3105 日清紡ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 810 | 820 | 805 | 820 | 60,000 | 820 |
| 1993-12-29 | 806 | 806 | 790 | 800 | 101,000 | 800 |
| 1993-12-28 | 787 | 797 | 787 | 788 | 91,000 | 788 |
| 1993-12-27 | 809 | 809 | 782 | 797 | 204,000 | 797 |
| 1993-12-24 | 800 | 806 | 798 | 806 | 183,000 | 806 |
| 1993-12-22 | 800 | 806 | 781 | 806 | 198,000 | 806 |
| 1993-12-21 | 783 | 806 | 773 | 790 | 231,000 | 790 |
| 1993-12-20 | 810 | 810 | 780 | 780 | 336,000 | 780 |
| 1993-12-17 | 806 | 810 | 795 | 806 | 156,000 | 806 |
| 1993-12-16 | 810 | 815 | 805 | 805 | 184,000 | 805 |
| 1993-12-15 | 793 | 811 | 780 | 811 | 215,000 | 811 |
| 1993-12-14 | 805 | 805 | 780 | 794 | 183,000 | 794 |
| 1993-12-13 | 800 | 808 | 790 | 790 | 218,000 | 790 |
| 1993-12-10 | 775 | 808 | 772 | 800 | 1,255,000 | 800 |
| 1993-12-09 | 791 | 815 | 791 | 805 | 206,000 | 805 |
| 1993-12-08 | 795 | 795 | 765 | 790 | 434,000 | 790 |
| 1993-12-07 | 801 | 815 | 795 | 800 | 173,000 | 800 |
| 1993-12-06 | 810 | 815 | 800 | 800 | 250,000 | 800 |
| 1993-12-03 | 815 | 834 | 804 | 830 | 265,000 | 830 |
| 1993-12-02 | 829 | 835 | 808 | 824 | 356,000 | 824 |
| 1993-12-01 | 795 | 830 | 791 | 830 | 456,000 | 830 |
| 1993-11-30 | 778 | 799 | 778 | 798 | 191,000 | 798 |
| 1993-11-29 | 777 | 790 | 760 | 775 | 356,000 | 775 |
| 1993-11-26 | 810 | 810 | 774 | 781 | 320,000 | 781 |
| 1993-11-25 | 782 | 810 | 773 | 810 | 186,000 | 810 |
| 1993-11-24 | 792 | 808 | 772 | 772 | 320,000 | 772 |
| 1993-11-22 | 800 | 803 | 780 | 792 | 306,000 | 792 |
| 1993-11-19 | 827 | 843 | 810 | 831 | 319,000 | 831 |
| 1993-11-18 | 819 | 836 | 819 | 831 | 210,000 | 831 |
| 1993-11-17 | 810 | 819 | 800 | 802 | 187,000 | 802 |
| 1993-11-16 | 800 | 825 | 791 | 801 | 427,000 | 801 |
| 1993-11-15 | 818 | 820 | 797 | 797 | 466,000 | 797 |
| 1993-11-12 | 798 | 821 | 797 | 813 | 857,000 | 813 |
| 1993-11-11 | 824 | 824 | 796 | 797 | 663,000 | 797 |
| 1993-11-10 | 860 | 860 | 815 | 823 | 459,000 | 823 |
| 1993-11-09 | 867 | 875 | 851 | 851 | 273,000 | 851 |
| 1993-11-08 | 865 | 880 | 860 | 866 | 301,000 | 866 |
| 1993-11-05 | 902 | 902 | 884 | 885 | 390,000 | 885 |
| 1993-11-04 | 912 | 925 | 902 | 902 | 163,000 | 902 |
| 1993-11-02 | 915 | 925 | 912 | 912 | 143,000 | 912 |
| 1993-11-01 | 915 | 916 | 912 | 915 | 230,000 | 915 |
| 1993-10-29 | 928 | 928 | 913 | 913 | 330,000 | 913 |
| 1993-10-28 | 928 | 928 | 912 | 913 | 207,000 | 913 |
| 1993-10-27 | 922 | 922 | 912 | 918 | 229,000 | 918 |
| 1993-10-26 | 941 | 941 | 921 | 922 | 168,000 | 922 |
| 1993-10-25 | 926 | 935 | 926 | 932 | 281,000 | 932 |
| 1993-10-22 | 935 | 940 | 925 | 925 | 245,000 | 925 |
| 1993-10-21 | 935 | 936 | 920 | 925 | 154,000 | 925 |
| 1993-10-20 | 941 | 945 | 937 | 945 | 228,000 | 945 |
| 1993-10-19 | 933 | 945 | 932 | 945 | 186,000 | 945 |
| 1993-10-18 | 928 | 938 | 928 | 932 | 42,000 | 932 |
| 1993-10-15 | 936 | 947 | 928 | 933 | 387,000 | 933 |
| 1993-10-14 | 962 | 964 | 939 | 945 | 639,000 | 945 |
| 1993-10-13 | 960 | 967 | 960 | 962 | 100,000 | 962 |
| 1993-10-12 | 966 | 975 | 966 | 970 | 302,000 | 970 |
| 1993-10-08 | 942 | 966 | 942 | 966 | 420,000 | 966 |
| 1993-10-07 | 955 | 957 | 952 | 952 | 207,000 | 952 |
| 1993-10-06 | 955 | 960 | 951 | 951 | 199,000 | 951 |
| 1993-10-05 | 955 | 960 | 945 | 955 | 247,000 | 955 |
| 1993-10-04 | 958 | 958 | 942 | 945 | 77,000 | 945 |
| 1993-10-01 | 932 | 950 | 932 | 948 | 182,000 | 948 |
| 1993-09-30 | 955 | 955 | 922 | 922 | 194,000 | 922 |
| 1993-09-29 | 931 | 935 | 922 | 935 | 159,000 | 935 |
| 1993-09-28 | 943 | 943 | 932 | 932 | 152,000 | 932 |
| 1993-09-27 | 955 | 960 | 932 | 933 | 122,000 | 933 |
| 1993-09-24 | 940 | 955 | 940 | 955 | 169,000 | 955 |
| 1993-09-22 | 947 | 947 | 935 | 935 | 171,000 | 935 |
| 1993-09-21 | 952 | 961 | 952 | 956 | 193,000 | 956 |
| 1993-09-20 | 952 | 952 | 935 | 942 | 151,000 | 942 |
| 1993-09-17 | 953 | 954 | 940 | 942 | 251,000 | 942 |
| 1993-09-16 | 969 | 969 | 952 | 955 | 211,000 | 955 |
| 1993-09-14 | 999 | 1,000 | 980 | 999 | 155,000 | 999 |
| 1993-09-13 | 995 | 1,010 | 990 | 1,010 | 250,000 | 1,010 |
| 1993-09-10 | 979 | 995 | 970 | 995 | 1,106,000 | 995 |
| 1993-09-09 | 985 | 990 | 975 | 989 | 271,000 | 989 |
| 1993-09-08 | 962 | 975 | 962 | 975 | 125,000 | 975 |
| 1993-09-07 | 971 | 974 | 951 | 952 | 425,000 | 952 |
| 1993-09-06 | 975 | 980 | 971 | 971 | 297,000 | 971 |
| 1993-09-03 | 980 | 993 | 971 | 971 | 380,000 | 971 |
| 1993-09-02 | 995 | 1,000 | 980 | 990 | 328,000 | 990 |
| 1993-09-01 | 998 | 999 | 989 | 995 | 346,000 | 995 |
| 1993-08-31 | 1,000 | 1,000 | 988 | 998 | 189,000 | 998 |
| 1993-08-30 | 1,000 | 1,020 | 1,000 | 1,010 | 197,000 | 1,010 |
| 1993-08-27 | 999 | 1,020 | 999 | 1,010 | 277,000 | 1,010 |
| 1993-08-26 | 1,000 | 1,010 | 989 | 1,000 | 162,000 | 1,000 |
| 1993-08-25 | 994 | 1,010 | 994 | 1,010 | 196,000 | 1,010 |
| 1993-08-24 | 982 | 994 | 981 | 994 | 163,000 | 994 |
| 1993-08-23 | 980 | 985 | 975 | 980 | 82,000 | 980 |
| 1993-08-20 | 1,010 | 1,010 | 990 | 998 | 240,000 | 998 |
| 1993-08-19 | 991 | 1,010 | 990 | 998 | 182,000 | 998 |
| 1993-08-18 | 990 | 1,010 | 990 | 990 | 303,000 | 990 |
| 1993-08-17 | 1,000 | 1,020 | 995 | 1,000 | 281,000 | 1,000 |
| 1993-08-16 | 980 | 999 | 977 | 998 | 122,000 | 998 |
| 1993-08-13 | 995 | 996 | 985 | 985 | 398,000 | 985 |
| 1993-08-12 | 999 | 1,000 | 995 | 995 | 241,000 | 995 |
| 1993-08-11 | 987 | 998 | 985 | 995 | 145,000 | 995 |
| 1993-08-10 | 989 | 993 | 986 | 990 | 248,000 | 990 |
| 1993-08-09 | 982 | 986 | 980 | 985 | 414,000 | 985 |
| 1993-08-06 | 984 | 984 | 980 | 982 | 317,000 | 982 |
| 1993-08-05 | 979 | 987 | 972 | 983 | 656,000 | 983 |
| 1993-08-04 | 935 | 970 | 934 | 969 | 593,000 | 969 |
| 1993-08-03 | 928 | 941 | 928 | 934 | 334,000 | 934 |
| 1993-08-02 | 931 | 935 | 907 | 918 | 177,000 | 918 |
| 1993-07-30 | 928 | 929 | 921 | 922 | 363,000 | 922 |
| 1993-07-29 | 915 | 920 | 908 | 918 | 543,000 | 918 |
| 1993-07-28 | 918 | 926 | 910 | 910 | 225,000 | 910 |
| 1993-07-27 | 913 | 920 | 910 | 917 | 257,000 | 917 |
| 1993-07-26 | 920 | 920 | 909 | 910 | 284,000 | 910 |
| 1993-07-23 | 921 | 921 | 912 | 920 | 272,000 | 920 |
| 1993-07-22 | 918 | 930 | 918 | 920 | 287,000 | 920 |
| 1993-07-21 | 926 | 931 | 923 | 926 | 382,000 | 926 |
| 1993-07-20 | 940 | 940 | 930 | 933 | 198,000 | 933 |
| 1993-07-19 | 945 | 946 | 940 | 940 | 161,000 | 940 |
| 1993-07-16 | 930 | 954 | 926 | 954 | 349,000 | 954 |
| 1993-07-15 | 922 | 931 | 921 | 926 | 266,000 | 926 |
| 1993-07-14 | 938 | 939 | 916 | 920 | 603,000 | 920 |
| 1993-07-13 | 929 | 941 | 926 | 938 | 190,000 | 938 |
| 1993-07-12 | 945 | 945 | 926 | 929 | 168,000 | 929 |
| 1993-07-09 | 936 | 945 | 936 | 945 | 727,000 | 945 |
| 1993-07-08 | 935 | 941 | 930 | 936 | 329,000 | 936 |
| 1993-07-07 | 946 | 948 | 938 | 942 | 483,000 | 942 |
| 1993-07-06 | 945 | 955 | 945 | 950 | 268,000 | 950 |
| 1993-07-05 | 958 | 958 | 945 | 945 | 78,000 | 945 |
| 1993-07-02 | 966 | 966 | 950 | 950 | 205,000 | 950 |
| 1993-07-01 | 966 | 970 | 962 | 966 | 284,000 | 966 |
| 1993-06-30 | 971 | 971 | 961 | 965 | 256,000 | 965 |
| 1993-06-29 | 970 | 974 | 962 | 962 | 315,000 | 962 |
| 1993-06-28 | 982 | 985 | 970 | 980 | 360,000 | 980 |
| 1993-06-25 | 1,010 | 1,010 | 973 | 985 | 279,000 | 985 |
| 1993-06-24 | 990 | 999 | 989 | 995 | 249,000 | 995 |
| 1993-06-23 | 976 | 990 | 969 | 990 | 227,000 | 990 |
| 1993-06-22 | 979 | 980 | 962 | 976 | 155,000 | 976 |
| 1993-06-21 | 967 | 972 | 961 | 970 | 339,000 | 970 |
| 1993-06-18 | 976 | 997 | 967 | 997 | 347,000 | 997 |
| 1993-06-17 | 985 | 985 | 966 | 985 | 225,000 | 985 |
| 1993-06-16 | 998 | 998 | 972 | 975 | 554,000 | 975 |
| 1993-06-15 | 992 | 1,000 | 988 | 1,000 | 406,000 | 1,000 |
| 1993-06-14 | 990 | 1,010 | 989 | 992 | 206,000 | 992 |
| 1993-06-11 | 1,020 | 1,020 | 989 | 989 | 1,449,000 | 989 |
| 1993-06-10 | 1,000 | 1,000 | 988 | 1,000 | 238,000 | 1,000 |
| 1993-06-08 | 1,000 | 1,010 | 990 | 1,000 | 227,000 | 1,000 |
| 1993-06-07 | 1,000 | 1,020 | 1,000 | 1,000 | 170,000 | 1,000 |
| 1993-06-04 | 1,010 | 1,030 | 998 | 998 | 332,000 | 998 |
| 1993-06-03 | 992 | 1,030 | 992 | 1,030 | 202,000 | 1,030 |
| 1993-06-02 | 986 | 1,010 | 981 | 1,000 | 157,000 | 1,000 |
| 1993-06-01 | 980 | 997 | 980 | 986 | 277,000 | 986 |
| 1993-05-31 | 1,020 | 1,020 | 996 | 1,000 | 448,000 | 1,000 |
| 1993-05-28 | 1,040 | 1,050 | 1,030 | 1,030 | 478,000 | 1,030 |
| 1993-05-27 | 1,020 | 1,070 | 1,020 | 1,020 | 1,791,000 | 1,020 |
| 1993-05-26 | 972 | 991 | 969 | 991 | 257,000 | 991 |
| 1993-05-25 | 986 | 992 | 985 | 992 | 447,000 | 992 |
| 1993-05-24 | 980 | 996 | 972 | 996 | 331,000 | 996 |
| 1993-05-21 | 961 | 985 | 961 | 977 | 391,000 | 977 |
| 1993-05-20 | 985 | 985 | 969 | 970 | 294,000 | 970 |
| 1993-05-19 | 975 | 985 | 965 | 978 | 343,000 | 978 |
| 1993-05-18 | 1,000 | 1,010 | 970 | 975 | 520,000 | 975 |
| 1993-05-17 | 1,040 | 1,040 | 1,010 | 1,010 | 192,000 | 1,010 |
| 1993-05-14 | 1,030 | 1,040 | 1,020 | 1,020 | 609,000 | 1,020 |
| 1993-05-13 | 1,040 | 1,040 | 1,000 | 1,020 | 510,000 | 1,020 |
| 1993-05-12 | 1,030 | 1,030 | 1,000 | 1,020 | 224,000 | 1,020 |
| 1993-05-11 | 1,040 | 1,050 | 1,020 | 1,030 | 251,000 | 1,030 |
| 1993-05-10 | 1,030 | 1,040 | 1,010 | 1,040 | 296,000 | 1,040 |
| 1993-05-07 | 1,020 | 1,030 | 1,000 | 1,030 | 398,000 | 1,030 |
| 1993-05-06 | 1,050 | 1,050 | 1,020 | 1,020 | 314,000 | 1,020 |
| 1993-04-30 | 1,030 | 1,040 | 1,010 | 1,040 | 227,000 | 1,040 |
| 1993-04-28 | 1,020 | 1,040 | 1,000 | 1,000 | 478,000 | 1,000 |
| 1993-04-27 | 981 | 1,020 | 981 | 1,000 | 387,000 | 1,000 |
| 1993-04-26 | 982 | 990 | 975 | 990 | 414,000 | 990 |
| 1993-04-23 | 1,000 | 1,020 | 990 | 990 | 272,000 | 990 |
| 1993-04-22 | 1,010 | 1,050 | 1,000 | 1,010 | 615,000 | 1,010 |
| 1993-04-21 | 999 | 1,020 | 995 | 1,010 | 516,000 | 1,010 |
| 1993-04-20 | 1,000 | 1,010 | 973 | 979 | 663,000 | 979 |
| 1993-04-19 | 1,030 | 1,030 | 990 | 994 | 700,000 | 994 |
| 1993-04-16 | 1,060 | 1,080 | 1,030 | 1,040 | 548,000 | 1,040 |
| 1993-04-15 | 1,070 | 1,070 | 1,050 | 1,070 | 525,000 | 1,070 |
| 1993-04-14 | 1,080 | 1,110 | 1,050 | 1,050 | 1,063,000 | 1,050 |
| 1993-04-13 | 1,020 | 1,080 | 1,020 | 1,080 | 985,000 | 1,080 |
| 1993-04-12 | 1,040 | 1,050 | 1,030 | 1,030 | 193,000 | 1,030 |
| 1993-04-09 | 1,050 | 1,070 | 1,030 | 1,060 | 1,146,000 | 1,060 |
| 1993-04-08 | 1,030 | 1,070 | 1,020 | 1,050 | 2,340,000 | 1,050 |
| 1993-04-07 | 1,000 | 1,030 | 1,000 | 1,010 | 1,344,000 | 1,010 |
| 1993-04-06 | 974 | 985 | 955 | 980 | 1,311,000 | 980 |
| 1993-04-05 | 960 | 980 | 960 | 974 | 2,400,000 | 974 |
| 1993-04-02 | 890 | 940 | 890 | 920 | 1,376,000 | 920 |
| 1993-04-01 | 870 | 877 | 870 | 870 | 470,000 | 870 |
| 1993-03-31 | 890 | 893 | 874 | 874 | 441,000 | 874 |
| 1993-03-30 | 910 | 910 | 890 | 890 | 420,000 | 890 |
| 1993-03-29 | 896 | 910 | 891 | 905 | 419,000 | 905 |
| 1993-03-26 | 910 | 913 | 896 | 896 | 268,000 | 896 |
| 1993-03-25 | 916 | 939 | 916 | 930 | 283,000 | 930 |
| 1993-03-24 | 915 | 926 | 915 | 926 | 297,000 | 926 |
| 1993-03-23 | 921 | 925 | 915 | 915 | 200,000 | 915 |
| 1993-03-22 | 917 | 922 | 914 | 919 | 252,000 | 919 |
| 1993-03-19 | 912 | 930 | 901 | 908 | 641,000 | 908 |
| 1993-03-18 | 935 | 949 | 931 | 942 | 407,000 | 942 |
| 1993-03-17 | 920 | 925 | 911 | 918 | 250,000 | 918 |
| 1993-03-16 | 920 | 920 | 901 | 910 | 122,000 | 910 |
| 1993-03-15 | 920 | 920 | 902 | 920 | 222,000 | 920 |
| 1993-03-12 | 891 | 910 | 891 | 910 | 1,650,000 | 910 |
| 1993-03-11 | 912 | 922 | 910 | 911 | 314,000 | 911 |
| 1993-03-10 | 911 | 939 | 910 | 910 | 515,000 | 910 |
| 1993-03-09 | 931 | 948 | 911 | 914 | 545,000 | 914 |
| 1993-03-08 | 899 | 950 | 899 | 940 | 660,000 | 940 |
| 1993-03-05 | 898 | 906 | 895 | 895 | 189,000 | 895 |
| 1993-03-04 | 902 | 910 | 887 | 900 | 201,000 | 900 |
| 1993-03-03 | 910 | 912 | 906 | 911 | 201,000 | 911 |
| 1993-03-02 | 900 | 910 | 900 | 905 | 284,000 | 905 |
| 1993-03-01 | 914 | 914 | 901 | 910 | 218,000 | 910 |
| 1993-02-26 | 920 | 925 | 920 | 925 | 386,000 | 925 |
| 1993-02-25 | 925 | 926 | 915 | 922 | 224,000 | 922 |
| 1993-02-24 | 914 | 915 | 907 | 915 | 155,000 | 915 |
| 1993-02-23 | 901 | 914 | 901 | 914 | 123,000 | 914 |
| 1993-02-22 | 905 | 915 | 901 | 901 | 109,000 | 901 |
| 1993-02-19 | 875 | 915 | 875 | 915 | 164,000 | 915 |
| 1993-02-18 | 899 | 900 | 865 | 865 | 394,000 | 865 |
| 1993-02-17 | 887 | 899 | 883 | 899 | 148,000 | 899 |
| 1993-02-16 | 915 | 920 | 894 | 896 | 277,000 | 896 |
| 1993-02-15 | 910 | 935 | 908 | 935 | 107,000 | 935 |
| 1993-02-12 | 935 | 935 | 905 | 908 | 454,000 | 908 |
| 1993-02-10 | 925 | 935 | 920 | 934 | 129,000 | 934 |
| 1993-02-09 | 930 | 930 | 920 | 920 | 134,000 | 920 |
| 1993-02-08 | 930 | 938 | 927 | 937 | 180,000 | 937 |
| 1993-02-05 | 923 | 931 | 915 | 925 | 221,000 | 925 |
| 1993-02-04 | 919 | 932 | 918 | 920 | 284,000 | 920 |
| 1993-02-03 | 932 | 935 | 917 | 917 | 190,000 | 917 |
| 1993-02-02 | 930 | 935 | 930 | 930 | 222,000 | 930 |
| 1993-02-01 | 932 | 935 | 922 | 935 | 127,000 | 935 |
| 1993-01-29 | 934 | 935 | 915 | 922 | 310,000 | 922 |
| 1993-01-28 | 894 | 930 | 894 | 924 | 221,000 | 924 |
| 1993-01-27 | 895 | 898 | 880 | 894 | 395,000 | 894 |
| 1993-01-26 | 883 | 897 | 877 | 895 | 227,000 | 895 |
| 1993-01-25 | 879 | 885 | 874 | 876 | 163,000 | 876 |
| 1993-01-22 | 871 | 885 | 871 | 874 | 171,000 | 874 |
| 1993-01-21 | 871 | 881 | 870 | 871 | 168,000 | 871 |
| 1993-01-20 | 900 | 900 | 874 | 874 | 124,000 | 874 |
| 1993-01-19 | 904 | 905 | 898 | 900 | 59,000 | 900 |
| 1993-01-18 | 904 | 904 | 894 | 904 | 104,000 | 904 |
| 1993-01-14 | 895 | 904 | 894 | 904 | 173,000 | 904 |
| 1993-01-13 | 896 | 898 | 893 | 896 | 231,000 | 896 |
| 1993-01-12 | 880 | 895 | 880 | 893 | 84,000 | 893 |
| 1993-01-11 | 873 | 880 | 865 | 880 | 201,000 | 880 |
| 1993-01-08 | 860 | 879 | 860 | 868 | 484,000 | 868 |
| 1993-01-07 | 870 | 894 | 863 | 868 | 314,000 | 868 |
| 1993-01-06 | 884 | 884 | 865 | 865 | 244,000 | 865 |
| 1993-01-05 | 876 | 880 | 865 | 875 | 365,000 | 875 |
| 1993-01-04 | 886 | 887 | 881 | 886 | 122,000 | 886 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
