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