3105 日清紡ホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	460	472	460	462	185,000	462
1999-12-29	480	480	468	468	348,000	468
1999-12-28	520	520	490	490	230,000	490
1999-12-27	498	514	498	510	281,000	510
1999-12-24	508	510	473	473	463,000	473
1999-12-22	516	520	507	510	346,000	510
1999-12-21	515	520	504	512	499,000	512
1999-12-20	497	517	493	516	498,000	516
1999-12-17	517	517	495	497	638,000	497
1999-12-16	495	520	495	517	689,000	517
1999-12-15	510	510	490	490	451,000	490
1999-12-14	491	514	491	513	231,000	513
1999-12-13	484	510	483	490	517,000	490
1999-12-10	488	490	475	484	2,495,000	484
1999-12-09	494	495	483	488	243,000	488
1999-12-08	515	520	500	514	344,000	514
1999-12-07	524	530	511	513	445,000	513
1999-12-06	520	528	505	520	321,000	520
1999-12-03	520	535	518	530	638,000	530
1999-12-02	500	529	500	525	912,000	525
1999-12-01	496	519	496	505	588,000	505
1999-11-30	492	518	492	516	676,000	516
1999-11-29	482	487	472	472	617,000	472
1999-11-26	500	500	485	493	557,000	493
1999-11-25	511	525	500	519	534,000	519
1999-11-24	517	528	510	511	320,000	511
1999-11-22	530	540	503	528	419,000	528
1999-11-19	560	563	540	540	1,015,000	540
1999-11-18	500	551	495	550	2,494,000	550
1999-11-17	472	485	470	480	2,156,000	480
1999-11-16	488	488	467	467	562,000	467
1999-11-15	507	518	490	491	567,000	491
1999-11-12	532	541	510	510	1,053,000	510
1999-11-11	570	575	552	552	399,000	552
1999-11-10	589	593	575	575	354,000	575
1999-11-09	579	600	576	582	569,000	582
1999-11-08	570	576	551	574	221,000	574
1999-11-05	566	580	566	575	452,000	575
1999-11-04	572	585	557	568	530,000	568
1999-11-02	551	572	551	571	302,000	571
1999-11-01	558	568	550	561	417,000	561
1999-10-29	530	559	526	558	648,000	558
1999-10-28	538	538	520	521	275,000	521
1999-10-27	535	543	515	518	291,000	518
1999-10-26	550	553	541	543	175,000	543
1999-10-25	541	554	541	554	369,000	554
1999-10-22	547	554	536	541	164,000	541
1999-10-21	549	551	535	545	256,000	545
1999-10-20	552	573	552	569	129,000	569
1999-10-19	563	573	550	552	335,000	552
1999-10-18	581	586	560	583	566,000	583
1999-10-15	579	605	573	597	1,637,000	597
1999-10-14	558	569	550	569	467,000	569
1999-10-13	536	570	536	558	324,000	558
1999-10-12	539	556	539	543	217,000	543
1999-10-08	535	545	528	531	598,000	531
1999-10-07	553	561	541	545	283,000	545
1999-10-06	553	553	539	541	236,000	541
1999-10-05	548	552	539	539	380,000	539
1999-10-04	523	543	523	538	237,000	538
1999-10-01	515	540	511	522	266,000	522
1999-09-30	530	540	525	525	290,000	525
1999-09-29	528	539	513	533	326,000	533
1999-09-28	523	553	519	548	160,000	548
1999-09-27	517	525	507	523	209,000	523
1999-09-24	537	554	530	530	304,000	530
1999-09-22	545	550	540	547	280,000	547
1999-09-21	548	568	546	556	212,000	556
1999-09-20	565	573	557	562	372,000	562
1999-09-17	551	560	541	560	356,000	560
1999-09-16	552	553	526	553	632,000	553
1999-09-14	552	567	550	564	342,000	564
1999-09-13	575	589	575	587	493,000	587
1999-09-10	547	580	547	565	2,168,000	565
1999-09-09	553	558	545	545	206,000	545
1999-09-08	546	547	541	543	201,000	543
1999-09-07	546	566	543	547	151,000	547
1999-09-06	549	552	546	546	156,000	546
1999-09-03	554	554	542	549	85,000	549
1999-09-02	555	561	538	538	397,000	538
1999-09-01	556	561	539	555	834,000	555
1999-08-31	566	574	554	571	332,000	571
1999-08-30	557	581	555	556	610,000	556
1999-08-27	584	585	554	554	736,000	554
1999-08-26	590	595	572	595	624,000	595
1999-08-25	614	631	600	600	606,000	600
1999-08-24	700	700	635	638	773,000	638
1999-08-23	674	714	671	714	3,421,000	714
1999-08-20	614	614	585	614	3,996,000	614
1999-08-19	505	520	505	514	317,000	514
1999-08-18	510	517	501	501	274,000	501
1999-08-17	490	513	490	500	120,000	500
1999-08-16	500	515	499	515	228,000	515
1999-08-13	495	498	485	485	685,000	485
1999-08-12	500	501	491	495	95,000	495
1999-08-11	490	513	486	509	247,000	509
1999-08-10	506	507	487	490	167,000	490
1999-08-09	498	520	498	506	350,000	506
1999-08-06	490	499	481	483	383,000	483
1999-08-05	499	499	480	485	292,000	485
1999-08-04	504	509	490	498	209,000	498
1999-08-03	520	524	510	523	532,000	523
1999-08-02	500	520	500	514	465,000	514
1999-07-30	487	500	481	486	576,000	486
1999-07-29	486	489	477	487	356,000	487
1999-07-28	500	500	491	491	387,000	491
1999-07-27	511	520	495	498	509,000	498
1999-07-26	523	526	520	520	151,000	520
1999-07-23	530	538	524	530	278,000	530
1999-07-22	537	541	523	524	251,000	524
1999-07-21	530	546	530	542	255,000	542
1999-07-19	536	540	531	540	211,000	540
1999-07-16	526	538	526	526	414,000	526
1999-07-15	538	538	523	528	543,000	528
1999-07-14	536	544	526	528	483,000	528
1999-07-13	535	555	534	534	655,000	534
1999-07-12	522	544	521	534	226,000	534
1999-07-09	523	544	523	530	832,000	530
1999-07-08	540	540	525	525	390,000	525
1999-07-07	551	551	540	541	271,000	541
1999-07-06	555	560	550	551	452,000	551
1999-07-05	550	560	543	551	467,000	551
1999-07-02	550	550	530	530	254,000	530
1999-07-01	557	566	511	530	575,000	530
1999-06-30	564	572	551	551	335,000	551
1999-06-29	575	575	565	574	168,000	574
1999-06-28	571	571	556	556	201,000	556
1999-06-25	570	580	565	574	166,000	574
1999-06-24	567	574	566	570	240,000	570
1999-06-23	553	585	553	574	622,000	574
1999-06-22	561	570	550	550	232,000	550
1999-06-21	571	574	561	568	141,000	568
1999-06-18	563	565	550	551	283,000	551
1999-06-17	541	565	540	543	358,000	543
1999-06-16	542	558	535	544	160,000	544
1999-06-15	565	565	540	552	268,000	552
1999-06-14	547	579	547	565	563,000	565
1999-06-11	575	585	544	545	2,848,000	545
1999-06-10	546	585	546	585	432,000	585
1999-06-09	533	553	533	552	303,000	552
1999-06-08	524	543	524	543	192,000	543
1999-06-07	525	545	518	534	398,000	534
1999-06-04	527	532	508	508	656,000	508
1999-06-03	520	527	507	517	186,000	517
1999-06-02	507	519	504	510	283,000	510
1999-06-01	480	517	478	517	243,000	517
1999-05-31	485	489	472	481	275,000	481
1999-05-28	491	492	480	480	242,000	480
1999-05-27	500	500	484	491	213,000	491
1999-05-26	490	517	489	502	160,000	502
1999-05-25	495	498	488	488	263,000	488
1999-05-24	511	511	496	498	546,000	498
1999-05-21	510	525	506	511	1,391,000	511
1999-05-20	497	509	490	500	865,000	500
1999-05-19	500	502	488	492	848,000	492
1999-05-18	531	536	514	516	393,000	516
1999-05-17	558	558	526	536	388,000	536
1999-05-14	580	585	550	552	1,054,000	552
1999-05-13	578	585	565	574	586,000	574
1999-05-12	556	578	553	575	674,000	575
1999-05-11	566	566	546	546	459,000	546
1999-05-10	579	587	566	568	309,000	568
1999-05-07	585	598	575	595	968,000	595
1999-05-06	573	586	569	575	400,000	575
1999-04-30	580	591	580	581	651,000	581
1999-04-28	564	576	558	576	565,000	576
1999-04-27	560	564	544	544	308,000	544
1999-04-26	550	569	550	556	394,000	556
1999-04-23	562	562	548	550	416,000	550
1999-04-22	559	562	545	562	497,000	562
1999-04-21	560	570	544	549	467,000	549
1999-04-20	570	579	560	570	489,000	570
1999-04-19	580	580	562	570	787,000	570
1999-04-16	570	580	562	575	1,335,000	575
1999-04-15	555	572	550	550	2,153,000	550
1999-04-14	514	530	505	525	1,044,000	525
1999-04-13	498	514	497	505	957,000	505
1999-04-12	479	484	475	478	477,000	478
1999-04-09	501	501	460	477	1,968,000	477
1999-04-08	490	496	482	492	611,000	492
1999-04-07	482	494	481	490	298,000	490
1999-04-06	493	497	465	497	326,000	497
1999-04-05	460	496	459	493	772,000	493
1999-04-02	464	473	455	464	551,000	464
1999-04-01	450	465	431	464	380,000	464
1999-03-31	437	460	428	453	340,000	453
1999-03-30	457	457	423	423	123,000	423
1999-03-29	460	464	447	447	146,000	447
1999-03-26	450	470	440	445	201,000	445
1999-03-25	422	460	422	459	438,000	459
1999-03-24	455	455	417	417	560,000	417
1999-03-23	479	479	450	450	488,000	450
1999-03-19	461	479	448	475	914,000	475
1999-03-18	465	470	427	427	647,000	427
1999-03-17	450	470	448	470	745,000	470
1999-03-16	441	452	438	452	442,000	452
1999-03-15	434	449	425	449	309,000	449
1999-03-12	444	444	426	432	1,449,000	432
1999-03-11	433	450	428	440	705,000	440
1999-03-10	410	429	408	428	595,000	428
1999-03-09	406	409	405	409	393,000	409
1999-03-08	402	410	402	407	582,000	407
1999-03-05	396	409	389	400	744,000	400
1999-03-04	393	393	388	389	208,000	389
1999-03-03	392	395	386	395	123,000	395
1999-03-02	402	402	390	390	469,000	390
1999-03-01	395	402	395	397	184,000	397
1999-02-26	400	400	392	395	252,000	395
1999-02-25	395	396	390	396	197,000	396
1999-02-24	396	401	390	390	236,000	390
1999-02-23	395	406	395	396	245,000	396
1999-02-22	390	402	388	400	441,000	400
1999-02-19	391	391	382	384	236,000	384
1999-02-18	399	403	395	398	157,000	398
1999-02-17	408	409	400	400	298,000	400
1999-02-16	405	414	405	408	360,000	408
1999-02-15	408	410	400	405	351,000	405
1999-02-12	395	409	395	403	434,000	403
1999-02-10	383	399	383	399	493,000	399
1999-02-09	396	397	383	391	109,000	391
1999-02-08	395	395	385	392	397,000	392
1999-02-05	404	404	391	397	378,000	397
1999-02-04	403	408	395	405	239,000	405
1999-02-03	405	406	395	398	449,000	398
1999-02-02	412	412	407	409	222,000	409
1999-02-01	415	419	405	408	148,000	408
1999-01-29	416	420	408	413	303,000	413
1999-01-28	411	414	408	411	190,000	411
1999-01-27	403	414	403	409	210,000	409
1999-01-26	398	419	398	408	355,000	408
1999-01-25	400	402	395	399	167,000	399
1999-01-22	395	409	395	399	296,000	399
1999-01-21	382	400	378	400	392,000	400
1999-01-20	370	388	365	378	256,000	378
1999-01-19	381	388	376	376	134,000	376
1999-01-18	383	389	380	383	182,000	383
1999-01-14	363	379	363	378	269,000	378
1999-01-13	358	367	358	362	197,000	362
1999-01-12	356	383	355	358	386,000	358
1999-01-11	366	375	353	357	442,000	357
1999-01-08	381	385	370	376	391,000	376
1999-01-07	398	403	386	386	166,000	386
1999-01-06	379	391	373	391	120,000	391
1999-01-05	378	380	369	379	310,000	379
1999-01-04	380	383	370	371	223,000	371

分割・併合履歴： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株