3105 日清紡ホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	700	710	700	703	96,000	602.92
1985-12-27	705	705	698	700	77,000	600.34
1985-12-26	688	710	688	710	58,000	608.92
1985-12-25	685	686	678	686	90,000	588.34
1985-12-24	674	685	674	685	133,000	587.48
1985-12-23	667	680	666	680	109,000	583.19
1985-12-21	664	678	664	678	10,000	581.48
1985-12-20	665	678	663	665	298,000	570.33
1985-12-19	670	676	665	665	171,000	570.33
1985-12-18	675	676	675	675	172,000	578.90
1985-12-17	680	685	678	680	182,000	583.19
1985-12-16	680	681	676	677	143,000	580.62
1985-12-13	673	689	671	687	211,000	589.19
1985-12-12	669	670	653	653	1,121,000	560.03
1985-12-11	680	682	671	679	440,000	582.33
1985-12-10	680	680	675	678	200,000	581.48
1985-12-09	680	681	675	680	134,000	583.19
1985-12-07	680	680	678	680	88,000	583.19
1985-12-06	691	692	685	685	212,000	587.48
1985-12-05	690	690	686	690	160,000	591.77
1985-12-04	685	686	685	686	12,000	588.34
1985-12-03	700	702	681	681	101,000	584.05
1985-12-02	693	693	693	693	8,000	594.34
1985-11-30	680	690	678	678	61,000	581.48
1985-11-29	675	678	675	678	55,000	581.48
1985-11-28	680	680	676	678	120,000	581.48
1985-11-27	680	680	675	680	243,000	583.19
1985-11-26	680	680	678	680	72,000	583.19
1985-11-25	685	703	685	689	60,000	590.91
1985-11-22	679	681	679	681	17,000	584.05
1985-11-21	679	679	671	679	64,000	582.33
1985-11-20	672	680	671	680	125,000	583.19
1985-11-19	680	690	675	690	317,000	591.77
1985-11-18	695	696	680	680	507,000	583.19
1985-11-16	696	700	696	696	16,000	596.91
1985-11-15	705	705	695	695	343,000	596.06
1985-11-14	701	705	700	705	166,000	604.63
1985-11-13	715	715	705	705	48,000	604.63
1985-11-12	705	720	705	720	85,000	617.50
1985-11-11	705	705	705	705	44,000	604.63
1985-11-08	705	707	701	705	190,000	604.63
1985-11-07	708	710	705	705	265,000	604.63
1985-11-06	710	716	710	710	14,000	608.92
1985-11-05	705	708	705	708	13,000	607.20
1985-11-02	708	710	705	705	277,000	604.63
1985-11-01	710	711	710	710	255,000	608.92
1985-10-31	709	710	709	710	127,000	608.92
1985-10-30	721	721	698	710	349,000	608.92
1985-10-29	710	718	701	715	74,000	613.21
1985-10-28	719	722	719	722	27,000	619.21
1985-10-26	715	721	715	721	17,000	618.35
1985-10-25	721	727	715	715	139,000	613.21
1985-10-24	715	720	713	720	48,000	617.50
1985-10-23	714	720	704	710	299,000	608.92
1985-10-22	715	719	712	715	134,000	613.21
1985-10-21	717	720	717	718	44,000	615.78
1985-10-19	720	720	717	718	50,000	615.78
1985-10-18	722	729	719	720	91,000	617.50
1985-10-17	727	727	722	726	58,000	622.64
1985-10-16	725	727	716	727	60,000	623.50
1985-10-15	719	720	715	715	155,000	613.21
1985-10-14	715	720	715	720	43,000	617.50
1985-10-11	709	734	709	715	412,000	613.21
1985-10-09	706	710	706	710	246,000	608.92
1985-10-08	705	712	705	706	211,000	605.49
1985-10-07	722	723	710	710	118,000	608.92
1985-10-05	722	723	715	723	32,000	620.07
1985-10-04	723	724	719	724	124,000	620.93
1985-10-03	725	725	723	723	422,000	620.07
1985-10-02	720	740	720	725	240,000	621.78
1985-10-01	720	735	720	729	415,000	625.21
1985-09-30	704	720	704	720	127,000	617.50
1985-09-28	705	706	704	705	81,000	604.63
1985-09-27	703	706	703	706	121,000	605.49
1985-09-26	705	707	700	706	132,000	605.49
1985-09-25	703	710	703	705	131,000	604.63
1985-09-24	708	708	701	705	177,000	604.63
1985-09-21	703	708	702	708	88,000	607.20
1985-09-20	708	708	700	700	297,000	600.34
1985-09-19	703	703	698	698	538,000	598.63
1985-09-18	704	706	701	701	132,000	601.20
1985-09-17	706	707	701	701	224,000	601.20
1985-09-13	711	715	695	706	462,000	605.49
1985-09-12	706	711	706	706	72,000	605.49
1985-09-11	700	707	698	704	490,000	603.77
1985-09-10	700	703	700	700	257,000	600.34
1985-09-09	725	725	710	710	28,000	608.92
1985-09-07	710	715	709	715	110,000	613.21
1985-09-06	710	720	703	703	196,000	602.92
1985-09-05	715	720	710	715	352,000	613.21
1985-09-04	710	715	710	715	65,000	613.21
1985-09-03	718	720	710	715	299,000	613.21
1985-09-02	715	720	715	720	165,000	617.50
1985-08-31	722	722	715	722	22,000	619.21
1985-08-30	720	725	711	712	280,000	610.64
1985-08-29	711	725	711	725	70,000	621.78
1985-08-28	710	712	710	711	114,000	609.78
1985-08-27	729	729	720	721	266,000	618.35
1985-08-26	735	735	725	728	60,000	624.36
1985-08-24	725	735	725	725	66,000	621.78
1985-08-23	725	735	725	725	90,000	621.78
1985-08-22	735	737	725	735	206,000	630.36
1985-08-21	735	735	727	735	344,000	630.36
1985-08-20	726	735	726	735	118,000	630.36
1985-08-19	725	726	725	726	58,000	622.64
1985-08-17	725	725	725	725	7,000	621.78
1985-08-16	725	726	724	725	114,000	621.78
1985-08-15	725	729	724	725	72,000	621.78
1985-08-14	726	731	726	726	8,000	622.64
1985-08-13	724	724	724	724	14,000	620.93
1985-08-12	725	729	722	724	11,000	620.93
1985-08-09	722	735	722	730	36,000	626.07
1985-08-08	722	735	722	722	53,000	619.21
1985-08-07	735	745	725	730	298,000	626.07
1985-08-06	740	750	735	750	46,000	643.23
1985-08-05	749	749	730	730	23,000	626.07
1985-08-03	735	750	735	750	30,000	643.23
1985-08-02	721	737	720	735	117,000	630.36
1985-08-01	700	725	700	720	332,000	617.50
1985-07-31	720	720	720	720	67,000	617.50
1985-07-30	745	745	735	740	127,000	634.65
1985-07-29	745	745	738	744	128,000	638.08
1985-07-27	745	745	741	745	245,000	638.94
1985-07-26	745	745	741	741	104,000	635.51
1985-07-25	745	745	741	741	91,000	635.51
1985-07-24	741	745	741	741	181,000	635.51
1985-07-23	741	743	740	741	103,000	635.51
1985-07-22	741	749	735	735	106,000	630.36
1985-07-20	740	744	739	740	186,000	634.65
1985-07-19	763	765	741	749	294,000	642.37
1985-07-18	767	767	764	764	93,000	655.23
1985-07-17	768	780	765	765	341,000	656.09
1985-07-16	767	767	757	765	340,000	656.09
1985-07-15	777	777	767	768	138,000	658.66
1985-07-12	790	790	777	783	303,000	671.53
1985-07-11	780	791	769	783	1,074,000	671.53
1985-07-10	795	795	785	790	313,000	677.53
1985-07-09	777	787	777	786	136,000	674.10
1985-07-08	765	769	758	769	173,000	659.52
1985-07-06	755	765	755	755	87,000	647.51
1985-07-05	753	754	745	746	625,000	639.79
1985-07-04	753	760	745	745	370,000	638.94
1985-07-03	760	760	750	750	299,000	643.23
1985-07-02	765	765	755	760	216,000	651.80
1985-07-01	768	772	763	763	31,000	654.37
1985-06-29	770	770	765	768	121,000	658.66
1985-06-28	775	775	760	765	88,000	656.09
1985-06-27	765	777	760	765	297,000	656.09
1985-06-26	788	788	769	770	484,000	660.38
1985-06-25	755	778	753	778	220,000	667.24
1985-06-24	761	770	755	755	130,000	647.51
1985-06-22	759	759	750	751	73,000	644.08
1985-06-21	758	760	750	759	215,000	650.94
1985-06-20	745	760	744	760	382,000	651.80
1985-06-19	750	760	735	735	201,000	630.36
1985-06-18	768	769	755	760	956,000	651.80
1985-06-17	764	770	764	770	109,000	660.38
1985-06-15	766	766	762	762	160,000	653.52
1985-06-14	765	775	765	775	168,000	664.67
1985-06-13	765	770	765	765	210,000	656.09
1985-06-12	770	770	765	765	124,000	656.09
1985-06-11	780	780	765	765	105,000	656.09
1985-06-10	785	788	777	780	159,000	668.95
1985-06-07	783	800	783	788	739,000	675.82
1985-06-06	780	780	772	780	251,000	668.95
1985-06-05	775	783	770	770	302,000	660.38
1985-06-04	760	765	755	765	66,000	656.09
1985-06-03	786	786	770	770	43,000	660.38
1985-06-01	770	780	770	776	180,000	665.52
1985-05-31	760	775	760	770	313,000	660.38
1985-05-30	802	802	777	791	1,547,000	678.39
1985-05-29	777	801	777	800	1,293,000	686.11
1985-05-28	773	777	770	777	109,000	666.38
1985-05-27	784	784	773	773	120,000	662.95
1985-05-25	780	781	779	779	74,000	668.10
1985-05-24	780	780	764	770	119,000	660.38
1985-05-23	788	790	785	790	175,000	677.53
1985-05-22	800	802	789	798	1,145,000	684.39
1985-05-21	777	805	775	799	653,000	685.25
1985-05-20	758	778	757	776	78,000	665.52
1985-05-18	750	760	750	760	27,000	651.80
1985-05-17	740	745	740	740	40,000	634.65
1985-05-16	740	750	740	750	146,000	643.23
1985-05-15	750	750	739	744	260,000	638.08
1985-05-14	740	750	740	748	138,000	641.51
1985-05-13	745	745	740	740	72,000	634.65
1985-05-10	730	740	727	731	111,000	626.93
1985-05-09	730	731	730	731	21,000	626.93
1985-05-08	732	735	730	731	67,000	626.93
1985-05-07	750	750	730	731	153,000	626.93
1985-05-04	735	750	732	750	269,000	643.23
1985-05-02	730	740	730	740	33,000	634.65
1985-05-01	725	725	720	720	25,000	617.50
1985-04-30	715	725	715	715	26,000	613.21
1985-04-27	720	725	720	723	153,000	620.07
1985-04-26	710	720	710	720	97,000	617.50
1985-04-25	716	725	716	725	48,000	621.78
1985-04-24	715	718	707	707	72,000	606.35
1985-04-23	720	720	706	715	75,000	613.21
1985-04-22	740	740	730	730	28,000	626.07
1985-04-20	727	740	727	740	74,000	634.65
1985-04-19	707	727	707	727	47,000	623.50
1985-04-18	727	735	701	705	122,000	604.63
1985-04-17	735	740	735	737	141,000	632.08
1985-04-16	770	770	755	755	222,000	647.51
1985-04-15	770	771	767	770	132,000	660.38
1985-04-12	770	774	765	770	210,000	660.38
1985-04-11	770	770	765	765	95,000	656.09
1985-04-10	779	779	770	770	160,000	660.38
1985-04-09	773	780	769	774	259,000	663.81
1985-04-08	779	779	770	771	159,000	661.24
1985-04-06	770	774	769	769	214,000	659.52
1985-04-05	770	786	768	770	184,000	660.38
1985-04-04	790	790	770	770	509,000	660.38
1985-04-03	767	788	764	785	689,000	673.24
1985-04-02	792	795	766	770	441,000	660.38
1985-04-01	795	799	782	782	416,000	670.67
1985-03-30	780	789	780	789	87,000	676.67
1985-03-29	798	798	776	789	218,000	676.67
1985-03-28	812	815	791	798	765,000	684.39
1985-03-27	780	822	770	822	2,824,000	704.97
1985-03-26	783	783	770	775	303,000	664.67
1985-03-25	790	790	776	785	183,000	673.24
1985-03-23	790	794	781	781	689,000	669.81
1985-03-22	766	795	762	794	2,132,000	680.96
1985-03-20	751	762	745	756	760,000	648.37
1985-03-19	750	750	741	742	253,000	636.36
1985-03-18	768	768	751	756	546,000	648.37
1985-03-16	768	768	755	761	1,251,000	652.66
1985-03-15	763	774	751	768	3,853,001	658.66
1985-03-14	735	753	735	753	3,540,000	645.80
1985-03-13	705	737	701	725	1,495,000	621.78
1985-03-12	700	704	698	700	253,000	600.34
1985-03-11	698	705	698	698	233,000	598.63
1985-03-08	708	708	697	698	261,000	598.63
1985-03-07	691	709	691	699	799,000	599.49
1985-03-06	676	690	676	687	208,000	589.19
1985-03-05	686	686	675	675	175,000	578.90
1985-03-04	690	690	680	685	186,000	587.48
1985-03-01	681	690	680	690	192,000	591.77
1985-02-28	681	690	679	685	203,000	587.48
1985-02-27	676	694	676	687	181,000	589.19
1985-02-26	687	687	670	675	99,000	578.90
1985-02-25	692	695	685	688	113,000	590.05
1985-02-23	683	692	683	692	237,000	593.48
1985-02-22	680	693	680	693	291,000	594.34
1985-02-21	690	699	670	680	211,000	583.19
1985-02-20	688	709	688	690	796,000	591.77
1985-02-19	675	690	675	687	209,000	589.19
1985-02-18	671	680	670	675	125,000	578.90
1985-02-16	679	680	665	670	62,000	574.61
1985-02-15	670	673	663	670	92,000	574.61
1985-02-14	679	679	660	670	306,000	574.61
1985-02-13	680	687	673	673	177,000	577.19
1985-02-12	695	695	680	690	435,000	591.77
1985-02-08	690	695	680	694	489,000	595.20
1985-02-07	633	695	633	690	724,000	591.77
1985-02-06	630	637	630	632	182,000	542.02
1985-02-05	631	631	630	630	133,000	540.31
1985-02-04	635	640	631	637	136,000	546.31
1985-02-02	636	640	635	640	166,000	548.89
1985-02-01	642	644	630	644	108,000	552.32
1985-01-31	660	660	642	642	237,000	550.60
1985-01-30	633	633	630	630	327,000	540.31
1985-01-29	640	640	630	630	164,000	540.31
1985-01-28	652	652	645	645	53,000	553.17
1985-01-26	645	659	645	655	23,000	561.75
1985-01-25	650	653	640	640	19,000	548.89
1985-01-24	660	660	650	652	90,000	559.18
1985-01-23	666	666	652	652	327,000	559.18
1985-01-22	665	671	665	670	114,000	574.61
1985-01-21	665	680	665	670	120,000	574.61
1985-01-19	674	675	670	670	33,000	574.61
1985-01-18	674	680	674	674	27,000	578.05
1985-01-17	680	680	675	680	52,000	583.19
1985-01-16	674	680	674	680	71,000	583.19
1985-01-14	680	686	670	673	18,000	577.19
1985-01-11	670	683	666	675	174,000	578.90
1985-01-10	681	685	676	680	139,000	583.19
1985-01-09	680	681	679	680	221,000	583.19
1985-01-08	676	677	671	676	89,000	579.76
1985-01-07	676	680	670	676	88,000	579.76
1985-01-05	680	680	670	676	33,000	579.76
1985-01-04	680	680	680	680	6,000	583.19

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31