-07-10	557	557	557	557	15,000	477.70
1984-07-09	558	558	557	557	14,000	477.70
1984-07-07	557	557	555	555	11,000	475.99
1984-07-06	557	557	550	555	39,000	475.99
1984-07-05	555	560	545	556	87,000	476.84
1984-07-04	558	558	556	556	41,000	476.84
1984-07-03	562	565	560	560	234,000	480.27
1984-07-02	572	572	570	572	6,000	490.57
1984-06-30	562	562	562	562	1,000	481.99
1984-06-29	559	562	557	562	32,000	481.99
1984-06-28	576	576	565	565	31,000	484.56
1984-06-27	572	580	565	575	96,000	493.14
1984-06-26	566	570	565	570	56,000	488.85
1984-06-23	525	527	525	526	16,000	451.12
1984-06-22	530	530	530	530	13,000	454.55
1984-06-21	544	544	540	540	33,000	463.12
1984-06-20	545	545	538	544	104,000	466.55
1984-06-19	531	550	531	549	36,000	470.84
1984-06-18	522	525	522	525	83,000	450.26
1984-06-16	538	538	530	530	165,000	454.55
1984-06-15	548	549	548	548	201,000	469.98
1984-06-14	548	555	548	548	78,000	469.98
1984-06-13	560	561	546	548	337,000	469.98
1984-06-12	565	565	560	560	11,000	480.27
1984-06-11	564	564	560	560	7,000	480.27
1984-06-08	565	565	555	565	232,000	484.56
1984-06-07	565	565	565	565	48,000	484.56
1984-06-06	550	560	550	560	37,000	480.27
1984-06-05	547	560	547	560	48,000	480.27
1984-06-04	546	550	545	546	66,000	468.27
1984-06-02	548	549	544	544	124,000	466.55
1984-06-01	546	549	545	545	173,000	467.41
1984-05-31	550	555	547	547	132,000	469.13
1984-05-30	555	557	555	555	236,000	475.99
1984-05-29	570	570	555	555	96,000	475.99
1984-05-28	570	571	568	570	143,000	488.85
1984-05-26	570	570	565	570	76,000	488.85
1984-05-25	585	585	570	570	155,000	488.85
1984-05-24	570	585	570	585	41,000	501.72
1984-05-23	554	555	551	555	21,000	475.99
1984-05-22	570	570	549	550	143,000	471.70
1984-05-21	570	570	570	570	3,000	488.85
1984-05-19	565	570	565	570	30,000	488.85
1984-05-18	570	574	550	560	306,000	480.27
1984-05-17	595	595	585	585	62,000	501.72
1984-05-16	595	597	595	596	78,000	511.15
1984-05-15	597	597	591	595	142,000	510.29
1984-05-14	607	609	598	600	163,000	514.58
1984-05-11	610	620	607	607	201,000	520.58
1984-05-10	644	644	630	630	189,000	540.31
1984-05-09	630	630	630	630	11,000	540.31
1984-05-08	648	650	645	650	105,000	557.46
1984-05-07	658	660	651	651	280,000	558.32
1984-05-04	658	663	648	658	477,000	564.32
1984-05-02	648	649	648	649	178,000	556.60
1984-05-01	645	650	638	638	355,000	547.17
1984-04-28	640	651	640	647	351,000	554.89
1984-04-27	620	645	620	638	395,000	547.17
1984-04-26	615	620	615	620	436,000	531.73
1984-04-25	620	620	611	613	543,000	525.73
1984-04-24	616	620	613	613	60,000	525.73
1984-04-23	622	622	613	614	63,000	526.59
1984-04-21	622	624	621	622	34,000	533.45
1984-04-20	623	630	620	624	41,000	535.16
1984-04-19	630	630	623	623	66,000	534.31
1984-04-18	630	633	630	630	37,000	540.31
1984-04-17	630	635	630	630	28,000	540.31
1984-04-16	640	644	630	630	259,000	540.31
1984-04-13	645	645	640	640	199,000	548.89
1984-04-12	636	648	636	643	37,000	551.46
1984-04-11	626	640	626	635	65,000	544.60
1984-04-10	630	630	622	622	73,000	533.45
1984-04-09	623	630	619	621	45,000	532.59
1984-04-07	620	647	620	621	146,000	532.59
1984-04-06	621	622	621	621	522,000	532.59
1984-04-05	637	637	630	633	45,000	542.88
1984-04-04	643	650	639	639	63,000	548.03
1984-04-03	649	649	643	644	98,000	552.32
1984-04-02	644	652	640	652	131,000	559.18
1984-03-31	635	649	635	648	62,000	555.75
1984-03-30	658	665	650	655	89,000	561.75
1984-03-29	674	675	655	668	743,000	572.90
1984-03-28	643	677	639	673	2,252,000	577.19
1984-03-27	640	644	633	644	412,000	552.32
1984-03-26	628	630	618	630	67,000	540.31
1984-03-24	626	642	626	638	133,000	547.17
1984-03-23	635	645	635	636	549,000	545.46
1984-03-22	634	655	627	645	1,795,000	553.17
1984-03-21	610	625	610	624	1,209,000	535.16
1984-03-19	603	610	595	610	126,000	523.16
1984-03-17	595	614	595	605	199,000	518.87
1984-03-16	619	620	605	615	887,000	527.44
1984-03-15	615	623	610	619	810,000	530.88
1984-03-14	620	620	614	615	1,652,000	527.44
1984-03-13	581	610	581	609	1,890,000	522.30
1984-03-12	582	588	582	585	251,000	501.72
1984-03-09	585	586	580	580	325,000	497.43
1984-03-08	586	594	570	578	457,000	495.71
1984-03-07	585	600	581	596	2,060,000	511.15
1984-03-06	570	585	566	580	956,000	497.43
1984-03-05	578	578	560	560	188,000	480.27
1984-03-03	565	578	560	576	461,000	494
1984-03-02	564	570	560	570	178,000	488.85
1984-03-01	578	578	556	565	653,000	484.56
1984-02-29	573	581	565	575	2,108,000	493.14
1984-02-28	550	563	547	563	368,000	482.85
1984-02-27	540	540	538	540	177,000	463.12
1984-02-25	535	536	526	534	60,000	457.98
1984-02-24	529	530	525	530	35,000	454.55
1984-02-23	521	530	520	529	154,000	453.69
1984-02-22	527	535	521	523	60,000	448.54
1984-02-21	525	525	515	517	66,000	443.40
1984-02-20	527	527	525	525	58,000	450.26
1984-02-18	525	525	525	525	8,000	450.26
1984-02-17	526	535	524	535	295,000	458.83
1984-02-16	530	530	517	527	119,000	451.97
1984-02-15	535	537	527	534	109,000	457.98
1984-02-14	540	540	534	540	202,000	463.12
1984-02-13	540	550	534	541	186,000	463.98
1984-02-10	538	542	525	538	321,000	461.41
1984-02-09	536	542	530	533	213,000	457.12
1984-02-08	540	545	531	540	173,000	463.12
1984-02-07	535	550	530	540	326,000	463.12
1984-02-06	524	528	520	525	104,000	450.26
1984-02-04	520	524	518	520	136,000	445.97
1984-02-03	520	525	520	521	62,000	446.83
1984-02-02	529	530	518	519	69,000	445.11
1984-02-01	529	540	525	525	70,000	450.26
1984-01-31	517	525	517	525	124,000	450.26
1984-01-30	516	525	516	519	62,000	445.11
1984-01-28	515	516	512	516	149,000	442.54
1984-01-27	519	520	515	519	122,000	445.11
1984-01-26	518	520	515	520	121,000	445.97
1984-01-25	515	519	513	515	173,000	441.68
1984-01-24	517	518	513	515	225,000	441.68
1984-01-23	531	531	511	511	346,000	438.25
1984-01-21	529	533	528	533	42,000	457.12
1984-01-20	531	534	526	533	74,000	457.12
1984-01-19	538	540	530	531	165,000	455.40
1984-01-18	541	547	538	540	144,000	463.12
1984-01-17	550	550	546	550	136,000	471.70
1984-01-13	541	549	541	545	457,000	467.41
1984-01-12	540	549	540	549	148,000	470.84
1984-01-11	554	555	545	550	217,000	471.70
1984-01-10	550	560	542	559	388,000	479.42
1984-01-09	550	555	540	541	150,000	463.98
1984-01-07	564	570	545	559	238,000	479.42
1984-01-06	580	580	562	574	364,000	492.28
1984-01-05	579	589	571	580	1,802,000	497.43
1984-01-04	570	575	563	569	489,000	487.99

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