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
1986-12-2781182080882088,000773.59
1986-12-26815820815815160,000768.87
1986-12-25820825820825261,000778.30
1986-12-24840840830830293,000783.02
1986-12-23820839820839210,000791.51
1986-12-22836836826826123,000779.25
1986-12-19825835825835108,000787.74
1986-12-18815830810830113,000783.02
1986-12-17830830810820214,000773.59
1986-12-16830833827832123,000784.91
1986-12-15855855826826175,000779.25
1986-12-12860860851851284,000802.83
1986-12-11860860852856549,000807.55
1986-12-10860866855860255,000811.32
1986-12-09860868845868293,000818.87
1986-12-08858870851859160,000810.38
1986-12-06845865844865430,000816.04
1986-12-058458758448511,653,000802.83
1986-12-04816840815840290,000792.45
1986-12-03840840810810234,000764.15
1986-12-02830835821830122,000783.02
1986-12-01838838828828117,000781.13
1986-11-29825844825839608,000791.51
1986-11-28820828811811213,000765.09
1986-11-27807819807819259,000772.64
1986-11-26801815800807452,000761.32
1986-11-25809820800800316,000754.72
1986-11-22800809800800137,000754.72
1986-11-21790800790792231,000747.17
1986-11-20805805790800156,000754.72
1986-11-19795802795800194,000754.72
1986-11-18800805785805337,000759.43
1986-11-17815815791800549,000754.72
1986-11-148068188008001,770,000754.72
1986-11-137848177848061,655,000760.38
1986-11-12772775764764542,000720.76
1986-11-11746764746748359,000705.66
1986-11-10739760739745270,000702.83
1986-11-07706740706732321,000690.57
1986-11-06705715697700489,000660.38
1986-11-05715715706708111,000667.92
1986-11-04720725715715228,000674.53
1986-11-01720736716716120,000675.47
1986-10-31719740719739163,000697.17
1986-10-30715725713713205,000672.64
1986-10-2970171770171030,000669.81
1986-10-28719719700700201,000660.38
1986-10-27701703699700182,000660.38
1986-10-25727730701701223,000661.32
1986-10-24750764727727535,000685.85
1986-10-23730740725740174,000698.11
1986-10-22759759725730129,000688.68
1986-10-2175077275077253,000728.30
1986-10-20765769764765152,000721.70
1986-10-17775779750750186,000707.55
1986-10-16803803785785109,000740.57
1986-10-15800805795803230,000757.55
1986-10-14790803785800161,000754.72
1986-10-1377878477878057,000735.85
1986-10-09788794788788155,000743.40
1986-10-08810810790798184,000752.83
1986-10-0781381481281297,000766.04
1986-10-0681581581281242,000766.04
1986-10-04806815805815147,000768.87
1986-10-03821825809825249,000778.30
1986-10-02834835831831115,000783.96
1986-10-01841848840840145,000792.45
1986-09-30845845835840160,000792.45
1986-09-2987087085486058,000811.32
1986-09-27841865840865144,000816.04
1986-09-26855855845855182,000806.60
1986-09-25880880849855202,000806.60
1986-09-24847874840870184,000820.76
1986-09-22844852835837155,000789.62
1986-09-19831845825825159,000778.30
1986-09-18829835817821348,000774.53
1986-09-17825870825849194,000800.94
1986-09-16868868823824272,000777.36
1986-09-12875895874880424,000830.19
1986-09-11895899895899136,000848.11
1986-09-10895910895899274,000848.11
1986-09-09900905895905230,000853.77
1986-09-08901909898909318,000857.55
1986-09-0690690990590957,000857.55
1986-09-0592392391191295,000860.38
1986-09-04919925911925277,000872.64
1986-09-03910923906923148,000870.76
1986-09-02905935905930299,000877.36
1986-09-01903924901906261,000854.72
1986-08-30899910890900471,000849.06
1986-08-29899905899905204,000853.77
1986-08-2891791790190240,000850.94
1986-08-27904930904918262,000866.04
1986-08-26920929914914181,000862.26
1986-08-25919930909915346,000863.21
1986-08-23910911909909149,000857.55
1986-08-22905910900909183,000857.55
1986-08-21902920902920230,000867.92
1986-08-20910912890893332,000842.45
1986-08-19916920915918304,000866.04
1986-08-18920921916920325,000867.92
1986-08-15910920910920215,000867.92
1986-08-14920920900900404,000849.06
1986-08-13925925899920224,000867.92
1986-08-12925925920920289,000867.92
1986-08-119159209159201,233,000867.92
1986-08-08900905885905458,000853.77
1986-08-07903903886890190,000839.62
1986-08-0692092090190463,000852.83
1986-08-0590491090091069,000858.49
1986-08-0490090889589527,000844.34
1986-08-0290890889590838,000856.60
1986-08-01908918885888273,000837.74
1986-07-31934939912918457,000866.04
1986-07-30945946928944525,000890.57
1986-07-29915940915925515,000872.64
1986-07-28925950925935183,000882.08
1986-07-26930945926945128,000891.51
1986-07-25925935920935344,000882.08
1986-07-24915925915925136,000872.64
1986-07-23930944910910475,000858.49
1986-07-22915940911920311,000867.92
1986-07-21920940909911299,000859.43
1986-07-19921935920920195,000867.92
1986-07-18908930907920644,000867.92
1986-07-17909915905910184,000858.49
1986-07-16901910900910296,000858.49
1986-07-15909909900901313,000850
1986-07-14900920900911117,000859.43
1986-07-11900920900915276,000863.21
1986-07-10893900893896295,000845.28
1986-07-09910920890900459,000849.06
1986-07-08900920900920199,000867.92
1986-07-07938938915920266,000867.92
1986-07-0591091591091587,000863.21
1986-07-04910937909937357,000883.96
1986-07-03930939915920321,000867.92
1986-07-02943943930930313,000877.36
1986-07-01911950906950579,000896.23
1986-06-30915917910910388,000858.49
1986-06-2891091390191074,000858.49
1986-06-27920930900915684,000863.21
1986-06-26905925901911215,000859.43
1986-06-25899905899900271,000849.06
1986-06-24890900872899450,000848.11
1986-06-23895910895900337,000849.06
1986-06-21910915896899366,000848.11
1986-06-20938938911911425,000859.43
1986-06-19938950930931609,000878.30
1986-06-18915930915926509,000873.59
1986-06-17939940918918671,000866.04
1986-06-16950957935939610,000885.85
1986-06-139509639369602,144,001905.66
1986-06-129489489329482,085,001894.34
1986-06-119219359159182,131,001866.04
1986-06-108428908428811,150,000831.13
1986-06-09855869849862119,000813.21
1986-06-0784284984284590,000797.17
1986-06-06840845840842209,000794.34
1986-06-05840848840842137,000794.34
1986-06-04858858840840165,000792.45
1986-06-0386986986086081,000811.32
1986-06-02864867860860179,000811.32
1986-05-3186786786086057,000811.32
1986-05-30865870859860243,000811.32
1986-05-29856870855860120,000811.32
1986-05-28863864850850390,000801.89
1986-05-27855860846850180,000801.89
1986-05-26858870855860286,000811.32
1986-05-24860860837837223,000789.62
1986-05-23820850820845161,000797.17
1986-05-22824828813813227,000766.98
1986-05-21813828810828246,000781.13
1986-05-20812812807812174,000766.04
1986-05-19810812803809262,000763.21
1986-05-17813817800802231,000756.60
1986-05-16847849821825284,000778.30
1986-05-15844857844857329,000808.49
1986-05-14855860849854451,000805.66
1986-05-13845865845865409,000816.04
1986-05-12855860855855153,000806.60
1986-05-09865866855855153,000806.60
1986-05-08856865855855142,000806.60
1986-05-07869869852852110,000803.77
1986-05-06870870864870219,000820.76
1986-05-02864879863865120,000816.04
1986-05-01861861850859267,000810.38
1986-04-3085085284985146,000802.83
1986-04-2887087085085288,000803.77
1986-04-26853869852869384,000819.81
1986-04-25856857851854297,000805.66
1986-04-2485086085086077,000811.32
1986-04-23865865858860146,000811.32
1986-04-22880885865875253,000825.47
1986-04-21970970951960640,000823.33
1986-04-19940960939960470,000823.33
1986-04-188919258889111,036,000781.30
1986-04-17900900888895294,000767.58
1986-04-16905905892901159,000772.73
1986-04-15920920905910287,000780.45
1986-04-14900910900910326,000780.45
1986-04-11888900888900642,000771.87
1986-04-10875888875885506,000759.01
1986-04-09869870862870308,000746.14
1986-04-08855860850860168,000737.56
1986-04-07870879862862472,000739.28
1986-04-05870871860870391,000746.14
1986-04-04900900870870262,000746.14
1986-04-03879911879910249,000780.45
1986-04-02940940918929224,000796.74
1986-04-01986990950950321,000814.75
1986-03-311,0001,000985985200,000844.77
1986-03-299751,000975995118,000853.35
1986-03-289991,010970975761,000836.19
1986-03-271,0501,0509981,0001,696,000857.63
1986-03-269821,0309761,0301,929,000883.36
1986-03-259991,0209789801,344,000840.48
1986-03-249741,0309651,0204,045,001874.79
1986-03-229139559109551,755,000819.04
1986-03-208599098559032,150,000774.44
1986-03-19850859845859384,000736.71
1986-03-18865868840840458,000720.41
1986-03-17868868855865688,000741.85
1986-03-15863869850851810,000729.85
1986-03-14865865847862538,000739.28
1986-03-138588708528681,262,000744.43
1986-03-128508668468601,492,000737.56
1986-03-118468508368452,447,000724.70
1986-03-108008387968263,265,000708.41
1986-03-07793795788794774,000680.96
1986-03-06795795785790266,000677.53
1986-03-05798800786791786,000678.39
1986-03-047707887677881,035,000675.82
1986-03-03750760750760242,000651.80
1986-03-01760765760760340,000651.80
1986-02-28770772761763237,000654.37
1986-02-27775775761765268,000656.09
1986-02-26790790760765335,000656.09
1986-02-25785789780789446,000676.67
1986-02-24787787781783246,000671.53
1986-02-22770790769787487,000674.96
1986-02-21770770759766430,000656.95
1986-02-20760764755760553,000651.80
1986-02-19750758745757561,000649.23
1986-02-18762763745750472,000643.23
1986-02-17770770745768687,000658.66
1986-02-15745770745770925,000660.38
1986-02-147307447307422,001,000636.36
1986-02-137297327227301,692,000626.07
1986-02-12695720695719446,000616.64
1986-02-1069469468068551,000587.48
1986-02-07676684676684301,000586.62
1986-02-06693700665665271,000570.33
1986-02-05692703692700624,000600.34
1986-02-04692700688692218,000593.48
1986-02-03685703685699177,000599.49
1986-02-01668672668671135,000575.47
1986-01-3166767566666854,000572.90
1986-01-30665673665666801,000571.18
1986-01-29670675668668336,000572.90
1986-01-2866867466867454,000578.05
1986-01-27675675670670103,000574.61
1986-01-25673675671675105,000578.90
1986-01-24672680672673130,000577.19
1986-01-23679680671671154,000575.47
1986-01-22680686680680156,000583.19
1986-01-2168068068068044,000583.19
1986-01-2068068167167141,000575.47
1986-01-18670672667668223,000572.90
1986-01-17668675668670189,000574.61
1986-01-16672672668670293,000574.61
1986-01-14676681668670583,000574.61
1986-01-13681681670677118,000580.62
1986-01-10692700690691198,000592.62
1986-01-0967268267268254,000584.91
1986-01-0868069067067590,000578.90
1986-01-0769969968568850,000590.05
1986-01-0670270269969933,000599.49
1986-01-0471371370270210,000602.06

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