3105 日清紡ホールディングス(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,1301,1301,1001,11082,0001,110
1987-12-261,1801,1801,1401,14073,0001,140
1987-12-251,1801,1801,1401,16089,0001,160
1987-12-241,1601,1801,1401,160161,0001,160
1987-12-231,1401,1801,1301,180108,0001,180
1987-12-221,1301,1401,1201,120366,0001,120
1987-12-211,1501,1501,1001,110921,0001,110
1987-12-181,1601,1601,1401,140597,0001,140
1987-12-171,1701,1901,1501,150471,0001,150
1987-12-161,1901,2101,1801,190280,0001,190
1987-12-151,2401,2401,2101,210153,0001,210
1987-12-141,2501,2501,2001,200265,0001,200
1987-12-111,2501,2801,2401,250528,0001,250
1987-12-101,2201,2801,2101,2801,020,0001,280
1987-12-091,2201,2301,2101,210231,0001,210
1987-12-081,2001,2201,1901,220252,0001,220
1987-12-071,1901,2101,1801,190115,0001,190
1987-12-051,2001,2001,1901,190213,0001,190
1987-12-041,2301,2301,1901,200298,0001,200
1987-12-031,1801,2301,1801,230168,0001,230
1987-12-021,2001,2201,1901,200180,0001,200
1987-12-011,1801,2301,1801,230353,0001,230
1987-11-301,2001,2301,2001,230322,0001,230
1987-11-281,2101,2301,2001,23097,0001,230
1987-11-271,2001,2301,2001,230418,0001,230
1987-11-261,2101,2401,2001,220269,0001,220
1987-11-251,2101,2201,1901,220365,0001,220
1987-11-241,1601,1901,1501,190387,0001,190
1987-11-201,1701,2001,1501,180540,0001,180
1987-11-191,1901,1901,1801,190295,0001,190
1987-11-181,1501,2001,1501,170426,0001,170
1987-11-171,1701,1901,1701,170256,0001,170
1987-11-161,2101,2101,1701,170384,0001,170
1987-11-131,1501,1901,1201,190981,0001,190
1987-11-121,1101,1201,1001,110331,0001,110
1987-11-111,1201,1301,0601,060606,0001,060
1987-11-101,1401,1401,1101,120287,0001,120
1987-11-091,1701,1701,1301,140223,0001,140
1987-11-071,1701,1701,1501,170173,0001,170
1987-11-061,1701,2001,1301,150257,0001,150
1987-11-051,1701,1901,1201,150434,0001,150
1987-11-041,2101,2201,1901,190547,0001,190
1987-11-021,2701,2701,2201,250492,0001,250
1987-10-311,1901,2501,1801,250499,0001,250
1987-10-301,1701,1701,1401,170365,0001,170
1987-10-291,1601,1801,1201,130832,0001,130
1987-10-281,2001,2101,1501,180951,0001,180
1987-10-271,1601,2201,1301,1801,557,0001,180
1987-10-261,2601,2801,1001,120348,0001,120
1987-10-241,2601,3001,2601,280184,0001,280
1987-10-231,3101,3501,2801,280524,0001,280
1987-10-221,4001,4101,3501,350647,0001,350
1987-10-211,2201,3401,2201,3001,130,0001,300
1987-10-201,2001,2001,2001,200348,0001,200
1987-10-191,5201,5401,4901,500899,0001,500
1987-10-161,5901,5901,5501,5801,295,0001,580
1987-10-151,5201,6201,5201,5602,161,0001,560
1987-10-141,5501,5601,5401,550849,0001,550
1987-10-131,5401,5601,5301,540478,0001,540
1987-10-121,5501,5601,5301,540387,0001,540
1987-10-091,5601,5701,5401,560859,0001,560
1987-10-081,5801,5801,5301,5401,036,0001,540
1987-10-071,5101,5801,5101,5601,616,0001,560
1987-10-061,5901,5901,5301,5501,756,0001,550
1987-10-051,5701,6001,5501,5803,609,0001,580
1987-10-031,5801,5901,5501,5702,059,0001,570
1987-10-021,5201,5701,5201,5603,479,0001,560
1987-10-011,5601,5701,5101,5303,525,0001,530
1987-09-301,4801,5501,4401,5403,103,0001,540
1987-09-291,5001,5101,4501,4801,374,0001,480
1987-09-281,4601,5101,4401,4801,781,0001,480
1987-09-261,4601,4601,3901,430401,0001,430
1987-09-251,3701,4501,3401,440459,0001,440
1987-09-241,3801,4301,3501,360589,0001,360
1987-09-221,3901,4001,3501,400278,0001,400
1987-09-211,4001,4001,3801,390281,0001,390
1987-09-181,3701,3901,3601,380138,0001,380
1987-09-171,4001,4001,3801,38098,0001,380
1987-09-161,3401,4001,3401,400415,0001,400
1987-09-141,3601,3601,3401,350461,0001,350
1987-09-111,3901,4201,3801,380179,0001,380
1987-09-101,4401,4401,4101,41053,0001,410
1987-09-091,4201,4601,4201,440281,0001,440
1987-09-081,4301,4501,4201,44079,0001,440
1987-09-071,4501,4701,4201,450221,0001,450
1987-09-051,4901,5001,4601,500188,0001,500
1987-09-041,4501,5001,4501,500338,0001,500
1987-09-031,4801,4901,4301,440780,0001,440
1987-09-021,5001,5201,4901,5101,158,0001,510
1987-09-011,4701,5301,4601,5003,645,0001,500
1987-08-311,4501,4701,4401,460354,0001,460
1987-08-291,4801,4901,4501,450327,0001,450
1987-08-281,5201,5201,4801,4802,302,0001,480
1987-08-271,4701,5101,4601,5002,869,0001,500
1987-08-261,4201,4501,4101,4502,105,0001,450
1987-08-251,3801,3901,3701,390485,0001,390
1987-08-241,3701,3801,3601,380121,0001,380
1987-08-221,3601,3901,3601,380315,0001,380
1987-08-211,3601,4001,3501,380894,0001,380
1987-08-201,3401,3701,3401,350408,0001,350
1987-08-191,3201,3501,3201,34092,0001,340
1987-08-181,3201,3601,3201,340134,0001,340
1987-08-171,3401,3601,3201,330178,0001,330
1987-08-141,3501,3601,3001,320790,0001,320
1987-08-131,3701,3701,3101,360296,0001,360
1987-08-121,3601,3801,3401,360490,0001,360
1987-08-111,3401,3701,3101,340197,0001,340
1987-08-101,3301,3501,3301,34061,0001,340
1987-08-071,3601,3601,3201,330270,0001,330
1987-08-061,3801,3901,3501,350877,0001,350
1987-08-051,3501,3701,3501,370211,0001,370
1987-08-041,3201,3701,3201,350119,0001,350
1987-08-031,4001,4001,3501,35076,0001,350
1987-08-011,3901,4001,3601,400183,0001,400
1987-07-311,3901,4101,3801,3801,048,0001,380
1987-07-301,3501,3501,3301,350208,0001,350
1987-07-291,3601,3901,3201,360737,0001,360
1987-07-281,2901,3601,2901,350333,0001,350
1987-07-271,2601,2901,2501,290165,0001,290
1987-07-251,3001,3001,2401,24091,0001,240
1987-07-241,2201,2901,2101,290357,0001,290
1987-07-231,2101,2201,1801,200210,0001,200
1987-07-221,2201,2601,2101,210172,0001,210
1987-07-211,2401,2601,2101,210195,0001,210
1987-07-201,3001,3001,2701,280194,0001,280
1987-07-171,3201,3201,3101,32040,0001,320
1987-07-161,3001,3301,3001,32091,0001,320
1987-07-151,3301,3301,2901,300222,0001,300
1987-07-141,3001,3501,3001,340246,0001,340
1987-07-131,3101,3501,3001,310236,0001,310
1987-07-101,3101,3601,3101,330284,0001,330
1987-07-091,2901,3501,2801,330206,0001,330
1987-07-081,3501,3501,2901,300196,0001,300
1987-07-071,3501,3501,3001,310221,0001,310
1987-07-061,3701,3701,3301,350138,0001,350
1987-07-041,3901,3901,3501,350170,0001,350
1987-07-031,3401,4301,3401,4002,177,0001,400
1987-07-021,3201,3401,3001,340154,0001,340
1987-07-011,2801,3201,2801,290276,0001,290
1987-06-301,2801,3201,2801,320226,0001,320
1987-06-291,2901,2901,2801,280195,0001,280
1987-06-271,3101,3201,2801,280460,0001,280
1987-06-261,3201,3301,2701,320474,0001,320
1987-06-251,3201,3301,3001,330208,0001,330
1987-06-241,3201,3401,3201,330316,0001,330
1987-06-231,3501,3501,3001,320399,0001,320
1987-06-221,4001,4001,3501,380193,0001,380
1987-06-191,3901,4101,3601,380799,0001,380
1987-06-181,4201,4201,3801,400300,0001,400
1987-06-171,3601,4201,3601,420463,0001,420
1987-06-161,3801,4001,3801,380425,0001,380
1987-06-151,3901,4101,3701,370267,0001,370
1987-06-121,4201,4301,4001,410375,0001,410
1987-06-111,4201,4401,4001,4001,245,0001,400
1987-06-101,3801,4101,3801,4001,175,0001,400
1987-06-091,3901,3901,3801,390400,0001,390
1987-06-081,3601,3901,3601,38025,0001,380
1987-06-061,3801,3901,3501,390103,0001,390
1987-06-051,3901,4001,3801,380340,0001,380
1987-06-041,3801,4001,3701,390473,0001,390
1987-06-031,4001,4001,3801,390158,0001,390
1987-06-021,3801,4001,3601,400228,0001,400
1987-06-011,4001,4101,3901,400238,0001,400
1987-05-301,3901,4001,3801,400305,0001,400
1987-05-291,3701,4001,3701,400375,0001,400
1987-05-281,3601,3701,3501,360250,0001,360
1987-05-271,3201,3701,3001,350443,0001,350
1987-05-261,3301,3301,3201,330141,0001,330
1987-05-251,3301,3401,3001,330490,0001,330
1987-05-231,2801,3101,2801,300496,0001,300
1987-05-221,3001,3001,2601,300680,0001,300
1987-05-211,2701,3001,2301,240702,0001,240
1987-05-201,3601,3601,2701,270560,0001,270
1987-05-191,4001,4101,3601,370492,0001,370
1987-05-181,4401,4401,4201,420181,0001,420
1987-05-151,4701,5001,4101,4301,347,0001,430
1987-05-141,4701,5401,4301,440360,0001,440
1987-05-131,4901,5501,4601,4701,292,0001,470
1987-05-121,4901,5401,4901,4901,344,0001,490
1987-05-111,5101,5201,4701,520370,0001,520
1987-05-081,5101,5401,5001,5201,538,0001,520
1987-05-071,4501,5601,4301,5104,374,0001,510
1987-05-061,4101,5101,4001,4402,459,0001,440
1987-05-021,3901,4301,3701,430346,0001,430
1987-05-011,3701,4401,3601,4301,146,0001,430
1987-04-301,3801,4301,3501,350422,0001,350
1987-04-281,4201,5101,3701,4002,402,0001,400
1987-04-271,3701,5001,3601,4304,790,0001,430
1987-04-251,4401,4401,3701,370240,0001,370
1987-04-241,4601,4601,4001,420330,0001,420
1987-04-231,4701,4901,4401,470532,0001,470
1987-04-221,5301,5301,4401,4904,103,0001,490
1987-04-211,5301,6001,5101,5606,212,0011,471.70
1987-04-201,4501,5501,4501,5303,192,0011,443.40
1987-04-171,4301,4601,4101,450747,0001,367.92
1987-04-161,4701,4801,4301,450464,0001,367.92
1987-04-151,4401,4601,4301,450804,0001,367.92
1987-04-141,3801,4501,3801,4201,118,0001,339.62
1987-04-131,5001,5101,4001,4001,055,0001,320.75
1987-04-101,4101,5001,3601,5001,858,0001,415.09
1987-04-091,4401,4901,4101,4101,228,0001,330.19
1987-04-081,4001,4901,3901,4401,714,0001,358.49
1987-04-071,4401,4501,4001,440833,0001,358.49
1987-04-061,4801,5101,4401,460973,0001,377.36
1987-04-041,4601,5501,4601,5102,857,0011,424.53
1987-04-031,5101,5701,4401,4505,922,0011,367.92
1987-04-021,4401,5701,4201,54012,084,0031,452.83
1987-04-011,2801,4201,2701,42012,821,0031,339.62
1987-03-311,1701,2701,1701,2202,991,0011,150.94
1987-03-301,1701,2301,1301,2001,662,0001,132.08
1987-03-281,1501,1701,1201,170721,0001,103.77
1987-03-271,1801,1801,1401,1401,692,0001,075.47
1987-03-261,1501,1801,1301,1801,642,0001,113.21
1987-03-251,1001,1201,0801,110593,0001,047.17
1987-03-241,1001,1001,0601,070249,0001,009.43
1987-03-231,0901,1101,0701,080442,0001,018.87
1987-03-201,0801,1001,0401,080563,0001,018.87
1987-03-191,0801,1001,0701,100597,0001,037.74
1987-03-181,1001,1001,0701,070695,0001,009.43
1987-03-171,1101,1201,0701,070340,0001,009.43
1987-03-161,1101,1301,0801,110554,0001,047.17
1987-03-131,1801,1901,1101,1501,549,0001,084.91
1987-03-121,1101,1601,1101,1603,041,0011,094.34
1987-03-111,0901,1201,0701,0702,322,0011,009.43
1987-03-101,0601,1001,0501,0802,215,0011,018.87
1987-03-091,0501,0701,0301,0401,568,000981.13
1987-03-071,0401,0401,0201,020476,000962.26
1987-03-061,0301,0401,0201,040784,000981.13
1987-03-051,0301,0409961,0201,201,000962.26
1987-03-041,0401,0501,0201,0301,432,000971.70
1987-03-031,0201,0509959992,516,001942.45
1987-03-029501,000950989789,000933.02
1987-02-28940957940940297,000886.79
1987-02-27940943932940315,000886.79
1987-02-26936940917940344,000886.79
1987-02-25947947929935278,000882.08
1987-02-24946946927938363,000884.91
1987-02-23910920905906194,000854.72
1987-02-20950950910920251,000867.92
1987-02-19950950935949204,000895.28
1987-02-18955955941941121,000887.74
1987-02-17951960941951125,000897.17
1987-02-16970975949951239,000897.17
1987-02-13990990968969233,000914.15
1987-02-12971985970985213,000929.25
1987-02-10960969954965177,000910.38
1987-02-0995396595396053,000905.66
1987-02-07966975959973347,000917.92
1987-02-06970985966976312,000920.76
1987-02-05970999965966510,000911.32
1987-02-04960973960962393,000907.55
1987-02-03990991950950385,000896.23
1987-02-021,0101,010995995560,000938.68
1987-01-311,0001,0309991,000629,000943.40
1987-01-309991,0309971,0002,881,001943.40
1987-01-299751,0109749903,287,001933.96
1987-01-289649709509651,308,000910.38
1987-01-279409609339501,210,000896.23
1987-01-26950955940950574,000896.23
1987-01-24960965950950776,000896.23
1987-01-239359629359621,922,000907.55
1987-01-229139329129281,530,000875.47
1987-01-21905911900904736,000852.83
1987-01-20905917902902902,000850.94
1987-01-199029088908951,628,000844.34
1987-01-168648958608901,574,000839.62
1987-01-14840858835854253,000805.66
1987-01-1382584082583589,000787.74
1987-01-12830845830839398,000791.51
1987-01-09842854820820273,000773.59
1987-01-08818862818862446,000813.21
1987-01-0781582081481598,000768.87
1987-01-06825829815815218,000768.87
1987-01-0581081181081046,000764.15

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