3105 日清紡ホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 389 | 399 | 389 | 394 | 61,000 | 394 |
| 1998-12-29 | 395 | 395 | 380 | 387 | 618,000 | 387 |
| 1998-12-28 | 396 | 402 | 390 | 390 | 125,000 | 390 |
| 1998-12-25 | 390 | 401 | 390 | 396 | 129,000 | 396 |
| 1998-12-24 | 390 | 394 | 386 | 388 | 272,000 | 388 |
| 1998-12-22 | 401 | 404 | 390 | 391 | 301,000 | 391 |
| 1998-12-21 | 404 | 404 | 398 | 404 | 145,000 | 404 |
| 1998-12-18 | 403 | 407 | 399 | 402 | 203,000 | 402 |
| 1998-12-17 | 409 | 409 | 395 | 402 | 823,000 | 402 |
| 1998-12-16 | 417 | 420 | 409 | 412 | 324,000 | 412 |
| 1998-12-15 | 419 | 423 | 415 | 417 | 287,000 | 417 |
| 1998-12-14 | 420 | 425 | 411 | 414 | 264,000 | 414 |
| 1998-12-11 | 417 | 425 | 414 | 416 | 1,712,000 | 416 |
| 1998-12-10 | 439 | 443 | 432 | 432 | 144,000 | 432 |
| 1998-12-09 | 440 | 440 | 430 | 434 | 204,000 | 434 |
| 1998-12-08 | 443 | 449 | 441 | 441 | 151,000 | 441 |
| 1998-12-07 | 445 | 448 | 438 | 448 | 111,000 | 448 |
| 1998-12-04 | 435 | 441 | 433 | 441 | 119,000 | 441 |
| 1998-12-03 | 444 | 446 | 432 | 432 | 261,000 | 432 |
| 1998-12-02 | 453 | 454 | 444 | 454 | 395,000 | 454 |
| 1998-12-01 | 451 | 454 | 446 | 452 | 342,000 | 452 |
| 1998-11-30 | 453 | 458 | 446 | 446 | 395,000 | 446 |
| 1998-11-27 | 444 | 450 | 442 | 443 | 1,073,000 | 443 |
| 1998-11-26 | 445 | 446 | 441 | 443 | 274,000 | 443 |
| 1998-11-25 | 451 | 451 | 444 | 450 | 231,000 | 450 |
| 1998-11-24 | 450 | 453 | 444 | 453 | 619,000 | 453 |
| 1998-11-20 | 446 | 450 | 441 | 445 | 520,000 | 445 |
| 1998-11-19 | 440 | 449 | 440 | 445 | 308,000 | 445 |
| 1998-11-18 | 449 | 456 | 440 | 442 | 419,000 | 442 |
| 1998-11-17 | 452 | 457 | 436 | 454 | 227,000 | 454 |
| 1998-11-16 | 440 | 448 | 436 | 448 | 371,000 | 448 |
| 1998-11-13 | 440 | 440 | 432 | 440 | 805,000 | 440 |
| 1998-11-12 | 458 | 463 | 440 | 440 | 340,000 | 440 |
| 1998-11-11 | 459 | 460 | 455 | 458 | 279,000 | 458 |
| 1998-11-10 | 465 | 465 | 451 | 451 | 187,000 | 451 |
| 1998-11-09 | 459 | 475 | 458 | 463 | 242,000 | 463 |
| 1998-11-06 | 454 | 456 | 450 | 450 | 217,000 | 450 |
| 1998-11-05 | 475 | 475 | 443 | 454 | 678,000 | 454 |
| 1998-11-04 | 480 | 488 | 473 | 478 | 452,000 | 478 |
| 1998-11-02 | 472 | 480 | 472 | 479 | 129,000 | 479 |
| 1998-10-30 | 483 | 483 | 471 | 476 | 184,000 | 476 |
| 1998-10-29 | 482 | 490 | 470 | 473 | 222,000 | 473 |
| 1998-10-28 | 480 | 488 | 472 | 472 | 131,000 | 472 |
| 1998-10-27 | 479 | 486 | 475 | 475 | 200,000 | 475 |
| 1998-10-26 | 475 | 485 | 475 | 484 | 122,000 | 484 |
| 1998-10-23 | 495 | 504 | 475 | 485 | 192,000 | 485 |
| 1998-10-22 | 491 | 507 | 483 | 483 | 767,000 | 483 |
| 1998-10-21 | 490 | 505 | 479 | 487 | 777,000 | 487 |
| 1998-10-20 | 488 | 493 | 470 | 490 | 362,000 | 490 |
| 1998-10-19 | 487 | 505 | 484 | 493 | 370,000 | 493 |
| 1998-10-16 | 485 | 485 | 472 | 472 | 192,000 | 472 |
| 1998-10-15 | 485 | 488 | 477 | 477 | 228,000 | 477 |
| 1998-10-14 | 482 | 489 | 476 | 485 | 239,000 | 485 |
| 1998-10-13 | 496 | 503 | 480 | 481 | 239,000 | 481 |
| 1998-10-12 | 491 | 507 | 490 | 506 | 385,000 | 506 |
| 1998-10-09 | 462 | 499 | 462 | 491 | 765,000 | 491 |
| 1998-10-08 | 494 | 498 | 467 | 467 | 514,000 | 467 |
| 1998-10-07 | 468 | 498 | 468 | 497 | 463,000 | 497 |
| 1998-10-06 | 461 | 485 | 461 | 467 | 344,000 | 467 |
| 1998-10-05 | 460 | 475 | 453 | 461 | 227,000 | 461 |
| 1998-10-02 | 456 | 485 | 452 | 465 | 345,000 | 465 |
| 1998-10-01 | 455 | 480 | 455 | 458 | 300,000 | 458 |
| 1998-09-30 | 481 | 485 | 450 | 450 | 599,000 | 450 |
| 1998-09-29 | 495 | 495 | 470 | 476 | 316,000 | 476 |
| 1998-09-28 | 483 | 509 | 479 | 490 | 208,000 | 490 |
| 1998-09-25 | 489 | 490 | 476 | 478 | 288,000 | 478 |
| 1998-09-24 | 490 | 498 | 485 | 497 | 219,000 | 497 |
| 1998-09-22 | 470 | 487 | 465 | 485 | 316,000 | 485 |
| 1998-09-21 | 459 | 475 | 455 | 455 | 136,000 | 455 |
| 1998-09-18 | 455 | 494 | 447 | 484 | 327,000 | 484 |
| 1998-09-17 | 478 | 480 | 442 | 459 | 396,000 | 459 |
| 1998-09-16 | 482 | 500 | 470 | 483 | 174,000 | 483 |
| 1998-09-14 | 463 | 485 | 452 | 484 | 251,000 | 484 |
| 1998-09-11 | 474 | 479 | 436 | 436 | 2,885,000 | 436 |
| 1998-09-10 | 508 | 515 | 487 | 499 | 190,000 | 499 |
| 1998-09-09 | 520 | 530 | 490 | 509 | 480,000 | 509 |
| 1998-09-08 | 490 | 548 | 488 | 514 | 649,000 | 514 |
| 1998-09-07 | 435 | 495 | 435 | 495 | 595,000 | 495 |
| 1998-09-04 | 436 | 444 | 433 | 433 | 270,000 | 433 |
| 1998-09-03 | 465 | 465 | 440 | 440 | 329,000 | 440 |
| 1998-09-02 | 469 | 480 | 462 | 463 | 255,000 | 463 |
| 1998-09-01 | 435 | 478 | 435 | 478 | 280,000 | 478 |
| 1998-08-31 | 433 | 453 | 431 | 442 | 251,000 | 442 |
| 1998-08-28 | 427 | 441 | 415 | 430 | 615,000 | 430 |
| 1998-08-27 | 466 | 476 | 451 | 452 | 452,000 | 452 |
| 1998-08-26 | 487 | 488 | 461 | 461 | 434,000 | 461 |
| 1998-08-25 | 495 | 500 | 490 | 490 | 103,000 | 490 |
| 1998-08-24 | 491 | 492 | 484 | 489 | 211,000 | 489 |
| 1998-08-21 | 498 | 507 | 498 | 500 | 216,000 | 500 |
| 1998-08-20 | 515 | 515 | 498 | 507 | 198,000 | 507 |
| 1998-08-19 | 503 | 517 | 503 | 516 | 142,000 | 516 |
| 1998-08-18 | 493 | 512 | 490 | 498 | 206,000 | 498 |
| 1998-08-17 | 519 | 519 | 487 | 493 | 504,000 | 493 |
| 1998-08-14 | 528 | 536 | 507 | 513 | 790,000 | 513 |
| 1998-08-13 | 529 | 538 | 523 | 536 | 149,000 | 536 |
| 1998-08-12 | 510 | 548 | 510 | 539 | 184,000 | 539 |
| 1998-08-11 | 524 | 530 | 513 | 513 | 164,000 | 513 |
| 1998-08-10 | 527 | 527 | 516 | 517 | 147,000 | 517 |
| 1998-08-07 | 538 | 545 | 526 | 526 | 113,000 | 526 |
| 1998-08-06 | 552 | 552 | 530 | 530 | 127,000 | 530 |
| 1998-08-05 | 536 | 547 | 525 | 546 | 290,000 | 546 |
| 1998-08-04 | 531 | 555 | 531 | 545 | 136,000 | 545 |
| 1998-08-03 | 544 | 545 | 528 | 531 | 119,000 | 531 |
| 1998-07-31 | 555 | 555 | 545 | 546 | 123,000 | 546 |
| 1998-07-30 | 552 | 558 | 531 | 535 | 141,000 | 535 |
| 1998-07-29 | 546 | 553 | 541 | 552 | 241,000 | 552 |
| 1998-07-28 | 539 | 545 | 526 | 536 | 113,000 | 536 |
| 1998-07-27 | 536 | 545 | 530 | 530 | 252,000 | 530 |
| 1998-07-24 | 536 | 548 | 530 | 546 | 275,000 | 546 |
| 1998-07-23 | 524 | 545 | 523 | 530 | 367,000 | 530 |
| 1998-07-22 | 530 | 539 | 525 | 527 | 522,000 | 527 |
| 1998-07-21 | 559 | 559 | 536 | 538 | 574,000 | 538 |
| 1998-07-17 | 562 | 569 | 555 | 569 | 363,000 | 569 |
| 1998-07-16 | 561 | 580 | 556 | 572 | 391,000 | 572 |
| 1998-07-15 | 602 | 602 | 560 | 567 | 212,000 | 567 |
| 1998-07-14 | 583 | 593 | 581 | 593 | 149,000 | 593 |
| 1998-07-13 | 544 | 600 | 534 | 588 | 237,000 | 588 |
| 1998-07-10 | 596 | 603 | 554 | 554 | 758,000 | 554 |
| 1998-07-09 | 595 | 602 | 585 | 586 | 116,000 | 586 |
| 1998-07-08 | 605 | 605 | 593 | 602 | 162,000 | 602 |
| 1998-07-07 | 580 | 600 | 580 | 595 | 126,000 | 595 |
| 1998-07-06 | 595 | 595 | 585 | 590 | 141,000 | 590 |
| 1998-07-03 | 582 | 608 | 579 | 608 | 441,000 | 608 |
| 1998-07-02 | 585 | 590 | 584 | 586 | 451,000 | 586 |
| 1998-07-01 | 555 | 575 | 540 | 575 | 403,000 | 575 |
| 1998-06-30 | 545 | 555 | 535 | 555 | 408,000 | 555 |
| 1998-06-29 | 517 | 525 | 512 | 515 | 332,000 | 515 |
| 1998-06-26 | 512 | 519 | 501 | 515 | 320,000 | 515 |
| 1998-06-25 | 521 | 523 | 513 | 515 | 486,000 | 515 |
| 1998-06-24 | 522 | 545 | 521 | 522 | 320,000 | 522 |
| 1998-06-23 | 543 | 543 | 520 | 522 | 245,000 | 522 |
| 1998-06-22 | 560 | 563 | 541 | 551 | 192,000 | 551 |
| 1998-06-19 | 558 | 560 | 555 | 560 | 199,000 | 560 |
| 1998-06-18 | 561 | 567 | 552 | 560 | 267,000 | 560 |
| 1998-06-17 | 530 | 539 | 523 | 531 | 176,000 | 531 |
| 1998-06-16 | 524 | 550 | 519 | 522 | 308,000 | 522 |
| 1998-06-15 | 540 | 540 | 518 | 530 | 217,000 | 530 |
| 1998-06-12 | 535 | 541 | 494 | 541 | 1,252,000 | 541 |
| 1998-06-11 | 550 | 550 | 531 | 535 | 403,000 | 535 |
| 1998-06-10 | 578 | 578 | 552 | 552 | 422,000 | 552 |
| 1998-06-09 | 557 | 579 | 557 | 578 | 63,000 | 578 |
| 1998-06-08 | 561 | 567 | 558 | 563 | 194,000 | 563 |
| 1998-06-05 | 573 | 576 | 561 | 561 | 198,000 | 561 |
| 1998-06-04 | 572 | 593 | 570 | 581 | 192,000 | 581 |
| 1998-06-03 | 590 | 590 | 561 | 571 | 363,000 | 571 |
| 1998-06-02 | 576 | 595 | 576 | 595 | 254,000 | 595 |
| 1998-06-01 | 570 | 585 | 566 | 566 | 197,000 | 566 |
| 1998-05-29 | 586 | 600 | 561 | 582 | 235,000 | 582 |
| 1998-05-28 | 581 | 608 | 581 | 586 | 292,000 | 586 |
| 1998-05-27 | 580 | 585 | 569 | 571 | 356,000 | 571 |
| 1998-05-26 | 588 | 595 | 588 | 590 | 130,000 | 590 |
| 1998-05-25 | 582 | 588 | 574 | 588 | 94,000 | 588 |
| 1998-05-22 | 587 | 587 | 574 | 584 | 232,000 | 584 |
| 1998-05-21 | 560 | 588 | 560 | 570 | 150,000 | 570 |
| 1998-05-20 | 552 | 565 | 551 | 558 | 228,000 | 558 |
| 1998-05-19 | 548 | 557 | 541 | 552 | 192,000 | 552 |
| 1998-05-18 | 552 | 554 | 522 | 544 | 249,000 | 544 |
| 1998-05-15 | 551 | 570 | 550 | 551 | 361,000 | 551 |
| 1998-05-14 | 573 | 577 | 556 | 558 | 242,000 | 558 |
| 1998-05-13 | 554 | 578 | 551 | 578 | 357,000 | 578 |
| 1998-05-12 | 560 | 570 | 553 | 554 | 324,000 | 554 |
| 1998-05-11 | 559 | 570 | 559 | 562 | 127,000 | 562 |
| 1998-05-08 | 559 | 565 | 555 | 559 | 848,000 | 559 |
| 1998-05-07 | 555 | 573 | 552 | 568 | 351,000 | 568 |
| 1998-05-06 | 571 | 571 | 553 | 555 | 479,000 | 555 |
| 1998-05-01 | 595 | 595 | 576 | 578 | 243,000 | 578 |
| 1998-04-30 | 589 | 599 | 579 | 599 | 239,000 | 599 |
| 1998-04-28 | 590 | 595 | 573 | 579 | 524,000 | 579 |
| 1998-04-27 | 600 | 605 | 590 | 593 | 498,000 | 593 |
| 1998-04-24 | 612 | 632 | 611 | 620 | 233,000 | 620 |
| 1998-04-23 | 613 | 630 | 608 | 608 | 253,000 | 608 |
| 1998-04-22 | 617 | 623 | 610 | 623 | 274,000 | 623 |
| 1998-04-21 | 620 | 639 | 601 | 612 | 273,000 | 612 |
| 1998-04-20 | 625 | 635 | 616 | 617 | 212,000 | 617 |
| 1998-04-17 | 626 | 644 | 602 | 625 | 581,000 | 625 |
| 1998-04-16 | 677 | 677 | 625 | 625 | 381,000 | 625 |
| 1998-04-15 | 683 | 684 | 662 | 667 | 211,000 | 667 |
| 1998-04-14 | 673 | 699 | 648 | 665 | 201,000 | 665 |
| 1998-04-13 | 692 | 692 | 670 | 672 | 65,000 | 672 |
| 1998-04-10 | 707 | 707 | 680 | 702 | 408,000 | 702 |
| 1998-04-09 | 701 | 709 | 674 | 709 | 221,000 | 709 |
| 1998-04-08 | 684 | 715 | 680 | 710 | 256,000 | 710 |
| 1998-04-07 | 625 | 675 | 625 | 675 | 149,000 | 675 |
| 1998-04-06 | 631 | 649 | 620 | 632 | 221,000 | 632 |
| 1998-04-03 | 651 | 652 | 610 | 615 | 299,000 | 615 |
| 1998-04-02 | 660 | 673 | 632 | 646 | 489,000 | 646 |
| 1998-04-01 | 668 | 706 | 668 | 670 | 328,000 | 670 |
| 1998-03-31 | 676 | 696 | 666 | 671 | 921,000 | 671 |
| 1998-03-30 | 726 | 735 | 670 | 670 | 339,000 | 670 |
| 1998-03-27 | 744 | 760 | 725 | 725 | 188,000 | 725 |
| 1998-03-26 | 736 | 755 | 733 | 740 | 286,000 | 740 |
| 1998-03-25 | 746 | 770 | 726 | 730 | 207,000 | 730 |
| 1998-03-24 | 727 | 747 | 726 | 737 | 344,000 | 737 |
| 1998-03-23 | 750 | 769 | 731 | 731 | 322,000 | 731 |
| 1998-03-20 | 713 | 760 | 710 | 750 | 264,000 | 750 |
| 1998-03-19 | 727 | 738 | 720 | 733 | 234,000 | 733 |
| 1998-03-18 | 766 | 766 | 700 | 707 | 392,000 | 707 |
| 1998-03-17 | 764 | 768 | 750 | 751 | 292,000 | 751 |
| 1998-03-16 | 760 | 768 | 750 | 754 | 313,000 | 754 |
| 1998-03-13 | 710 | 768 | 710 | 760 | 1,076,000 | 760 |
| 1998-03-12 | 723 | 732 | 719 | 720 | 167,000 | 720 |
| 1998-03-11 | 726 | 735 | 721 | 721 | 185,000 | 721 |
| 1998-03-10 | 725 | 736 | 722 | 722 | 321,000 | 722 |
| 1998-03-09 | 761 | 765 | 721 | 721 | 215,000 | 721 |
| 1998-03-06 | 732 | 770 | 732 | 761 | 290,000 | 761 |
| 1998-03-05 | 739 | 744 | 737 | 739 | 168,000 | 739 |
| 1998-03-04 | 746 | 760 | 746 | 746 | 174,000 | 746 |
| 1998-03-03 | 750 | 775 | 747 | 753 | 203,000 | 753 |
| 1998-03-02 | 755 | 772 | 750 | 752 | 502,000 | 752 |
| 1998-02-27 | 683 | 735 | 683 | 735 | 173,000 | 735 |
| 1998-02-26 | 665 | 676 | 653 | 673 | 119,000 | 673 |
| 1998-02-25 | 670 | 675 | 645 | 675 | 256,000 | 675 |
| 1998-02-24 | 701 | 701 | 680 | 684 | 247,000 | 684 |
| 1998-02-23 | 719 | 722 | 709 | 721 | 43,000 | 721 |
| 1998-02-20 | 708 | 732 | 699 | 732 | 196,000 | 732 |
| 1998-02-19 | 723 | 739 | 711 | 711 | 435,000 | 711 |
| 1998-02-18 | 715 | 729 | 710 | 715 | 135,000 | 715 |
| 1998-02-17 | 700 | 708 | 699 | 708 | 104,000 | 708 |
| 1998-02-16 | 680 | 700 | 680 | 700 | 98,000 | 700 |
| 1998-02-13 | 738 | 738 | 670 | 680 | 583,000 | 680 |
| 1998-02-12 | 726 | 737 | 714 | 729 | 136,000 | 729 |
| 1998-02-10 | 702 | 740 | 702 | 726 | 133,000 | 726 |
| 1998-02-09 | 740 | 740 | 718 | 722 | 109,000 | 722 |
| 1998-02-06 | 718 | 734 | 710 | 730 | 258,000 | 730 |
| 1998-02-05 | 695 | 719 | 691 | 715 | 221,000 | 715 |
| 1998-02-04 | 695 | 699 | 682 | 695 | 85,000 | 695 |
| 1998-02-03 | 688 | 695 | 680 | 695 | 224,000 | 695 |
| 1998-02-02 | 671 | 688 | 660 | 670 | 152,000 | 670 |
| 1998-01-30 | 711 | 711 | 670 | 670 | 323,000 | 670 |
| 1998-01-29 | 695 | 724 | 670 | 721 | 610,000 | 721 |
| 1998-01-28 | 688 | 697 | 676 | 695 | 446,000 | 695 |
| 1998-01-27 | 684 | 687 | 650 | 650 | 274,000 | 650 |
| 1998-01-26 | 690 | 700 | 653 | 683 | 355,000 | 683 |
| 1998-01-23 | 648 | 670 | 640 | 670 | 318,000 | 670 |
| 1998-01-22 | 645 | 650 | 610 | 628 | 380,000 | 628 |
| 1998-01-21 | 640 | 662 | 635 | 655 | 356,000 | 655 |
| 1998-01-20 | 576 | 620 | 576 | 620 | 345,000 | 620 |
| 1998-01-19 | 590 | 595 | 579 | 587 | 402,000 | 587 |
| 1998-01-16 | 509 | 568 | 509 | 568 | 1,342,000 | 568 |
| 1998-01-14 | 545 | 554 | 537 | 549 | 256,000 | 549 |
| 1998-01-13 | 529 | 544 | 516 | 544 | 299,000 | 544 |
| 1998-01-12 | 502 | 525 | 501 | 515 | 333,000 | 515 |
| 1998-01-09 | 476 | 520 | 470 | 515 | 421,000 | 515 |
| 1998-01-08 | 481 | 542 | 480 | 480 | 454,000 | 480 |
| 1998-01-07 | 481 | 493 | 475 | 480 | 147,000 | 480 |
| 1998-01-06 | 495 | 500 | 475 | 483 | 426,000 | 483 |
| 1998-01-05 | 537 | 540 | 500 | 505 | 139,000 | 505 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
