3105 日清紡ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,010 | 1,020 | 1,000 | 1,000 | 110,000 | 1,000 |
| 1995-12-28 | 1,020 | 1,020 | 990 | 1,000 | 68,000 | 1,000 |
| 1995-12-27 | 1,040 | 1,040 | 1,010 | 1,020 | 123,000 | 1,020 |
| 1995-12-26 | 1,010 | 1,030 | 1,000 | 1,020 | 142,000 | 1,020 |
| 1995-12-25 | 1,020 | 1,020 | 1,000 | 1,010 | 135,000 | 1,010 |
| 1995-12-22 | 1,020 | 1,020 | 1,000 | 1,020 | 225,000 | 1,020 |
| 1995-12-21 | 997 | 1,020 | 995 | 1,000 | 479,000 | 1,000 |
| 1995-12-20 | 990 | 1,010 | 984 | 1,000 | 338,000 | 1,000 |
| 1995-12-19 | 978 | 984 | 973 | 984 | 258,000 | 984 |
| 1995-12-18 | 974 | 982 | 973 | 973 | 117,000 | 973 |
| 1995-12-15 | 979 | 980 | 969 | 975 | 282,000 | 975 |
| 1995-12-14 | 984 | 989 | 980 | 989 | 231,000 | 989 |
| 1995-12-13 | 989 | 989 | 977 | 980 | 137,000 | 980 |
| 1995-12-12 | 984 | 990 | 970 | 971 | 420,000 | 971 |
| 1995-12-11 | 990 | 990 | 976 | 989 | 101,000 | 989 |
| 1995-12-08 | 991 | 991 | 967 | 976 | 1,727,000 | 976 |
| 1995-12-07 | 958 | 982 | 949 | 981 | 208,000 | 981 |
| 1995-12-06 | 942 | 960 | 942 | 958 | 187,000 | 958 |
| 1995-12-05 | 942 | 950 | 942 | 945 | 152,000 | 945 |
| 1995-12-04 | 939 | 940 | 932 | 940 | 102,000 | 940 |
| 1995-12-01 | 922 | 937 | 911 | 922 | 216,000 | 922 |
| 1995-11-30 | 935 | 943 | 928 | 932 | 304,000 | 932 |
| 1995-11-29 | 930 | 945 | 911 | 911 | 106,000 | 911 |
| 1995-11-28 | 941 | 947 | 936 | 947 | 199,000 | 947 |
| 1995-11-27 | 942 | 950 | 936 | 942 | 358,000 | 942 |
| 1995-11-24 | 930 | 940 | 930 | 940 | 82,000 | 940 |
| 1995-11-22 | 937 | 940 | 937 | 940 | 108,000 | 940 |
| 1995-11-21 | 928 | 941 | 928 | 939 | 238,000 | 939 |
| 1995-11-20 | 945 | 961 | 942 | 942 | 201,000 | 942 |
| 1995-11-17 | 949 | 949 | 941 | 945 | 221,000 | 945 |
| 1995-11-16 | 939 | 943 | 932 | 939 | 113,000 | 939 |
| 1995-11-15 | 944 | 944 | 926 | 929 | 113,000 | 929 |
| 1995-11-14 | 945 | 945 | 934 | 934 | 59,000 | 934 |
| 1995-11-13 | 925 | 945 | 925 | 942 | 123,000 | 942 |
| 1995-11-10 | 927 | 929 | 915 | 925 | 286,000 | 925 |
| 1995-11-09 | 924 | 944 | 923 | 924 | 283,000 | 924 |
| 1995-11-08 | 934 | 944 | 934 | 934 | 123,000 | 934 |
| 1995-11-07 | 950 | 960 | 936 | 954 | 249,000 | 954 |
| 1995-11-06 | 933 | 962 | 931 | 959 | 409,000 | 959 |
| 1995-11-02 | 921 | 938 | 915 | 938 | 300,000 | 938 |
| 1995-11-01 | 898 | 910 | 882 | 900 | 314,000 | 900 |
| 1995-10-31 | 880 | 909 | 863 | 908 | 157,000 | 908 |
| 1995-10-30 | 862 | 880 | 861 | 880 | 142,000 | 880 |
| 1995-10-27 | 896 | 905 | 852 | 852 | 310,000 | 852 |
| 1995-10-26 | 933 | 933 | 892 | 900 | 192,000 | 900 |
| 1995-10-25 | 940 | 943 | 935 | 943 | 252,000 | 943 |
| 1995-10-24 | 944 | 963 | 941 | 950 | 435,000 | 950 |
| 1995-10-23 | 944 | 944 | 935 | 941 | 129,000 | 941 |
| 1995-10-20 | 919 | 945 | 917 | 940 | 243,000 | 940 |
| 1995-10-19 | 918 | 920 | 915 | 915 | 482,000 | 915 |
| 1995-10-18 | 908 | 920 | 906 | 919 | 179,000 | 919 |
| 1995-10-17 | 912 | 919 | 892 | 906 | 893,000 | 906 |
| 1995-10-16 | 918 | 919 | 910 | 918 | 194,000 | 918 |
| 1995-10-13 | 898 | 912 | 890 | 910 | 294,000 | 910 |
| 1995-10-12 | 895 | 910 | 886 | 908 | 175,000 | 908 |
| 1995-10-11 | 890 | 895 | 885 | 885 | 342,000 | 885 |
| 1995-10-09 | 903 | 903 | 889 | 893 | 219,000 | 893 |
| 1995-10-06 | 875 | 900 | 875 | 899 | 450,000 | 899 |
| 1995-10-05 | 869 | 874 | 858 | 865 | 158,000 | 865 |
| 1995-10-04 | 860 | 877 | 856 | 870 | 223,000 | 870 |
| 1995-10-03 | 850 | 874 | 850 | 865 | 198,000 | 865 |
| 1995-10-02 | 858 | 862 | 848 | 850 | 205,000 | 850 |
| 1995-09-29 | 866 | 870 | 860 | 860 | 296,000 | 860 |
| 1995-09-28 | 866 | 871 | 856 | 856 | 196,000 | 856 |
| 1995-09-27 | 853 | 856 | 843 | 856 | 148,000 | 856 |
| 1995-09-26 | 837 | 855 | 832 | 853 | 170,000 | 853 |
| 1995-09-25 | 864 | 864 | 825 | 825 | 242,000 | 825 |
| 1995-09-22 | 850 | 860 | 850 | 854 | 243,000 | 854 |
| 1995-09-21 | 865 | 878 | 865 | 866 | 124,000 | 866 |
| 1995-09-20 | 900 | 900 | 865 | 882 | 264,000 | 882 |
| 1995-09-19 | 865 | 890 | 865 | 890 | 140,000 | 890 |
| 1995-09-18 | 890 | 898 | 865 | 865 | 205,000 | 865 |
| 1995-09-14 | 879 | 890 | 876 | 890 | 190,000 | 890 |
| 1995-09-13 | 867 | 875 | 867 | 875 | 125,000 | 875 |
| 1995-09-12 | 873 | 880 | 866 | 867 | 223,000 | 867 |
| 1995-09-11 | 855 | 874 | 855 | 873 | 154,000 | 873 |
| 1995-09-08 | 856 | 875 | 840 | 865 | 2,828,000 | 865 |
| 1995-09-07 | 826 | 830 | 816 | 816 | 99,000 | 816 |
| 1995-09-06 | 850 | 864 | 816 | 816 | 212,000 | 816 |
| 1995-09-05 | 850 | 855 | 846 | 850 | 170,000 | 850 |
| 1995-09-04 | 880 | 880 | 860 | 868 | 266,000 | 868 |
| 1995-09-01 | 865 | 880 | 860 | 880 | 182,000 | 880 |
| 1995-08-31 | 870 | 880 | 861 | 879 | 202,000 | 879 |
| 1995-08-30 | 873 | 874 | 864 | 866 | 115,000 | 866 |
| 1995-08-29 | 850 | 879 | 847 | 879 | 243,000 | 879 |
| 1995-08-28 | 836 | 852 | 830 | 852 | 84,000 | 852 |
| 1995-08-25 | 850 | 853 | 836 | 850 | 247,000 | 850 |
| 1995-08-24 | 850 | 852 | 845 | 852 | 202,000 | 852 |
| 1995-08-23 | 849 | 849 | 835 | 847 | 380,000 | 847 |
| 1995-08-22 | 840 | 857 | 833 | 840 | 210,000 | 840 |
| 1995-08-21 | 842 | 848 | 830 | 840 | 110,000 | 840 |
| 1995-08-18 | 850 | 855 | 850 | 853 | 283,000 | 853 |
| 1995-08-17 | 850 | 869 | 848 | 864 | 608,000 | 864 |
| 1995-08-16 | 861 | 885 | 856 | 860 | 721,000 | 860 |
| 1995-08-15 | 788 | 871 | 787 | 851 | 297,000 | 851 |
| 1995-08-14 | 787 | 793 | 787 | 788 | 223,000 | 788 |
| 1995-08-11 | 790 | 790 | 785 | 788 | 673,000 | 788 |
| 1995-08-10 | 786 | 787 | 771 | 787 | 604,000 | 787 |
| 1995-08-09 | 790 | 792 | 784 | 790 | 160,000 | 790 |
| 1995-08-08 | 793 | 793 | 780 | 790 | 307,000 | 790 |
| 1995-08-07 | 785 | 788 | 778 | 788 | 272,000 | 788 |
| 1995-08-04 | 783 | 786 | 778 | 781 | 393,000 | 781 |
| 1995-08-03 | 780 | 800 | 776 | 786 | 395,000 | 786 |
| 1995-08-02 | 746 | 763 | 746 | 763 | 212,000 | 763 |
| 1995-08-01 | 786 | 789 | 746 | 756 | 172,000 | 756 |
| 1995-07-31 | 780 | 810 | 780 | 796 | 260,000 | 796 |
| 1995-07-28 | 777 | 785 | 769 | 785 | 140,000 | 785 |
| 1995-07-27 | 775 | 790 | 774 | 782 | 297,000 | 782 |
| 1995-07-26 | 754 | 784 | 740 | 784 | 165,000 | 784 |
| 1995-07-25 | 775 | 775 | 762 | 762 | 116,000 | 762 |
| 1995-07-24 | 777 | 777 | 761 | 777 | 107,000 | 777 |
| 1995-07-21 | 777 | 777 | 762 | 777 | 180,000 | 777 |
| 1995-07-20 | 757 | 777 | 757 | 777 | 161,000 | 777 |
| 1995-07-19 | 775 | 777 | 762 | 777 | 128,000 | 777 |
| 1995-07-18 | 798 | 805 | 763 | 785 | 149,000 | 785 |
| 1995-07-17 | 782 | 810 | 782 | 798 | 292,000 | 798 |
| 1995-07-14 | 770 | 770 | 745 | 762 | 534,000 | 762 |
| 1995-07-13 | 778 | 778 | 756 | 760 | 509,000 | 760 |
| 1995-07-12 | 807 | 809 | 775 | 775 | 721,000 | 775 |
| 1995-07-11 | 776 | 797 | 761 | 797 | 470,000 | 797 |
| 1995-07-10 | 788 | 788 | 770 | 779 | 462,000 | 779 |
| 1995-07-07 | 771 | 771 | 757 | 766 | 578,000 | 766 |
| 1995-07-06 | 691 | 699 | 685 | 691 | 173,000 | 691 |
| 1995-07-05 | 690 | 690 | 683 | 685 | 109,000 | 685 |
| 1995-07-04 | 663 | 690 | 656 | 690 | 114,000 | 690 |
| 1995-07-03 | 669 | 669 | 653 | 663 | 187,000 | 663 |
| 1995-06-30 | 673 | 675 | 665 | 669 | 210,000 | 669 |
| 1995-06-29 | 700 | 701 | 670 | 673 | 374,000 | 673 |
| 1995-06-28 | 696 | 697 | 685 | 690 | 165,000 | 690 |
| 1995-06-27 | 730 | 730 | 706 | 706 | 323,000 | 706 |
| 1995-06-26 | 746 | 746 | 727 | 732 | 250,000 | 732 |
| 1995-06-23 | 731 | 741 | 726 | 736 | 166,000 | 736 |
| 1995-06-22 | 720 | 720 | 707 | 712 | 84,000 | 712 |
| 1995-06-21 | 699 | 727 | 699 | 727 | 155,000 | 727 |
| 1995-06-20 | 706 | 707 | 685 | 696 | 206,000 | 696 |
| 1995-06-19 | 722 | 722 | 700 | 705 | 136,000 | 705 |
| 1995-06-16 | 730 | 734 | 721 | 722 | 189,000 | 722 |
| 1995-06-15 | 730 | 730 | 681 | 720 | 229,000 | 720 |
| 1995-06-14 | 740 | 750 | 730 | 730 | 114,000 | 730 |
| 1995-06-13 | 747 | 756 | 733 | 735 | 209,000 | 735 |
| 1995-06-12 | 770 | 771 | 750 | 755 | 145,000 | 755 |
| 1995-06-09 | 763 | 788 | 763 | 780 | 1,418,000 | 780 |
| 1995-06-08 | 778 | 778 | 759 | 765 | 213,000 | 765 |
| 1995-06-07 | 776 | 788 | 776 | 788 | 87,000 | 788 |
| 1995-06-06 | 793 | 793 | 776 | 776 | 91,000 | 776 |
| 1995-06-05 | 786 | 795 | 780 | 795 | 64,000 | 795 |
| 1995-06-02 | 768 | 800 | 768 | 796 | 235,000 | 796 |
| 1995-06-01 | 767 | 770 | 759 | 760 | 220,000 | 760 |
| 1995-05-31 | 776 | 780 | 748 | 763 | 202,000 | 763 |
| 1995-05-30 | 761 | 785 | 761 | 777 | 520,000 | 777 |
| 1995-05-29 | 748 | 771 | 746 | 766 | 214,000 | 766 |
| 1995-05-26 | 736 | 764 | 736 | 758 | 174,000 | 758 |
| 1995-05-25 | 775 | 775 | 734 | 734 | 240,000 | 734 |
| 1995-05-24 | 759 | 776 | 759 | 771 | 137,000 | 771 |
| 1995-05-23 | 763 | 764 | 754 | 754 | 159,000 | 754 |
| 1995-05-22 | 782 | 783 | 764 | 767 | 173,000 | 767 |
| 1995-05-19 | 782 | 789 | 773 | 784 | 366,000 | 784 |
| 1995-05-18 | 809 | 809 | 781 | 792 | 330,000 | 792 |
| 1995-05-17 | 814 | 814 | 806 | 810 | 252,000 | 810 |
| 1995-05-16 | 829 | 829 | 816 | 816 | 121,000 | 816 |
| 1995-05-15 | 824 | 830 | 818 | 830 | 260,000 | 830 |
| 1995-05-12 | 815 | 826 | 812 | 816 | 549,000 | 816 |
| 1995-05-11 | 841 | 841 | 823 | 823 | 189,000 | 823 |
| 1995-05-10 | 845 | 850 | 844 | 844 | 159,000 | 844 |
| 1995-05-09 | 853 | 853 | 847 | 847 | 108,000 | 847 |
| 1995-05-08 | 850 | 855 | 848 | 854 | 246,000 | 854 |
| 1995-05-02 | 838 | 855 | 834 | 854 | 375,000 | 854 |
| 1995-05-01 | 841 | 843 | 836 | 838 | 178,000 | 838 |
| 1995-04-28 | 835 | 840 | 833 | 838 | 152,000 | 838 |
| 1995-04-27 | 835 | 835 | 825 | 833 | 247,000 | 833 |
| 1995-04-26 | 828 | 834 | 825 | 830 | 172,000 | 830 |
| 1995-04-25 | 820 | 850 | 817 | 835 | 407,000 | 835 |
| 1995-04-24 | 817 | 824 | 810 | 810 | 339,000 | 810 |
| 1995-04-21 | 794 | 818 | 794 | 817 | 533,000 | 817 |
| 1995-04-20 | 792 | 796 | 790 | 791 | 438,000 | 791 |
| 1995-04-19 | 791 | 794 | 775 | 791 | 338,000 | 791 |
| 1995-04-18 | 798 | 799 | 785 | 792 | 198,000 | 792 |
| 1995-04-17 | 788 | 799 | 775 | 799 | 323,000 | 799 |
| 1995-04-14 | 787 | 800 | 781 | 784 | 384,000 | 784 |
| 1995-04-13 | 785 | 800 | 781 | 790 | 290,000 | 790 |
| 1995-04-12 | 790 | 799 | 775 | 775 | 318,000 | 775 |
| 1995-04-11 | 799 | 800 | 789 | 789 | 423,000 | 789 |
| 1995-04-10 | 794 | 797 | 786 | 797 | 366,000 | 797 |
| 1995-04-07 | 781 | 791 | 781 | 791 | 244,000 | 791 |
| 1995-04-06 | 789 | 795 | 772 | 783 | 436,000 | 783 |
| 1995-04-05 | 776 | 780 | 751 | 780 | 304,000 | 780 |
| 1995-04-04 | 753 | 768 | 743 | 768 | 626,000 | 768 |
| 1995-04-03 | 795 | 795 | 736 | 740 | 557,000 | 740 |
| 1995-03-31 | 835 | 836 | 798 | 798 | 319,000 | 798 |
| 1995-03-30 | 826 | 835 | 824 | 825 | 127,000 | 825 |
| 1995-03-29 | 850 | 850 | 822 | 824 | 240,000 | 824 |
| 1995-03-28 | 812 | 850 | 808 | 850 | 305,000 | 850 |
| 1995-03-27 | 801 | 812 | 798 | 798 | 286,000 | 798 |
| 1995-03-24 | 803 | 808 | 798 | 804 | 354,000 | 804 |
| 1995-03-23 | 815 | 835 | 806 | 810 | 277,000 | 810 |
| 1995-03-22 | 830 | 835 | 822 | 822 | 229,000 | 822 |
| 1995-03-20 | 842 | 842 | 830 | 830 | 259,000 | 830 |
| 1995-03-17 | 845 | 846 | 836 | 843 | 357,000 | 843 |
| 1995-03-16 | 845 | 845 | 841 | 843 | 202,000 | 843 |
| 1995-03-15 | 842 | 845 | 840 | 844 | 299,000 | 844 |
| 1995-03-14 | 842 | 843 | 839 | 839 | 145,000 | 839 |
| 1995-03-13 | 837 | 842 | 819 | 827 | 204,000 | 827 |
| 1995-03-10 | 850 | 851 | 827 | 827 | 1,633,000 | 827 |
| 1995-03-09 | 863 | 874 | 855 | 868 | 182,000 | 868 |
| 1995-03-08 | 870 | 872 | 861 | 863 | 196,000 | 863 |
| 1995-03-07 | 883 | 883 | 878 | 879 | 354,000 | 879 |
| 1995-03-06 | 894 | 898 | 886 | 893 | 254,000 | 893 |
| 1995-03-03 | 900 | 909 | 892 | 899 | 148,000 | 899 |
| 1995-03-02 | 917 | 932 | 906 | 910 | 532,000 | 910 |
| 1995-03-01 | 915 | 915 | 887 | 907 | 311,000 | 907 |
| 1995-02-28 | 930 | 943 | 904 | 915 | 255,000 | 915 |
| 1995-02-27 | 932 | 935 | 922 | 934 | 291,000 | 934 |
| 1995-02-24 | 978 | 978 | 951 | 952 | 296,000 | 952 |
| 1995-02-23 | 981 | 985 | 970 | 978 | 198,000 | 978 |
| 1995-02-22 | 985 | 997 | 985 | 985 | 298,000 | 985 |
| 1995-02-21 | 991 | 999 | 989 | 990 | 322,000 | 990 |
| 1995-02-20 | 990 | 992 | 986 | 989 | 221,000 | 989 |
| 1995-02-17 | 985 | 1,010 | 985 | 985 | 449,000 | 985 |
| 1995-02-16 | 998 | 999 | 989 | 989 | 131,000 | 989 |
| 1995-02-15 | 988 | 1,000 | 987 | 988 | 128,000 | 988 |
| 1995-02-14 | 1,000 | 1,000 | 985 | 988 | 179,000 | 988 |
| 1995-02-13 | 1,000 | 1,000 | 990 | 1,000 | 115,000 | 1,000 |
| 1995-02-10 | 995 | 1,000 | 995 | 1,000 | 366,000 | 1,000 |
| 1995-02-09 | 998 | 1,010 | 995 | 995 | 218,000 | 995 |
| 1995-02-08 | 1,020 | 1,030 | 990 | 1,000 | 464,000 | 1,000 |
| 1995-02-07 | 1,020 | 1,030 | 1,020 | 1,020 | 131,000 | 1,020 |
| 1995-02-06 | 1,030 | 1,040 | 1,020 | 1,030 | 187,000 | 1,030 |
| 1995-02-03 | 1,050 | 1,050 | 1,040 | 1,050 | 103,000 | 1,050 |
| 1995-02-02 | 1,050 | 1,060 | 1,040 | 1,060 | 111,000 | 1,060 |
| 1995-02-01 | 1,050 | 1,050 | 1,040 | 1,050 | 185,000 | 1,050 |
| 1995-01-31 | 1,040 | 1,050 | 1,030 | 1,050 | 326,000 | 1,050 |
| 1995-01-30 | 1,020 | 1,050 | 1,020 | 1,030 | 208,000 | 1,030 |
| 1995-01-27 | 1,020 | 1,040 | 1,010 | 1,020 | 339,000 | 1,020 |
| 1995-01-26 | 1,030 | 1,040 | 1,020 | 1,030 | 221,000 | 1,030 |
| 1995-01-25 | 1,040 | 1,040 | 1,030 | 1,030 | 345,000 | 1,030 |
| 1995-01-24 | 1,020 | 1,030 | 1,010 | 1,030 | 499,000 | 1,030 |
| 1995-01-23 | 1,070 | 1,070 | 1,020 | 1,030 | 321,000 | 1,030 |
| 1995-01-20 | 1,090 | 1,090 | 1,060 | 1,070 | 388,000 | 1,070 |
| 1995-01-19 | 1,100 | 1,110 | 1,100 | 1,110 | 230,000 | 1,110 |
| 1995-01-18 | 1,100 | 1,100 | 1,090 | 1,090 | 61,000 | 1,090 |
| 1995-01-17 | 1,100 | 1,100 | 1,090 | 1,100 | 125,000 | 1,100 |
| 1995-01-13 | 1,100 | 1,100 | 1,090 | 1,100 | 585,000 | 1,100 |
| 1995-01-12 | 1,110 | 1,120 | 1,100 | 1,110 | 126,000 | 1,110 |
| 1995-01-11 | 1,110 | 1,120 | 1,100 | 1,110 | 130,000 | 1,110 |
| 1995-01-10 | 1,100 | 1,110 | 1,100 | 1,110 | 258,000 | 1,110 |
| 1995-01-09 | 1,120 | 1,120 | 1,100 | 1,100 | 325,000 | 1,100 |
| 1995-01-06 | 1,140 | 1,140 | 1,110 | 1,130 | 223,000 | 1,130 |
| 1995-01-05 | 1,160 | 1,160 | 1,140 | 1,150 | 60,000 | 1,150 |
| 1995-01-04 | 1,150 | 1,160 | 1,150 | 1,150 | 32,000 | 1,150 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
