3105 日清紡ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 524 | 550 | 524 | 550 | 137,000 | 550 |
| 1997-12-29 | 511 | 520 | 485 | 511 | 320,000 | 511 |
| 1997-12-26 | 574 | 583 | 510 | 510 | 276,000 | 510 |
| 1997-12-25 | 542 | 604 | 542 | 584 | 288,000 | 584 |
| 1997-12-24 | 559 | 562 | 525 | 550 | 216,000 | 550 |
| 1997-12-22 | 580 | 582 | 499 | 550 | 379,000 | 550 |
| 1997-12-19 | 656 | 656 | 571 | 580 | 677,000 | 580 |
| 1997-12-18 | 704 | 704 | 638 | 665 | 251,000 | 665 |
| 1997-12-17 | 670 | 709 | 640 | 704 | 523,000 | 704 |
| 1997-12-16 | 675 | 680 | 655 | 669 | 246,000 | 669 |
| 1997-12-15 | 661 | 670 | 655 | 668 | 172,000 | 668 |
| 1997-12-12 | 706 | 706 | 652 | 660 | 1,484,000 | 660 |
| 1997-12-11 | 693 | 698 | 685 | 686 | 177,000 | 686 |
| 1997-12-10 | 713 | 713 | 698 | 699 | 137,000 | 699 |
| 1997-12-09 | 698 | 718 | 698 | 705 | 435,000 | 705 |
| 1997-12-08 | 735 | 735 | 687 | 695 | 274,000 | 695 |
| 1997-12-05 | 735 | 740 | 724 | 735 | 96,000 | 735 |
| 1997-12-04 | 715 | 729 | 711 | 715 | 175,000 | 715 |
| 1997-12-03 | 745 | 746 | 710 | 710 | 216,000 | 710 |
| 1997-12-02 | 773 | 793 | 770 | 774 | 192,000 | 774 |
| 1997-12-01 | 723 | 799 | 718 | 783 | 296,000 | 783 |
| 1997-11-28 | 753 | 776 | 720 | 728 | 291,000 | 728 |
| 1997-11-27 | 750 | 759 | 728 | 757 | 342,000 | 757 |
| 1997-11-26 | 664 | 724 | 664 | 724 | 249,000 | 724 |
| 1997-11-25 | 694 | 704 | 650 | 659 | 607,000 | 659 |
| 1997-11-21 | 716 | 740 | 710 | 734 | 388,000 | 734 |
| 1997-11-20 | 693 | 726 | 693 | 706 | 515,000 | 706 |
| 1997-11-19 | 762 | 779 | 692 | 692 | 145,000 | 692 |
| 1997-11-18 | 748 | 823 | 748 | 792 | 381,000 | 792 |
| 1997-11-17 | 660 | 758 | 650 | 758 | 288,000 | 758 |
| 1997-11-14 | 668 | 694 | 643 | 670 | 876,000 | 670 |
| 1997-11-13 | 692 | 705 | 675 | 688 | 285,000 | 688 |
| 1997-11-12 | 726 | 730 | 682 | 682 | 496,000 | 682 |
| 1997-11-11 | 720 | 736 | 715 | 736 | 196,000 | 736 |
| 1997-11-10 | 707 | 761 | 707 | 730 | 283,000 | 730 |
| 1997-11-07 | 775 | 776 | 740 | 740 | 283,000 | 740 |
| 1997-11-06 | 780 | 793 | 775 | 792 | 121,000 | 792 |
| 1997-11-05 | 785 | 789 | 775 | 789 | 200,000 | 789 |
| 1997-11-04 | 796 | 807 | 785 | 785 | 331,000 | 785 |
| 1997-10-31 | 770 | 810 | 762 | 795 | 343,000 | 795 |
| 1997-10-30 | 812 | 812 | 785 | 785 | 314,000 | 785 |
| 1997-10-29 | 778 | 836 | 778 | 832 | 525,000 | 832 |
| 1997-10-28 | 756 | 775 | 756 | 770 | 997,000 | 770 |
| 1997-10-27 | 761 | 771 | 761 | 771 | 231,000 | 771 |
| 1997-10-24 | 736 | 790 | 736 | 779 | 418,000 | 779 |
| 1997-10-23 | 740 | 753 | 740 | 746 | 346,000 | 746 |
| 1997-10-22 | 709 | 745 | 709 | 745 | 380,000 | 745 |
| 1997-10-21 | 715 | 730 | 715 | 715 | 304,000 | 715 |
| 1997-10-20 | 730 | 734 | 705 | 710 | 224,000 | 710 |
| 1997-10-17 | 755 | 758 | 734 | 736 | 295,000 | 736 |
| 1997-10-16 | 736 | 773 | 730 | 773 | 240,000 | 773 |
| 1997-10-15 | 779 | 779 | 732 | 736 | 350,000 | 736 |
| 1997-10-14 | 742 | 775 | 732 | 772 | 155,000 | 772 |
| 1997-10-13 | 762 | 764 | 731 | 732 | 206,000 | 732 |
| 1997-10-09 | 798 | 798 | 750 | 760 | 441,000 | 760 |
| 1997-10-08 | 779 | 791 | 779 | 788 | 62,000 | 788 |
| 1997-10-07 | 796 | 797 | 770 | 780 | 165,000 | 780 |
| 1997-10-06 | 763 | 796 | 763 | 796 | 95,000 | 796 |
| 1997-10-03 | 753 | 772 | 752 | 763 | 223,000 | 763 |
| 1997-10-02 | 755 | 768 | 750 | 768 | 176,000 | 768 |
| 1997-10-01 | 789 | 790 | 766 | 782 | 353,000 | 782 |
| 1997-09-30 | 810 | 810 | 799 | 799 | 154,000 | 799 |
| 1997-09-29 | 825 | 825 | 780 | 810 | 194,000 | 810 |
| 1997-09-26 | 826 | 826 | 815 | 825 | 264,000 | 825 |
| 1997-09-25 | 840 | 841 | 826 | 840 | 228,000 | 840 |
| 1997-09-24 | 846 | 847 | 825 | 835 | 218,000 | 835 |
| 1997-09-22 | 840 | 859 | 830 | 847 | 152,000 | 847 |
| 1997-09-19 | 827 | 842 | 827 | 842 | 275,000 | 842 |
| 1997-09-18 | 810 | 826 | 810 | 826 | 209,000 | 826 |
| 1997-09-17 | 823 | 830 | 817 | 825 | 541,000 | 825 |
| 1997-09-16 | 840 | 840 | 808 | 820 | 484,000 | 820 |
| 1997-09-12 | 833 | 840 | 827 | 840 | 1,380,000 | 840 |
| 1997-09-11 | 834 | 834 | 829 | 834 | 277,000 | 834 |
| 1997-09-10 | 823 | 837 | 823 | 837 | 103,000 | 837 |
| 1997-09-09 | 826 | 835 | 822 | 822 | 209,000 | 822 |
| 1997-09-08 | 820 | 835 | 820 | 826 | 647,000 | 826 |
| 1997-09-05 | 806 | 810 | 801 | 810 | 542,000 | 810 |
| 1997-09-04 | 806 | 806 | 798 | 805 | 176,000 | 805 |
| 1997-09-03 | 797 | 808 | 791 | 800 | 332,000 | 800 |
| 1997-09-02 | 781 | 781 | 762 | 781 | 240,000 | 781 |
| 1997-09-01 | 780 | 793 | 771 | 771 | 163,000 | 771 |
| 1997-08-29 | 775 | 795 | 761 | 780 | 245,000 | 780 |
| 1997-08-28 | 781 | 792 | 780 | 790 | 120,000 | 790 |
| 1997-08-27 | 795 | 795 | 785 | 786 | 250,000 | 786 |
| 1997-08-26 | 790 | 804 | 787 | 797 | 289,000 | 797 |
| 1997-08-25 | 775 | 782 | 770 | 780 | 167,000 | 780 |
| 1997-08-22 | 781 | 796 | 762 | 767 | 245,000 | 767 |
| 1997-08-21 | 822 | 823 | 800 | 806 | 195,000 | 806 |
| 1997-08-20 | 775 | 815 | 775 | 815 | 184,000 | 815 |
| 1997-08-19 | 772 | 785 | 760 | 775 | 323,000 | 775 |
| 1997-08-18 | 778 | 793 | 745 | 757 | 630,000 | 757 |
| 1997-08-15 | 796 | 801 | 775 | 788 | 416,000 | 788 |
| 1997-08-14 | 811 | 811 | 796 | 796 | 205,000 | 796 |
| 1997-08-13 | 815 | 815 | 795 | 809 | 283,000 | 809 |
| 1997-08-12 | 830 | 830 | 820 | 820 | 194,000 | 820 |
| 1997-08-11 | 855 | 860 | 830 | 830 | 245,000 | 830 |
| 1997-08-08 | 846 | 869 | 841 | 869 | 309,000 | 869 |
| 1997-08-07 | 865 | 865 | 845 | 856 | 178,000 | 856 |
| 1997-08-06 | 875 | 875 | 850 | 871 | 248,000 | 871 |
| 1997-08-05 | 894 | 899 | 888 | 888 | 155,000 | 888 |
| 1997-08-04 | 886 | 902 | 886 | 894 | 134,000 | 894 |
| 1997-08-01 | 936 | 936 | 891 | 896 | 212,000 | 896 |
| 1997-07-31 | 946 | 948 | 933 | 946 | 236,000 | 946 |
| 1997-07-30 | 934 | 949 | 933 | 949 | 222,000 | 949 |
| 1997-07-29 | 950 | 950 | 930 | 932 | 156,000 | 932 |
| 1997-07-28 | 942 | 951 | 942 | 951 | 70,000 | 951 |
| 1997-07-25 | 938 | 943 | 934 | 942 | 70,000 | 942 |
| 1997-07-24 | 944 | 944 | 930 | 938 | 218,000 | 938 |
| 1997-07-23 | 946 | 946 | 935 | 944 | 113,000 | 944 |
| 1997-07-22 | 951 | 951 | 943 | 946 | 72,000 | 946 |
| 1997-07-18 | 950 | 968 | 946 | 946 | 267,000 | 946 |
| 1997-07-17 | 969 | 979 | 965 | 965 | 145,000 | 965 |
| 1997-07-16 | 943 | 969 | 943 | 969 | 398,000 | 969 |
| 1997-07-15 | 935 | 953 | 935 | 935 | 205,000 | 935 |
| 1997-07-14 | 917 | 945 | 916 | 945 | 100,000 | 945 |
| 1997-07-11 | 909 | 917 | 907 | 917 | 347,000 | 917 |
| 1997-07-10 | 930 | 930 | 902 | 907 | 242,000 | 907 |
| 1997-07-09 | 952 | 952 | 915 | 940 | 262,000 | 940 |
| 1997-07-08 | 946 | 960 | 946 | 953 | 436,000 | 953 |
| 1997-07-07 | 950 | 950 | 935 | 936 | 144,000 | 936 |
| 1997-07-04 | 975 | 975 | 953 | 959 | 228,000 | 959 |
| 1997-07-03 | 994 | 994 | 971 | 976 | 253,000 | 976 |
| 1997-07-02 | 994 | 995 | 971 | 995 | 171,000 | 995 |
| 1997-07-01 | 1,030 | 1,030 | 990 | 990 | 312,000 | 990 |
| 1997-06-30 | 1,030 | 1,040 | 1,020 | 1,040 | 113,000 | 1,040 |
| 1997-06-27 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 | 1,030 |
| 1997-06-26 | 1,050 | 1,070 | 1,040 | 1,040 | 219,000 | 1,040 |
| 1997-06-25 | 1,050 | 1,060 | 1,030 | 1,040 | 233,000 | 1,040 |
| 1997-06-24 | 1,030 | 1,040 | 1,020 | 1,030 | 117,000 | 1,030 |
| 1997-06-23 | 1,060 | 1,060 | 1,030 | 1,050 | 180,000 | 1,050 |
| 1997-06-20 | 1,080 | 1,090 | 1,060 | 1,060 | 146,000 | 1,060 |
| 1997-06-19 | 1,080 | 1,090 | 1,060 | 1,090 | 266,000 | 1,090 |
| 1997-06-18 | 1,060 | 1,100 | 1,060 | 1,090 | 451,000 | 1,090 |
| 1997-06-17 | 1,040 | 1,060 | 1,040 | 1,060 | 142,000 | 1,060 |
| 1997-06-16 | 1,030 | 1,040 | 1,020 | 1,030 | 410,000 | 1,030 |
| 1997-06-13 | 1,060 | 1,060 | 1,020 | 1,040 | 1,501,000 | 1,040 |
| 1997-06-12 | 1,020 | 1,050 | 1,000 | 1,030 | 268,000 | 1,030 |
| 1997-06-11 | 1,030 | 1,040 | 995 | 1,000 | 289,000 | 1,000 |
| 1997-06-10 | 999 | 1,030 | 999 | 1,020 | 348,000 | 1,020 |
| 1997-06-09 | 1,020 | 1,020 | 1,000 | 1,000 | 155,000 | 1,000 |
| 1997-06-06 | 1,010 | 1,020 | 1,010 | 1,020 | 108,000 | 1,020 |
| 1997-06-05 | 1,010 | 1,020 | 1,000 | 1,020 | 180,000 | 1,020 |
| 1997-06-04 | 1,010 | 1,020 | 1,010 | 1,020 | 149,000 | 1,020 |
| 1997-06-03 | 990 | 1,020 | 990 | 1,020 | 176,000 | 1,020 |
| 1997-06-02 | 992 | 1,010 | 992 | 1,010 | 196,000 | 1,010 |
| 1997-05-30 | 1,000 | 1,010 | 990 | 991 | 297,000 | 991 |
| 1997-05-29 | 1,000 | 1,010 | 989 | 1,010 | 142,000 | 1,010 |
| 1997-05-28 | 970 | 1,020 | 960 | 1,020 | 135,000 | 1,020 |
| 1997-05-27 | 970 | 980 | 956 | 960 | 73,000 | 960 |
| 1997-05-26 | 976 | 980 | 966 | 968 | 40,000 | 968 |
| 1997-05-23 | 998 | 998 | 961 | 966 | 279,000 | 966 |
| 1997-05-22 | 970 | 1,010 | 951 | 1,000 | 661,000 | 1,000 |
| 1997-05-21 | 994 | 998 | 972 | 972 | 274,000 | 972 |
| 1997-05-20 | 1,010 | 1,020 | 980 | 984 | 421,000 | 984 |
| 1997-05-19 | 1,020 | 1,030 | 990 | 1,030 | 250,000 | 1,030 |
| 1997-05-16 | 997 | 1,020 | 997 | 1,020 | 258,000 | 1,020 |
| 1997-05-15 | 989 | 1,010 | 960 | 981 | 284,000 | 981 |
| 1997-05-14 | 949 | 989 | 948 | 989 | 93,000 | 989 |
| 1997-05-13 | 960 | 999 | 957 | 957 | 290,000 | 957 |
| 1997-05-12 | 900 | 960 | 896 | 960 | 302,000 | 960 |
| 1997-05-09 | 919 | 919 | 900 | 908 | 386,000 | 908 |
| 1997-05-08 | 905 | 913 | 890 | 900 | 154,000 | 900 |
| 1997-05-07 | 900 | 915 | 899 | 915 | 317,000 | 915 |
| 1997-05-06 | 875 | 910 | 871 | 900 | 348,000 | 900 |
| 1997-05-02 | 834 | 861 | 830 | 860 | 275,000 | 860 |
| 1997-05-01 | 855 | 880 | 840 | 840 | 263,000 | 840 |
| 1997-04-30 | 824 | 850 | 820 | 842 | 135,000 | 842 |
| 1997-04-28 | 810 | 824 | 810 | 824 | 81,000 | 824 |
| 1997-04-25 | 808 | 820 | 808 | 808 | 236,000 | 808 |
| 1997-04-24 | 830 | 833 | 805 | 806 | 263,000 | 806 |
| 1997-04-23 | 848 | 850 | 840 | 840 | 213,000 | 840 |
| 1997-04-22 | 835 | 844 | 833 | 833 | 224,000 | 833 |
| 1997-04-21 | 825 | 839 | 820 | 836 | 233,000 | 836 |
| 1997-04-18 | 820 | 828 | 810 | 825 | 160,000 | 825 |
| 1997-04-17 | 799 | 815 | 799 | 810 | 156,000 | 810 |
| 1997-04-16 | 811 | 811 | 799 | 800 | 308,000 | 800 |
| 1997-04-15 | 795 | 812 | 795 | 797 | 200,000 | 797 |
| 1997-04-14 | 790 | 798 | 785 | 785 | 129,000 | 785 |
| 1997-04-11 | 780 | 800 | 774 | 800 | 713,000 | 800 |
| 1997-04-10 | 770 | 774 | 750 | 750 | 285,000 | 750 |
| 1997-04-09 | 777 | 779 | 767 | 770 | 367,000 | 770 |
| 1997-04-08 | 754 | 788 | 754 | 783 | 173,000 | 783 |
| 1997-04-07 | 772 | 777 | 750 | 753 | 170,000 | 753 |
| 1997-04-04 | 790 | 790 | 760 | 772 | 382,000 | 772 |
| 1997-04-03 | 790 | 806 | 787 | 798 | 163,000 | 798 |
| 1997-04-02 | 789 | 807 | 778 | 798 | 242,000 | 798 |
| 1997-04-01 | 787 | 794 | 785 | 789 | 283,000 | 789 |
| 1997-03-31 | 805 | 817 | 800 | 817 | 291,000 | 817 |
| 1997-03-28 | 829 | 829 | 806 | 825 | 116,000 | 825 |
| 1997-03-27 | 853 | 853 | 805 | 820 | 407,000 | 820 |
| 1997-03-26 | 842 | 861 | 842 | 843 | 120,000 | 843 |
| 1997-03-25 | 843 | 879 | 843 | 875 | 256,000 | 875 |
| 1997-03-24 | 896 | 896 | 853 | 853 | 218,000 | 853 |
| 1997-03-21 | 885 | 896 | 871 | 896 | 100,000 | 896 |
| 1997-03-19 | 864 | 890 | 851 | 889 | 149,000 | 889 |
| 1997-03-18 | 835 | 866 | 835 | 866 | 329,000 | 866 |
| 1997-03-17 | 842 | 842 | 825 | 842 | 112,000 | 842 |
| 1997-03-14 | 800 | 844 | 800 | 844 | 1,430,000 | 844 |
| 1997-03-13 | 831 | 835 | 827 | 827 | 76,000 | 827 |
| 1997-03-12 | 846 | 846 | 826 | 846 | 90,000 | 846 |
| 1997-03-11 | 830 | 848 | 830 | 848 | 100,000 | 848 |
| 1997-03-10 | 824 | 835 | 815 | 825 | 176,000 | 825 |
| 1997-03-07 | 822 | 840 | 816 | 840 | 149,000 | 840 |
| 1997-03-06 | 847 | 852 | 822 | 822 | 312,000 | 822 |
| 1997-03-05 | 862 | 862 | 831 | 837 | 283,000 | 837 |
| 1997-03-04 | 863 | 863 | 851 | 852 | 139,000 | 852 |
| 1997-03-03 | 869 | 869 | 846 | 853 | 173,000 | 853 |
| 1997-02-28 | 885 | 899 | 867 | 870 | 278,000 | 870 |
| 1997-02-27 | 905 | 915 | 904 | 915 | 121,000 | 915 |
| 1997-02-26 | 905 | 915 | 904 | 910 | 69,000 | 910 |
| 1997-02-25 | 886 | 918 | 886 | 915 | 223,000 | 915 |
| 1997-02-24 | 907 | 910 | 877 | 877 | 231,000 | 877 |
| 1997-02-21 | 900 | 912 | 891 | 905 | 233,000 | 905 |
| 1997-02-20 | 871 | 900 | 863 | 900 | 192,000 | 900 |
| 1997-02-19 | 841 | 864 | 841 | 860 | 145,000 | 860 |
| 1997-02-18 | 856 | 861 | 841 | 841 | 147,000 | 841 |
| 1997-02-17 | 874 | 885 | 855 | 875 | 68,000 | 875 |
| 1997-02-14 | 864 | 875 | 848 | 854 | 581,000 | 854 |
| 1997-02-13 | 890 | 890 | 864 | 864 | 205,000 | 864 |
| 1997-02-12 | 871 | 879 | 855 | 863 | 190,000 | 863 |
| 1997-02-10 | 838 | 871 | 831 | 871 | 244,000 | 871 |
| 1997-02-07 | 870 | 880 | 835 | 848 | 275,000 | 848 |
| 1997-02-06 | 850 | 872 | 828 | 872 | 227,000 | 872 |
| 1997-02-05 | 884 | 890 | 841 | 890 | 188,000 | 890 |
| 1997-02-04 | 870 | 909 | 870 | 884 | 161,000 | 884 |
| 1997-02-03 | 874 | 874 | 840 | 840 | 198,000 | 840 |
| 1997-01-31 | 910 | 923 | 870 | 870 | 329,000 | 870 |
| 1997-01-30 | 861 | 898 | 850 | 850 | 332,000 | 850 |
| 1997-01-29 | 851 | 860 | 825 | 860 | 280,000 | 860 |
| 1997-01-28 | 800 | 842 | 799 | 841 | 159,000 | 841 |
| 1997-01-27 | 822 | 822 | 806 | 807 | 255,000 | 807 |
| 1997-01-24 | 827 | 832 | 825 | 826 | 346,000 | 826 |
| 1997-01-23 | 825 | 838 | 825 | 827 | 243,000 | 827 |
| 1997-01-22 | 805 | 829 | 803 | 826 | 296,000 | 826 |
| 1997-01-21 | 791 | 805 | 783 | 800 | 469,000 | 800 |
| 1997-01-20 | 820 | 820 | 780 | 781 | 612,000 | 781 |
| 1997-01-17 | 820 | 838 | 806 | 815 | 305,000 | 815 |
| 1997-01-16 | 810 | 815 | 785 | 814 | 256,000 | 814 |
| 1997-01-14 | 810 | 818 | 777 | 800 | 436,000 | 800 |
| 1997-01-13 | 750 | 824 | 745 | 818 | 570,000 | 818 |
| 1997-01-10 | 795 | 800 | 739 | 740 | 982,000 | 740 |
| 1997-01-09 | 850 | 850 | 812 | 815 | 206,000 | 815 |
| 1997-01-08 | 872 | 879 | 834 | 850 | 253,000 | 850 |
| 1997-01-07 | 899 | 901 | 882 | 882 | 176,000 | 882 |
| 1997-01-06 | 896 | 919 | 882 | 919 | 107,000 | 919 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
