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
