3105 日清紡ホールディングス(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,0601,0601,0101,010132,0001,010
1990-12-271,0601,0601,0401,050306,0001,050
1990-12-261,0401,0601,0401,060166,0001,060
1990-12-251,0001,0701,0001,060143,0001,060
1990-12-211,0101,0709951,030131,0001,030
1990-12-201,0701,0701,0101,030414,0001,030
1990-12-191,0801,1001,0501,090469,0001,090
1990-12-181,0501,0701,0201,050286,0001,050
1990-12-171,0601,0901,0601,070129,0001,070
1990-12-141,0601,0901,0601,0801,474,0001,080
1990-12-131,0901,1001,0501,100371,0001,100
1990-12-121,0801,1101,0501,100274,0001,100
1990-12-111,0101,0901,0101,090347,0001,090
1990-12-101,0201,0601,0101,050279,0001,050
1990-12-079841,0409841,000376,0001,000
1990-12-06979994975994162,000994
1990-12-05990990975989202,000989
1990-12-04990990970989157,000989
1990-12-03980990975990282,000990
1990-11-30959990959990192,000990
1990-11-29945985945985120,000985
1990-11-28998998977982181,000982
1990-11-27987990981983250,000983
1990-11-26973978969977150,000977
1990-11-22935958930958307,000958
1990-11-21940950930930143,000930
1990-11-20955955940951166,000951
1990-11-19950964936955294,000955
1990-11-16930950920950176,000950
1990-11-15930950929931199,000931
1990-11-14929940917939214,000939
1990-11-0987889887888991,000889
1990-11-08905910888888198,000888
1990-11-0793093691591589,000915
1990-11-06940960937950256,000950
1990-11-0594094093593543,000935
1990-11-02948954930930142,000930
1990-11-01960965955958117,000958
1990-10-31980986962970346,000970
1990-10-30941980936980197,000980
1990-10-29923948923931337,000931
1990-10-26920945920922309,000922
1990-10-25930953927940263,000940
1990-10-24925935925935345,000935
1990-10-23990992972985300,000985
1990-10-22979995979983148,000983
1990-10-19940980940970271,000970
1990-10-18915956915950202,000950
1990-10-17944946925925152,000925
1990-10-16925945925944223,000944
1990-10-15926926915925140,000925
1990-10-1291191691191667,000916
1990-10-11950960950951116,000951
1990-10-09964988950970183,000970
1990-10-08890949890949188,000949
1990-10-05895905885900552,000900
1990-10-03925955920955248,000955
1990-10-02935935935935204,000935
1990-10-01860861824835123,000835
1990-09-28852862815862379,000862
1990-09-27860880845862149,000862
1990-09-26910915860860137,000860
1990-09-25921935913920161,000920
1990-09-21940949930931261,000931
1990-09-20929945929945192,000945
1990-09-19931955931945125,000945
1990-09-18962962920930198,000930
1990-09-17980980950952233,000952
1990-09-14970979945970841,000970
1990-09-131,0201,040980980347,000980
1990-09-129361,0309351,000324,0001,000
1990-09-11940984940980278,000980
1990-09-10930960923931281,000931
1990-09-07900920898910284,000910
1990-09-06940949900908230,000908
1990-09-05955955930930184,000930
1990-09-041,0201,020965965263,000965
1990-09-031,0001,0409951,000365,0001,000
1990-08-319921,050990990225,000990
1990-08-30960961940961130,000961
1990-08-29960978940940257,000940
1990-08-281,0001,000960960251,000960
1990-08-27960965960965100,000965
1990-08-24897928897910226,000910
1990-08-23896911896897325,000897
1990-08-221,0001,010980986439,000986
1990-08-211,0401,0701,0401,040203,0001,040
1990-08-201,0201,0701,0201,040182,0001,040
1990-08-171,0201,1001,0101,060275,0001,060
1990-08-161,0601,0801,0601,060213,0001,060
1990-08-151,0701,1001,0501,060337,0001,060
1990-08-141,0701,0701,0101,050178,0001,050
1990-08-131,0501,0501,0001,000242,0001,000
1990-08-101,1001,1001,0501,060212,0001,060
1990-08-091,1501,1501,0501,050287,0001,050
1990-08-081,0701,1401,0701,110201,0001,110
1990-08-071,0501,1201,0501,070441,0001,070
1990-08-061,1101,1501,0701,150346,0001,150
1990-08-031,1201,1501,1201,120496,0001,120
1990-08-021,2101,2201,1801,180132,0001,180
1990-08-011,2801,2801,2001,200131,0001,200
1990-07-311,2801,2801,2201,260130,0001,260
1990-07-301,2001,2401,1801,240111,0001,240
1990-07-271,2501,2601,1701,220110,0001,220
1990-07-261,2601,2901,2501,250283,0001,250
1990-07-251,2901,2901,2501,260118,0001,260
1990-07-241,3001,3001,2701,30079,0001,300
1990-07-231,2901,3001,2801,280201,0001,280
1990-07-201,3201,3301,2901,290227,0001,290
1990-07-191,3401,3601,3301,340358,0001,340
1990-07-181,3201,3301,3101,330277,0001,330
1990-07-171,3001,3401,2801,340335,0001,340
1990-07-161,3001,3201,3001,320105,0001,320
1990-07-131,3101,3301,3001,320197,0001,320
1990-07-121,3101,3401,3001,330178,0001,330
1990-07-111,2901,3201,2901,290171,0001,290
1990-07-101,3201,3301,3201,320116,0001,320
1990-07-091,3601,3801,3601,370120,0001,370
1990-07-061,3401,3701,3101,360187,0001,360
1990-07-051,3601,3801,3601,360145,0001,360
1990-07-041,3601,3701,3601,360201,0001,360
1990-07-031,3301,3701,3201,370512,0001,370
1990-07-021,2801,3201,2801,320105,0001,320
1990-06-291,3101,3301,2801,320224,0001,320
1990-06-281,3401,3401,2901,290172,0001,290
1990-06-271,3001,3301,2801,330233,0001,330
1990-06-261,2801,3101,2801,300125,0001,300
1990-06-251,2401,2601,2401,260229,0001,260
1990-06-221,3001,3201,2801,280306,0001,280
1990-06-211,3201,3301,3001,330199,0001,330
1990-06-201,3201,3201,3001,30080,0001,300
1990-06-191,3101,3201,3001,300184,0001,300
1990-06-181,3301,3301,3101,31096,0001,310
1990-06-151,3201,3301,3201,320188,0001,320
1990-06-141,3201,3401,3001,340364,0001,340
1990-06-131,2901,3301,2901,330225,0001,330
1990-06-121,3001,3201,2901,290327,0001,290
1990-06-111,3201,3301,3201,320161,0001,320
1990-06-081,3601,3601,3201,330430,0001,330
1990-06-071,3201,3501,3201,340317,0001,340
1990-06-061,3501,3501,3201,320241,0001,320
1990-06-051,3801,3901,3701,37057,0001,370
1990-06-041,3901,4001,3801,380133,0001,380
1990-06-011,3801,3901,3601,380257,0001,380
1990-05-311,3701,3901,3701,370186,0001,370
1990-05-301,3601,3901,3201,370326,0001,370
1990-05-291,3501,4001,3501,400319,0001,400
1990-05-281,3901,4101,3701,370208,0001,370
1990-05-251,3801,3901,3701,390151,0001,390
1990-05-241,3601,3701,3501,370271,0001,370
1990-05-231,3401,3901,3301,370500,0001,370
1990-05-221,3201,3401,3201,320181,0001,320
1990-05-211,3501,3601,3401,360173,0001,360
1990-05-181,3501,3701,3401,350207,0001,350
1990-05-171,3601,3701,3501,350191,0001,350
1990-05-161,3901,4001,3701,370306,0001,370
1990-05-151,4001,4101,3601,390339,0001,390
1990-05-141,3901,4101,3701,410320,0001,410
1990-05-111,3501,3701,3301,370334,0001,370
1990-05-101,3401,3701,3401,350217,0001,350
1990-05-091,3501,3601,3501,360169,0001,360
1990-05-081,3701,3801,3501,350390,0001,350
1990-05-071,3401,3601,3301,350342,0001,350
1990-05-021,3101,3201,2901,310188,0001,310
1990-05-011,3201,3201,2701,290189,0001,290
1990-04-271,3101,3101,2901,300294,0001,300
1990-04-261,3201,3201,2901,290278,0001,290
1990-04-251,3201,3201,2801,300469,0001,300
1990-04-241,3001,3101,2901,290197,0001,290
1990-04-231,3201,3201,2601,280264,0001,280
1990-04-201,3501,3501,2801,3401,004,0001,340
1990-04-191,3101,3201,2801,320621,0001,320
1990-04-181,2901,3101,2701,300322,0001,300
1990-04-171,3101,3101,2501,290225,0001,290
1990-04-161,3001,3001,2501,250276,0001,250
1990-04-131,2701,3101,2701,300129,0001,300
1990-04-121,2901,3201,2701,320256,0001,320
1990-04-111,3001,3001,2501,260169,0001,260
1990-04-101,2401,3001,2401,260152,0001,260
1990-04-091,3101,3101,3001,300352,0001,300
1990-04-061,2901,3001,2501,250480,0001,250
1990-04-051,2001,2301,1601,230486,0001,230
1990-04-041,2301,2301,1601,200513,0001,200
1990-04-031,1701,2301,1301,230329,0001,230
1990-04-021,2001,2001,1001,160371,0001,160
1990-03-301,3001,3001,2001,200541,0001,200
1990-03-291,3301,3801,2801,300194,0001,300
1990-03-281,3101,3501,2801,310326,0001,310
1990-03-271,4301,4301,3401,350305,0001,350
1990-03-261,3601,4501,3601,4501,045,0001,450
1990-03-231,2601,3001,2001,3001,980,0001,300
1990-03-221,2701,2901,1701,220501,0001,220
1990-03-201,3501,4101,2601,340366,0001,340
1990-03-191,4201,4201,3001,330307,0001,330
1990-03-161,4001,4201,3901,420214,0001,420
1990-03-151,4101,4301,4001,4202,283,0001,420
1990-03-141,3801,4201,3801,390223,0001,390
1990-03-131,4101,4401,3701,400521,0001,400
1990-03-121,4401,4501,3901,400734,0001,400
1990-03-091,4001,4201,3701,420551,0001,420
1990-03-081,3701,4001,3501,370310,0001,370
1990-03-071,3901,3901,3501,370560,0001,370
1990-03-061,4001,4101,3901,390301,0001,390
1990-03-051,4301,4301,4001,400291,0001,400
1990-03-021,3901,4301,3801,410378,0001,410
1990-03-011,4501,4501,3901,390802,0001,390
1990-02-281,4501,4701,4101,440345,0001,440
1990-02-271,4101,4101,3501,410431,0001,410
1990-02-261,4001,4001,3401,370412,0001,370
1990-02-231,4601,4901,4001,400560,0001,400
1990-02-221,4801,5401,4401,480538,0001,480
1990-02-211,4801,5001,4601,460632,0001,460
1990-02-201,5401,5401,5101,510433,0001,510
1990-02-191,5801,5801,5401,540555,0001,540
1990-02-161,5901,5901,5601,560500,0001,560
1990-02-151,5601,5801,5501,560336,0001,560
1990-02-141,5801,5901,5401,560574,0001,560
1990-02-131,5901,5901,5501,570466,0001,570
1990-02-091,5801,5801,5401,560854,0001,560
1990-02-081,5901,6001,5301,5501,241,0001,550
1990-02-071,6001,6101,5801,590458,0001,590
1990-02-061,6001,6101,5901,600617,0001,600
1990-02-051,6301,6301,5901,590632,0001,590
1990-02-021,6301,6401,6001,600632,0001,600
1990-02-011,6401,6401,6001,600379,0001,600
1990-01-311,6501,6501,6101,620516,0001,620
1990-01-301,6401,6501,6201,630267,0001,630
1990-01-291,6501,6501,6101,610247,0001,610
1990-01-261,6501,6501,6001,600279,0001,600
1990-01-251,6801,6801,6201,620323,0001,620
1990-01-241,6801,6801,6501,650519,0001,650
1990-01-231,6601,6701,6501,670624,0001,670
1990-01-221,6501,6801,6501,670269,0001,670
1990-01-191,6701,6701,6301,640816,0001,640
1990-01-181,7001,7001,6501,680493,0001,680
1990-01-171,7401,7401,6601,660376,0001,660
1990-01-161,7401,7501,6601,690368,0001,690
1990-01-121,8401,8401,7501,780478,0001,780
1990-01-111,8101,8101,7701,810240,0001,810
1990-01-101,8001,8201,7301,790334,0001,790
1990-01-091,9001,9201,8101,8102,890,0001,810
1990-01-081,8401,8701,8101,8702,163,0001,870
1990-01-051,8201,8401,7801,840977,0001,840
1990-01-041,8301,8301,7901,79053,0001,790

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