3105 日清紡ホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	811	820	808	820	88,000	773.59
1986-12-26	815	820	815	815	160,000	768.87
1986-12-25	820	825	820	825	261,000	778.30
1986-12-24	840	840	830	830	293,000	783.02
1986-12-23	820	839	820	839	210,000	791.51
1986-12-22	836	836	826	826	123,000	779.25
1986-12-19	825	835	825	835	108,000	787.74
1986-12-18	815	830	810	830	113,000	783.02
1986-12-17	830	830	810	820	214,000	773.59
1986-12-16	830	833	827	832	123,000	784.91
1986-12-15	855	855	826	826	175,000	779.25
1986-12-12	860	860	851	851	284,000	802.83
1986-12-11	860	860	852	856	549,000	807.55
1986-12-10	860	866	855	860	255,000	811.32
1986-12-09	860	868	845	868	293,000	818.87
1986-12-08	858	870	851	859	160,000	810.38
1986-12-06	845	865	844	865	430,000	816.04
1986-12-05	845	875	844	851	1,653,000	802.83
1986-12-04	816	840	815	840	290,000	792.45
1986-12-03	840	840	810	810	234,000	764.15
1986-12-02	830	835	821	830	122,000	783.02
1986-12-01	838	838	828	828	117,000	781.13
1986-11-29	825	844	825	839	608,000	791.51
1986-11-28	820	828	811	811	213,000	765.09
1986-11-27	807	819	807	819	259,000	772.64
1986-11-26	801	815	800	807	452,000	761.32
1986-11-25	809	820	800	800	316,000	754.72
1986-11-22	800	809	800	800	137,000	754.72
1986-11-21	790	800	790	792	231,000	747.17
1986-11-20	805	805	790	800	156,000	754.72
1986-11-19	795	802	795	800	194,000	754.72
1986-11-18	800	805	785	805	337,000	759.43
1986-11-17	815	815	791	800	549,000	754.72
1986-11-14	806	818	800	800	1,770,000	754.72
1986-11-13	784	817	784	806	1,655,000	760.38
1986-11-12	772	775	764	764	542,000	720.76
1986-11-11	746	764	746	748	359,000	705.66
1986-11-10	739	760	739	745	270,000	702.83
1986-11-07	706	740	706	732	321,000	690.57
1986-11-06	705	715	697	700	489,000	660.38
1986-11-05	715	715	706	708	111,000	667.92
1986-11-04	720	725	715	715	228,000	674.53
1986-11-01	720	736	716	716	120,000	675.47
1986-10-31	719	740	719	739	163,000	697.17
1986-10-30	715	725	713	713	205,000	672.64
1986-10-29	701	717	701	710	30,000	669.81
1986-10-28	719	719	700	700	201,000	660.38
1986-10-27	701	703	699	700	182,000	660.38
1986-10-25	727	730	701	701	223,000	661.32
1986-10-24	750	764	727	727	535,000	685.85
1986-10-23	730	740	725	740	174,000	698.11
1986-10-22	759	759	725	730	129,000	688.68
1986-10-21	750	772	750	772	53,000	728.30
1986-10-20	765	769	764	765	152,000	721.70
1986-10-17	775	779	750	750	186,000	707.55
1986-10-16	803	803	785	785	109,000	740.57
1986-10-15	800	805	795	803	230,000	757.55
1986-10-14	790	803	785	800	161,000	754.72
1986-10-13	778	784	778	780	57,000	735.85
1986-10-09	788	794	788	788	155,000	743.40
1986-10-08	810	810	790	798	184,000	752.83
1986-10-07	813	814	812	812	97,000	766.04
1986-10-06	815	815	812	812	42,000	766.04
1986-10-04	806	815	805	815	147,000	768.87
1986-10-03	821	825	809	825	249,000	778.30
1986-10-02	834	835	831	831	115,000	783.96
1986-10-01	841	848	840	840	145,000	792.45
1986-09-30	845	845	835	840	160,000	792.45
1986-09-29	870	870	854	860	58,000	811.32
1986-09-27	841	865	840	865	144,000	816.04
1986-09-26	855	855	845	855	182,000	806.60
1986-09-25	880	880	849	855	202,000	806.60
1986-09-24	847	874	840	870	184,000	820.76
1986-09-22	844	852	835	837	155,000	789.62
1986-09-19	831	845	825	825	159,000	778.30
1986-09-18	829	835	817	821	348,000	774.53
1986-09-17	825	870	825	849	194,000	800.94
1986-09-16	868	868	823	824	272,000	777.36
1986-09-12	875	895	874	880	424,000	830.19
1986-09-11	895	899	895	899	136,000	848.11
1986-09-10	895	910	895	899	274,000	848.11
1986-09-09	900	905	895	905	230,000	853.77
1986-09-08	901	909	898	909	318,000	857.55
1986-09-06	906	909	905	909	57,000	857.55
1986-09-05	923	923	911	912	95,000	860.38
1986-09-04	919	925	911	925	277,000	872.64
1986-09-03	910	923	906	923	148,000	870.76
1986-09-02	905	935	905	930	299,000	877.36
1986-09-01	903	924	901	906	261,000	854.72
1986-08-30	899	910	890	900	471,000	849.06
1986-08-29	899	905	899	905	204,000	853.77
1986-08-28	917	917	901	902	40,000	850.94
1986-08-27	904	930	904	918	262,000	866.04
1986-08-26	920	929	914	914	181,000	862.26
1986-08-25	919	930	909	915	346,000	863.21
1986-08-23	910	911	909	909	149,000	857.55
1986-08-22	905	910	900	909	183,000	857.55
1986-08-21	902	920	902	920	230,000	867.92
1986-08-20	910	912	890	893	332,000	842.45
1986-08-19	916	920	915	918	304,000	866.04
1986-08-18	920	921	916	920	325,000	867.92
1986-08-15	910	920	910	920	215,000	867.92
1986-08-14	920	920	900	900	404,000	849.06
1986-08-13	925	925	899	920	224,000	867.92
1986-08-12	925	925	920	920	289,000	867.92
1986-08-11	915	920	915	920	1,233,000	867.92
1986-08-08	900	905	885	905	458,000	853.77
1986-08-07	903	903	886	890	190,000	839.62
1986-08-06	920	920	901	904	63,000	852.83
1986-08-05	904	910	900	910	69,000	858.49
1986-08-04	900	908	895	895	27,000	844.34
1986-08-02	908	908	895	908	38,000	856.60
1986-08-01	908	918	885	888	273,000	837.74
1986-07-31	934	939	912	918	457,000	866.04
1986-07-30	945	946	928	944	525,000	890.57
1986-07-29	915	940	915	925	515,000	872.64
1986-07-28	925	950	925	935	183,000	882.08
1986-07-26	930	945	926	945	128,000	891.51
1986-07-25	925	935	920	935	344,000	882.08
1986-07-24	915	925	915	925	136,000	872.64
1986-07-23	930	944	910	910	475,000	858.49
1986-07-22	915	940	911	920	311,000	867.92
1986-07-21	920	940	909	911	299,000	859.43
1986-07-19	921	935	920	920	195,000	867.92
1986-07-18	908	930	907	920	644,000	867.92
1986-07-17	909	915	905	910	184,000	858.49
1986-07-16	901	910	900	910	296,000	858.49
1986-07-15	909	909	900	901	313,000	850
1986-07-14	900	920	900	911	117,000	859.43
1986-07-11	900	920	900	915	276,000	863.21
1986-07-10	893	900	893	896	295,000	845.28
1986-07-09	910	920	890	900	459,000	849.06
1986-07-08	900	920	900	920	199,000	867.92
1986-07-07	938	938	915	920	266,000	867.92
1986-07-05	910	915	910	915	87,000	863.21
1986-07-04	910	937	909	937	357,000	883.96
1986-07-03	930	939	915	920	321,000	867.92
1986-07-02	943	943	930	930	313,000	877.36
1986-07-01	911	950	906	950	579,000	896.23
1986-06-30	915	917	910	910	388,000	858.49
1986-06-28	910	913	901	910	74,000	858.49
1986-06-27	920	930	900	915	684,000	863.21
1986-06-26	905	925	901	911	215,000	859.43
1986-06-25	899	905	899	900	271,000	849.06
1986-06-24	890	900	872	899	450,000	848.11
1986-06-23	895	910	895	900	337,000	849.06
1986-06-21	910	915	896	899	366,000	848.11
1986-06-20	938	938	911	911	425,000	859.43
1986-06-19	938	950	930	931	609,000	878.30
1986-06-18	915	930	915	926	509,000	873.59
1986-06-17	939	940	918	918	671,000	866.04
1986-06-16	950	957	935	939	610,000	885.85
1986-06-13	950	963	936	960	2,144,001	905.66
1986-06-12	948	948	932	948	2,085,001	894.34
1986-06-11	921	935	915	918	2,131,001	866.04
1986-06-10	842	890	842	881	1,150,000	831.13
1986-06-09	855	869	849	862	119,000	813.21
1986-06-07	842	849	842	845	90,000	797.17
1986-06-06	840	845	840	842	209,000	794.34
1986-06-05	840	848	840	842	137,000	794.34
1986-06-04	858	858	840	840	165,000	792.45
1986-06-03	869	869	860	860	81,000	811.32
1986-06-02	864	867	860	860	179,000	811.32
1986-05-31	867	867	860	860	57,000	811.32
1986-05-30	865	870	859	860	243,000	811.32
1986-05-29	856	870	855	860	120,000	811.32
1986-05-28	863	864	850	850	390,000	801.89
1986-05-27	855	860	846	850	180,000	801.89
1986-05-26	858	870	855	860	286,000	811.32
1986-05-24	860	860	837	837	223,000	789.62
1986-05-23	820	850	820	845	161,000	797.17
1986-05-22	824	828	813	813	227,000	766.98
1986-05-21	813	828	810	828	246,000	781.13
1986-05-20	812	812	807	812	174,000	766.04
1986-05-19	810	812	803	809	262,000	763.21
1986-05-17	813	817	800	802	231,000	756.60
1986-05-16	847	849	821	825	284,000	778.30
1986-05-15	844	857	844	857	329,000	808.49
1986-05-14	855	860	849	854	451,000	805.66
1986-05-13	845	865	845	865	409,000	816.04
1986-05-12	855	860	855	855	153,000	806.60
1986-05-09	865	866	855	855	153,000	806.60
1986-05-08	856	865	855	855	142,000	806.60
1986-05-07	869	869	852	852	110,000	803.77
1986-05-06	870	870	864	870	219,000	820.76
1986-05-02	864	879	863	865	120,000	816.04
1986-05-01	861	861	850	859	267,000	810.38
1986-04-30	850	852	849	851	46,000	802.83
1986-04-28	870	870	850	852	88,000	803.77
1986-04-26	853	869	852	869	384,000	819.81
1986-04-25	856	857	851	854	297,000	805.66
1986-04-24	850	860	850	860	77,000	811.32
1986-04-23	865	865	858	860	146,000	811.32
1986-04-22	880	885	865	875	253,000	825.47
1986-04-21	970	970	951	960	640,000	823.33
1986-04-19	940	960	939	960	470,000	823.33
1986-04-18	891	925	888	911	1,036,000	781.30
1986-04-17	900	900	888	895	294,000	767.58
1986-04-16	905	905	892	901	159,000	772.73
1986-04-15	920	920	905	910	287,000	780.45
1986-04-14	900	910	900	910	326,000	780.45
1986-04-11	888	900	888	900	642,000	771.87
1986-04-10	875	888	875	885	506,000	759.01
1986-04-09	869	870	862	870	308,000	746.14
1986-04-08	855	860	850	860	168,000	737.56
1986-04-07	870	879	862	862	472,000	739.28
1986-04-05	870	871	860	870	391,000	746.14
1986-04-04	900	900	870	870	262,000	746.14
1986-04-03	879	911	879	910	249,000	780.45
1986-04-02	940	940	918	929	224,000	796.74
1986-04-01	986	990	950	950	321,000	814.75
1986-03-31	1,000	1,000	985	985	200,000	844.77
1986-03-29	975	1,000	975	995	118,000	853.35
1986-03-28	999	1,010	970	975	761,000	836.19
1986-03-27	1,050	1,050	998	1,000	1,696,000	857.63
1986-03-26	982	1,030	976	1,030	1,929,000	883.36
1986-03-25	999	1,020	978	980	1,344,000	840.48
1986-03-24	974	1,030	965	1,020	4,045,001	874.79
1986-03-22	913	955	910	955	1,755,000	819.04
1986-03-20	859	909	855	903	2,150,000	774.44
1986-03-19	850	859	845	859	384,000	736.71
1986-03-18	865	868	840	840	458,000	720.41
1986-03-17	868	868	855	865	688,000	741.85
1986-03-15	863	869	850	851	810,000	729.85
1986-03-14	865	865	847	862	538,000	739.28
1986-03-13	858	870	852	868	1,262,000	744.43
1986-03-12	850	866	846	860	1,492,000	737.56
1986-03-11	846	850	836	845	2,447,000	724.70
1986-03-10	800	838	796	826	3,265,000	708.41
1986-03-07	793	795	788	794	774,000	680.96
1986-03-06	795	795	785	790	266,000	677.53
1986-03-05	798	800	786	791	786,000	678.39
1986-03-04	770	788	767	788	1,035,000	675.82
1986-03-03	750	760	750	760	242,000	651.80
1986-03-01	760	765	760	760	340,000	651.80
1986-02-28	770	772	761	763	237,000	654.37
1986-02-27	775	775	761	765	268,000	656.09
1986-02-26	790	790	760	765	335,000	656.09
1986-02-25	785	789	780	789	446,000	676.67
1986-02-24	787	787	781	783	246,000	671.53
1986-02-22	770	790	769	787	487,000	674.96
1986-02-21	770	770	759	766	430,000	656.95
1986-02-20	760	764	755	760	553,000	651.80
1986-02-19	750	758	745	757	561,000	649.23
1986-02-18	762	763	745	750	472,000	643.23
1986-02-17	770	770	745	768	687,000	658.66
1986-02-15	745	770	745	770	925,000	660.38
1986-02-14	730	744	730	742	2,001,000	636.36
1986-02-13	729	732	722	730	1,692,000	626.07
1986-02-12	695	720	695	719	446,000	616.64
1986-02-10	694	694	680	685	51,000	587.48
1986-02-07	676	684	676	684	301,000	586.62
1986-02-06	693	700	665	665	271,000	570.33
1986-02-05	692	703	692	700	624,000	600.34
1986-02-04	692	700	688	692	218,000	593.48
1986-02-03	685	703	685	699	177,000	599.49
1986-02-01	668	672	668	671	135,000	575.47
1986-01-31	667	675	666	668	54,000	572.90
1986-01-30	665	673	665	666	801,000	571.18
1986-01-29	670	675	668	668	336,000	572.90
1986-01-28	668	674	668	674	54,000	578.05
1986-01-27	675	675	670	670	103,000	574.61
1986-01-25	673	675	671	675	105,000	578.90
1986-01-24	672	680	672	673	130,000	577.19
1986-01-23	679	680	671	671	154,000	575.47
1986-01-22	680	686	680	680	156,000	583.19
1986-01-21	680	680	680	680	44,000	583.19
1986-01-20	680	681	671	671	41,000	575.47
1986-01-18	670	672	667	668	223,000	572.90
1986-01-17	668	675	668	670	189,000	574.61
1986-01-16	672	672	668	670	293,000	574.61
1986-01-14	676	681	668	670	583,000	574.61
1986-01-13	681	681	670	677	118,000	580.62
1986-01-10	692	700	690	691	198,000	592.62
1986-01-09	672	682	672	682	54,000	584.91
1986-01-08	680	690	670	675	90,000	578.90
1986-01-07	699	699	685	688	50,000	590.05
1986-01-06	702	702	699	699	33,000	599.49
1986-01-04	713	713	702	702	10,000	602.06

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