3105 日清紡ホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 886 | 896 | 882 | 882 | 144,000 | 882 |
| 1992-12-29 | 890 | 899 | 885 | 896 | 78,000 | 896 |
| 1992-12-28 | 920 | 920 | 898 | 898 | 157,000 | 898 |
| 1992-12-25 | 933 | 933 | 920 | 920 | 113,000 | 920 |
| 1992-12-24 | 929 | 929 | 919 | 923 | 114,000 | 923 |
| 1992-12-22 | 920 | 930 | 911 | 929 | 136,000 | 929 |
| 1992-12-21 | 924 | 940 | 915 | 930 | 229,000 | 930 |
| 1992-12-18 | 925 | 939 | 920 | 930 | 320,000 | 930 |
| 1992-12-17 | 900 | 925 | 900 | 910 | 181,000 | 910 |
| 1992-12-16 | 915 | 929 | 897 | 898 | 222,000 | 898 |
| 1992-12-15 | 913 | 920 | 900 | 920 | 178,000 | 920 |
| 1992-12-14 | 929 | 929 | 907 | 924 | 138,000 | 924 |
| 1992-12-11 | 930 | 935 | 928 | 930 | 1,202,000 | 930 |
| 1992-12-10 | 926 | 940 | 923 | 930 | 538,000 | 930 |
| 1992-12-09 | 904 | 912 | 897 | 912 | 163,000 | 912 |
| 1992-12-08 | 885 | 896 | 879 | 895 | 221,000 | 895 |
| 1992-12-07 | 875 | 880 | 875 | 879 | 140,000 | 879 |
| 1992-12-04 | 881 | 886 | 861 | 876 | 459,000 | 876 |
| 1992-12-03 | 915 | 915 | 882 | 883 | 312,000 | 883 |
| 1992-12-02 | 908 | 920 | 905 | 908 | 180,000 | 908 |
| 1992-12-01 | 926 | 932 | 906 | 907 | 168,000 | 907 |
| 1992-11-30 | 938 | 942 | 936 | 940 | 155,000 | 940 |
| 1992-11-27 | 923 | 940 | 923 | 938 | 202,000 | 938 |
| 1992-11-26 | 921 | 937 | 900 | 936 | 249,000 | 936 |
| 1992-11-25 | 910 | 922 | 906 | 921 | 243,000 | 921 |
| 1992-11-24 | 917 | 920 | 907 | 907 | 266,000 | 907 |
| 1992-11-20 | 880 | 910 | 877 | 907 | 267,000 | 907 |
| 1992-11-19 | 884 | 899 | 880 | 886 | 477,000 | 886 |
| 1992-11-18 | 842 | 875 | 842 | 867 | 502,000 | 867 |
| 1992-11-17 | 834 | 850 | 834 | 841 | 196,000 | 841 |
| 1992-11-16 | 860 | 860 | 840 | 842 | 156,000 | 842 |
| 1992-11-13 | 863 | 870 | 841 | 860 | 806,000 | 860 |
| 1992-11-12 | 854 | 857 | 838 | 854 | 242,000 | 854 |
| 1992-11-11 | 862 | 862 | 854 | 858 | 299,000 | 858 |
| 1992-11-10 | 880 | 885 | 862 | 862 | 615,000 | 862 |
| 1992-11-09 | 894 | 894 | 880 | 880 | 176,000 | 880 |
| 1992-11-06 | 898 | 898 | 894 | 895 | 175,000 | 895 |
| 1992-11-05 | 899 | 900 | 892 | 899 | 495,000 | 899 |
| 1992-11-04 | 890 | 905 | 890 | 904 | 307,000 | 904 |
| 1992-11-02 | 901 | 905 | 895 | 899 | 142,000 | 899 |
| 1992-10-30 | 924 | 924 | 901 | 901 | 363,000 | 901 |
| 1992-10-29 | 925 | 930 | 925 | 925 | 137,000 | 925 |
| 1992-10-28 | 940 | 940 | 930 | 930 | 283,000 | 930 |
| 1992-10-27 | 928 | 940 | 925 | 930 | 134,000 | 930 |
| 1992-10-26 | 946 | 948 | 928 | 928 | 103,000 | 928 |
| 1992-10-23 | 939 | 939 | 925 | 926 | 222,000 | 926 |
| 1992-10-22 | 940 | 950 | 939 | 949 | 279,000 | 949 |
| 1992-10-21 | 933 | 950 | 933 | 950 | 224,000 | 950 |
| 1992-10-20 | 941 | 953 | 910 | 953 | 319,000 | 953 |
| 1992-10-19 | 940 | 943 | 931 | 931 | 270,000 | 931 |
| 1992-10-16 | 949 | 950 | 944 | 944 | 164,000 | 944 |
| 1992-10-15 | 940 | 950 | 938 | 950 | 388,000 | 950 |
| 1992-10-14 | 953 | 962 | 950 | 950 | 390,000 | 950 |
| 1992-10-13 | 945 | 952 | 940 | 951 | 225,000 | 951 |
| 1992-10-12 | 959 | 960 | 950 | 953 | 127,000 | 953 |
| 1992-10-09 | 977 | 980 | 951 | 960 | 1,326,000 | 960 |
| 1992-10-08 | 947 | 984 | 945 | 984 | 205,000 | 984 |
| 1992-10-07 | 955 | 970 | 950 | 950 | 236,000 | 950 |
| 1992-10-06 | 948 | 970 | 945 | 969 | 203,000 | 969 |
| 1992-10-05 | 955 | 955 | 945 | 949 | 290,000 | 949 |
| 1992-10-02 | 960 | 975 | 952 | 974 | 224,000 | 974 |
| 1992-10-01 | 952 | 970 | 950 | 960 | 284,000 | 960 |
| 1992-09-30 | 988 | 988 | 962 | 962 | 283,000 | 962 |
| 1992-09-29 | 981 | 987 | 970 | 980 | 304,000 | 980 |
| 1992-09-28 | 1,000 | 1,020 | 1,000 | 1,000 | 189,000 | 1,000 |
| 1992-09-25 | 1,030 | 1,040 | 1,020 | 1,020 | 188,000 | 1,020 |
| 1992-09-24 | 1,040 | 1,050 | 1,030 | 1,040 | 418,000 | 1,040 |
| 1992-09-22 | 1,000 | 1,020 | 995 | 1,020 | 424,000 | 1,020 |
| 1992-09-21 | 1,010 | 1,030 | 990 | 1,000 | 256,000 | 1,000 |
| 1992-09-18 | 980 | 1,010 | 969 | 1,010 | 324,000 | 1,010 |
| 1992-09-17 | 953 | 1,000 | 953 | 999 | 234,000 | 999 |
| 1992-09-16 | 965 | 974 | 955 | 955 | 385,000 | 955 |
| 1992-09-14 | 980 | 985 | 971 | 975 | 272,000 | 975 |
| 1992-09-11 | 1,000 | 1,020 | 976 | 976 | 1,433,000 | 976 |
| 1992-09-10 | 1,040 | 1,060 | 1,020 | 1,020 | 879,000 | 1,020 |
| 1992-09-09 | 1,000 | 1,040 | 998 | 1,040 | 688,000 | 1,040 |
| 1992-09-08 | 1,000 | 1,050 | 995 | 1,020 | 996,000 | 1,020 |
| 1992-09-07 | 1,020 | 1,030 | 1,000 | 1,000 | 368,000 | 1,000 |
| 1992-09-04 | 1,010 | 1,030 | 999 | 1,000 | 1,362,000 | 1,000 |
| 1992-09-03 | 959 | 1,010 | 945 | 999 | 751,000 | 999 |
| 1992-09-02 | 944 | 950 | 935 | 949 | 288,000 | 949 |
| 1992-09-01 | 970 | 970 | 943 | 949 | 482,000 | 949 |
| 1992-08-31 | 935 | 965 | 935 | 954 | 645,000 | 954 |
| 1992-08-28 | 953 | 963 | 936 | 955 | 903,000 | 955 |
| 1992-08-27 | 931 | 965 | 931 | 963 | 655,000 | 963 |
| 1992-08-26 | 921 | 936 | 921 | 925 | 243,000 | 925 |
| 1992-08-25 | 925 | 950 | 925 | 925 | 328,000 | 925 |
| 1992-08-24 | 920 | 970 | 920 | 955 | 678,000 | 955 |
| 1992-08-21 | 900 | 920 | 900 | 919 | 434,000 | 919 |
| 1992-08-20 | 878 | 901 | 878 | 900 | 197,000 | 900 |
| 1992-08-19 | 885 | 900 | 860 | 877 | 488,000 | 877 |
| 1992-08-18 | 900 | 905 | 892 | 895 | 245,000 | 895 |
| 1992-08-17 | 899 | 915 | 897 | 905 | 138,000 | 905 |
| 1992-08-14 | 886 | 895 | 886 | 895 | 627,000 | 895 |
| 1992-08-13 | 894 | 909 | 890 | 895 | 297,000 | 895 |
| 1992-08-12 | 870 | 899 | 868 | 894 | 296,000 | 894 |
| 1992-08-11 | 869 | 885 | 861 | 872 | 217,000 | 872 |
| 1992-08-10 | 846 | 862 | 846 | 861 | 249,000 | 861 |
| 1992-08-07 | 915 | 915 | 850 | 861 | 249,000 | 861 |
| 1992-08-06 | 923 | 937 | 916 | 919 | 220,000 | 919 |
| 1992-08-05 | 927 | 934 | 923 | 923 | 262,000 | 923 |
| 1992-08-04 | 929 | 940 | 921 | 930 | 265,000 | 930 |
| 1992-08-03 | 933 | 943 | 923 | 939 | 192,000 | 939 |
| 1992-07-31 | 896 | 943 | 890 | 943 | 480,000 | 943 |
| 1992-07-30 | 852 | 897 | 852 | 897 | 458,000 | 897 |
| 1992-07-29 | 850 | 865 | 835 | 855 | 338,000 | 855 |
| 1992-07-28 | 844 | 850 | 843 | 843 | 218,000 | 843 |
| 1992-07-27 | 878 | 879 | 840 | 843 | 245,000 | 843 |
| 1992-07-24 | 871 | 872 | 841 | 853 | 307,000 | 853 |
| 1992-07-23 | 822 | 871 | 822 | 871 | 131,000 | 871 |
| 1992-07-22 | 885 | 885 | 830 | 830 | 437,000 | 830 |
| 1992-07-21 | 860 | 880 | 854 | 875 | 316,000 | 875 |
| 1992-07-20 | 850 | 854 | 850 | 854 | 169,000 | 854 |
| 1992-07-17 | 934 | 934 | 916 | 930 | 201,000 | 930 |
| 1992-07-16 | 936 | 936 | 921 | 934 | 107,000 | 934 |
| 1992-07-15 | 939 | 945 | 936 | 936 | 278,000 | 936 |
| 1992-07-14 | 940 | 944 | 930 | 939 | 317,000 | 939 |
| 1992-07-13 | 930 | 945 | 920 | 945 | 354,000 | 945 |
| 1992-07-10 | 910 | 920 | 900 | 920 | 767,000 | 920 |
| 1992-07-09 | 890 | 898 | 880 | 898 | 307,000 | 898 |
| 1992-07-08 | 868 | 895 | 852 | 895 | 163,000 | 895 |
| 1992-07-07 | 876 | 877 | 860 | 860 | 93,000 | 860 |
| 1992-07-06 | 875 | 880 | 866 | 866 | 115,000 | 866 |
| 1992-07-03 | 842 | 880 | 842 | 875 | 208,000 | 875 |
| 1992-07-02 | 838 | 850 | 830 | 842 | 259,000 | 842 |
| 1992-07-01 | 816 | 825 | 815 | 825 | 104,000 | 825 |
| 1992-06-30 | 810 | 826 | 810 | 815 | 285,000 | 815 |
| 1992-06-29 | 809 | 810 | 805 | 810 | 142,000 | 810 |
| 1992-06-26 | 823 | 825 | 808 | 808 | 347,000 | 808 |
| 1992-06-25 | 820 | 825 | 801 | 815 | 344,000 | 815 |
| 1992-06-24 | 840 | 840 | 810 | 820 | 448,000 | 820 |
| 1992-06-23 | 825 | 831 | 820 | 830 | 156,000 | 830 |
| 1992-06-22 | 846 | 846 | 821 | 825 | 400,000 | 825 |
| 1992-06-19 | 836 | 853 | 832 | 835 | 115,000 | 835 |
| 1992-06-18 | 840 | 854 | 830 | 830 | 522,000 | 830 |
| 1992-06-17 | 861 | 863 | 850 | 854 | 444,000 | 854 |
| 1992-06-16 | 864 | 872 | 860 | 861 | 188,000 | 861 |
| 1992-06-15 | 866 | 870 | 861 | 861 | 299,000 | 861 |
| 1992-06-12 | 885 | 900 | 870 | 870 | 1,962,000 | 870 |
| 1992-06-11 | 890 | 905 | 885 | 885 | 215,000 | 885 |
| 1992-06-10 | 892 | 905 | 890 | 890 | 238,000 | 890 |
| 1992-06-09 | 886 | 896 | 886 | 896 | 53,000 | 896 |
| 1992-06-08 | 909 | 909 | 880 | 884 | 204,000 | 884 |
| 1992-06-05 | 910 | 911 | 900 | 905 | 139,000 | 905 |
| 1992-06-04 | 919 | 919 | 910 | 911 | 139,000 | 911 |
| 1992-06-03 | 915 | 930 | 915 | 926 | 106,000 | 926 |
| 1992-06-02 | 921 | 928 | 910 | 915 | 188,000 | 915 |
| 1992-06-01 | 941 | 959 | 919 | 920 | 170,000 | 920 |
| 1992-05-29 | 915 | 940 | 915 | 940 | 176,000 | 940 |
| 1992-05-28 | 898 | 910 | 894 | 905 | 178,000 | 905 |
| 1992-05-27 | 925 | 925 | 889 | 895 | 366,000 | 895 |
| 1992-05-26 | 941 | 941 | 925 | 925 | 106,000 | 925 |
| 1992-05-25 | 924 | 941 | 924 | 941 | 141,000 | 941 |
| 1992-05-22 | 952 | 960 | 928 | 928 | 168,000 | 928 |
| 1992-05-21 | 951 | 970 | 951 | 962 | 145,000 | 962 |
| 1992-05-20 | 970 | 970 | 955 | 956 | 169,000 | 956 |
| 1992-05-19 | 940 | 970 | 940 | 970 | 110,000 | 970 |
| 1992-05-18 | 941 | 941 | 930 | 930 | 125,000 | 930 |
| 1992-05-15 | 973 | 973 | 930 | 931 | 160,000 | 931 |
| 1992-05-14 | 986 | 986 | 973 | 973 | 238,000 | 973 |
| 1992-05-13 | 950 | 985 | 949 | 976 | 140,000 | 976 |
| 1992-05-12 | 967 | 973 | 960 | 960 | 309,000 | 960 |
| 1992-05-11 | 935 | 965 | 935 | 960 | 208,000 | 960 |
| 1992-05-08 | 939 | 949 | 932 | 944 | 280,000 | 944 |
| 1992-05-07 | 910 | 949 | 906 | 949 | 297,000 | 949 |
| 1992-05-06 | 899 | 930 | 899 | 930 | 183,000 | 930 |
| 1992-05-01 | 897 | 910 | 897 | 909 | 181,000 | 909 |
| 1992-04-30 | 905 | 920 | 898 | 900 | 204,000 | 900 |
| 1992-04-28 | 900 | 909 | 899 | 901 | 161,000 | 901 |
| 1992-04-27 | 888 | 898 | 859 | 898 | 181,000 | 898 |
| 1992-04-24 | 877 | 888 | 862 | 888 | 385,000 | 888 |
| 1992-04-23 | 828 | 878 | 827 | 867 | 244,000 | 867 |
| 1992-04-22 | 820 | 839 | 815 | 825 | 260,000 | 825 |
| 1992-04-21 | 830 | 845 | 815 | 816 | 333,000 | 816 |
| 1992-04-20 | 870 | 870 | 840 | 840 | 298,000 | 840 |
| 1992-04-17 | 873 | 883 | 867 | 867 | 347,000 | 867 |
| 1992-04-16 | 890 | 905 | 883 | 883 | 229,000 | 883 |
| 1992-04-15 | 895 | 895 | 879 | 888 | 510,000 | 888 |
| 1992-04-14 | 885 | 898 | 865 | 875 | 314,000 | 875 |
| 1992-04-13 | 922 | 922 | 885 | 890 | 329,000 | 890 |
| 1992-04-10 | 902 | 925 | 901 | 917 | 520,000 | 917 |
| 1992-04-09 | 910 | 913 | 888 | 905 | 379,000 | 905 |
| 1992-04-08 | 920 | 920 | 907 | 920 | 242,000 | 920 |
| 1992-04-07 | 935 | 941 | 934 | 934 | 191,000 | 934 |
| 1992-04-06 | 960 | 964 | 935 | 935 | 201,000 | 935 |
| 1992-04-03 | 939 | 950 | 932 | 950 | 387,000 | 950 |
| 1992-04-02 | 970 | 970 | 929 | 929 | 433,000 | 929 |
| 1992-04-01 | 990 | 997 | 960 | 960 | 222,000 | 960 |
| 1992-03-31 | 1,020 | 1,030 | 990 | 990 | 210,000 | 990 |
| 1992-03-30 | 1,020 | 1,030 | 1,000 | 1,010 | 211,000 | 1,010 |
| 1992-03-27 | 1,040 | 1,050 | 1,000 | 1,040 | 324,000 | 1,040 |
| 1992-03-26 | 1,060 | 1,060 | 1,030 | 1,040 | 190,000 | 1,040 |
| 1992-03-25 | 1,040 | 1,050 | 1,020 | 1,040 | 489,000 | 1,040 |
| 1992-03-24 | 1,040 | 1,040 | 1,010 | 1,030 | 482,000 | 1,030 |
| 1992-03-23 | 1,030 | 1,040 | 1,020 | 1,040 | 248,000 | 1,040 |
| 1992-03-19 | 987 | 1,040 | 987 | 1,010 | 763,000 | 1,010 |
| 1992-03-18 | 981 | 992 | 981 | 986 | 252,000 | 986 |
| 1992-03-17 | 979 | 1,000 | 979 | 981 | 243,000 | 981 |
| 1992-03-16 | 999 | 999 | 979 | 979 | 166,000 | 979 |
| 1992-03-13 | 980 | 1,010 | 980 | 999 | 1,582,000 | 999 |
| 1992-03-12 | 993 | 1,010 | 991 | 1,000 | 419,000 | 1,000 |
| 1992-03-11 | 1,000 | 1,010 | 990 | 993 | 87,000 | 993 |
| 1992-03-10 | 1,020 | 1,020 | 1,000 | 1,020 | 195,000 | 1,020 |
| 1992-03-09 | 1,020 | 1,020 | 1,010 | 1,020 | 145,000 | 1,020 |
| 1992-03-06 | 1,020 | 1,030 | 1,000 | 1,030 | 211,000 | 1,030 |
| 1992-03-05 | 1,030 | 1,040 | 1,010 | 1,020 | 301,000 | 1,020 |
| 1992-03-04 | 1,030 | 1,040 | 1,020 | 1,030 | 240,000 | 1,030 |
| 1992-03-03 | 1,070 | 1,070 | 1,040 | 1,040 | 196,000 | 1,040 |
| 1992-03-02 | 1,060 | 1,090 | 1,030 | 1,060 | 843,000 | 1,060 |
| 1992-02-28 | 1,090 | 1,090 | 1,060 | 1,060 | 413,000 | 1,060 |
| 1992-02-27 | 1,120 | 1,130 | 1,070 | 1,070 | 243,000 | 1,070 |
| 1992-02-26 | 1,120 | 1,130 | 1,100 | 1,110 | 242,000 | 1,110 |
| 1992-02-25 | 1,120 | 1,130 | 1,110 | 1,120 | 122,000 | 1,120 |
| 1992-02-24 | 1,130 | 1,140 | 1,120 | 1,120 | 241,000 | 1,120 |
| 1992-02-21 | 1,140 | 1,150 | 1,130 | 1,150 | 145,000 | 1,150 |
| 1992-02-20 | 1,150 | 1,150 | 1,140 | 1,140 | 113,000 | 1,140 |
| 1992-02-19 | 1,120 | 1,150 | 1,110 | 1,130 | 169,000 | 1,130 |
| 1992-02-18 | 1,120 | 1,160 | 1,120 | 1,160 | 125,000 | 1,160 |
| 1992-02-17 | 1,110 | 1,160 | 1,100 | 1,160 | 175,000 | 1,160 |
| 1992-02-14 | 1,140 | 1,140 | 1,100 | 1,110 | 281,000 | 1,110 |
| 1992-02-13 | 1,180 | 1,200 | 1,120 | 1,120 | 111,000 | 1,120 |
| 1992-02-12 | 1,200 | 1,200 | 1,180 | 1,200 | 235,000 | 1,200 |
| 1992-02-10 | 1,200 | 1,210 | 1,200 | 1,210 | 204,000 | 1,210 |
| 1992-02-07 | 1,210 | 1,220 | 1,200 | 1,210 | 141,000 | 1,210 |
| 1992-02-06 | 1,190 | 1,220 | 1,170 | 1,180 | 170,000 | 1,180 |
| 1992-02-05 | 1,170 | 1,200 | 1,170 | 1,190 | 139,000 | 1,190 |
| 1992-02-04 | 1,150 | 1,190 | 1,150 | 1,190 | 138,000 | 1,190 |
| 1992-02-03 | 1,190 | 1,190 | 1,150 | 1,150 | 168,000 | 1,150 |
| 1992-01-31 | 1,150 | 1,200 | 1,150 | 1,150 | 303,000 | 1,150 |
| 1992-01-30 | 1,140 | 1,160 | 1,130 | 1,130 | 248,000 | 1,130 |
| 1992-01-29 | 1,130 | 1,160 | 1,110 | 1,150 | 201,000 | 1,150 |
| 1992-01-28 | 1,100 | 1,130 | 1,100 | 1,120 | 198,000 | 1,120 |
| 1992-01-27 | 1,130 | 1,130 | 1,090 | 1,100 | 214,000 | 1,100 |
| 1992-01-24 | 1,170 | 1,180 | 1,110 | 1,130 | 296,000 | 1,130 |
| 1992-01-23 | 1,190 | 1,200 | 1,150 | 1,180 | 215,000 | 1,180 |
| 1992-01-22 | 1,090 | 1,190 | 1,090 | 1,170 | 180,000 | 1,170 |
| 1992-01-21 | 1,100 | 1,120 | 1,080 | 1,080 | 225,000 | 1,080 |
| 1992-01-20 | 1,120 | 1,120 | 1,090 | 1,090 | 190,000 | 1,090 |
| 1992-01-17 | 1,130 | 1,140 | 1,120 | 1,120 | 223,000 | 1,120 |
| 1992-01-16 | 1,180 | 1,190 | 1,130 | 1,130 | 212,000 | 1,130 |
| 1992-01-14 | 1,160 | 1,170 | 1,140 | 1,140 | 198,000 | 1,140 |
| 1992-01-13 | 1,200 | 1,200 | 1,150 | 1,160 | 322,000 | 1,160 |
| 1992-01-10 | 1,210 | 1,250 | 1,190 | 1,220 | 236,000 | 1,220 |
| 1992-01-09 | 1,220 | 1,280 | 1,210 | 1,280 | 220,000 | 1,280 |
| 1992-01-08 | 1,250 | 1,250 | 1,210 | 1,210 | 136,000 | 1,210 |
| 1992-01-07 | 1,310 | 1,310 | 1,260 | 1,260 | 311,000 | 1,260 |
| 1992-01-06 | 1,320 | 1,320 | 1,300 | 1,310 | 230,000 | 1,310 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
