3105 日清紡ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 523 | 523 | 513 | 520 | 67,000 | 520 |
| 2000-12-28 | 527 | 527 | 517 | 522 | 169,000 | 522 |
| 2000-12-27 | 518 | 522 | 508 | 522 | 140,000 | 522 |
| 2000-12-26 | 518 | 522 | 509 | 522 | 186,000 | 522 |
| 2000-12-25 | 519 | 522 | 514 | 520 | 309,000 | 520 |
| 2000-12-22 | 488 | 519 | 485 | 514 | 262,000 | 514 |
| 2000-12-21 | 505 | 516 | 473 | 488 | 523,000 | 488 |
| 2000-12-20 | 515 | 516 | 505 | 515 | 486,000 | 515 |
| 2000-12-19 | 520 | 521 | 515 | 515 | 300,000 | 515 |
| 2000-12-18 | 516 | 524 | 515 | 517 | 198,000 | 517 |
| 2000-12-15 | 529 | 529 | 520 | 522 | 233,000 | 522 |
| 2000-12-14 | 526 | 531 | 519 | 528 | 257,000 | 528 |
| 2000-12-13 | 524 | 531 | 522 | 526 | 259,000 | 526 |
| 2000-12-12 | 521 | 532 | 521 | 524 | 361,000 | 524 |
| 2000-12-11 | 530 | 536 | 523 | 525 | 449,000 | 525 |
| 2000-12-08 | 514 | 529 | 514 | 526 | 2,373,000 | 526 |
| 2000-12-07 | 526 | 527 | 518 | 518 | 360,000 | 518 |
| 2000-12-06 | 530 | 535 | 518 | 526 | 509,000 | 526 |
| 2000-12-05 | 549 | 549 | 520 | 530 | 393,000 | 530 |
| 2000-12-04 | 544 | 562 | 535 | 537 | 538,000 | 537 |
| 2000-12-01 | 527 | 550 | 519 | 544 | 419,000 | 544 |
| 2000-11-30 | 527 | 527 | 518 | 526 | 238,000 | 526 |
| 2000-11-29 | 520 | 524 | 512 | 524 | 134,000 | 524 |
| 2000-11-28 | 518 | 521 | 514 | 514 | 353,000 | 514 |
| 2000-11-27 | 521 | 521 | 509 | 520 | 406,000 | 520 |
| 2000-11-24 | 530 | 535 | 521 | 531 | 265,000 | 531 |
| 2000-11-22 | 537 | 537 | 522 | 530 | 207,000 | 530 |
| 2000-11-21 | 529 | 529 | 512 | 527 | 208,000 | 527 |
| 2000-11-20 | 537 | 537 | 523 | 529 | 192,000 | 529 |
| 2000-11-17 | 534 | 536 | 515 | 528 | 203,000 | 528 |
| 2000-11-16 | 529 | 540 | 520 | 524 | 237,000 | 524 |
| 2000-11-15 | 546 | 546 | 530 | 536 | 170,000 | 536 |
| 2000-11-14 | 537 | 537 | 525 | 529 | 172,000 | 529 |
| 2000-11-13 | 539 | 541 | 517 | 537 | 278,000 | 537 |
| 2000-11-10 | 530 | 554 | 530 | 548 | 614,000 | 548 |
| 2000-11-09 | 549 | 555 | 536 | 540 | 288,000 | 540 |
| 2000-11-08 | 533 | 555 | 533 | 535 | 414,000 | 535 |
| 2000-11-07 | 546 | 555 | 539 | 543 | 248,000 | 543 |
| 2000-11-06 | 536 | 560 | 504 | 556 | 721,000 | 556 |
| 2000-11-02 | 514 | 529 | 514 | 520 | 465,000 | 520 |
| 2000-11-01 | 534 | 535 | 522 | 530 | 485,000 | 530 |
| 2000-10-31 | 530 | 530 | 514 | 524 | 355,000 | 524 |
| 2000-10-30 | 491 | 527 | 486 | 524 | 444,000 | 524 |
| 2000-10-27 | 514 | 524 | 501 | 501 | 447,000 | 501 |
| 2000-10-26 | 525 | 525 | 505 | 524 | 348,000 | 524 |
| 2000-10-25 | 528 | 528 | 515 | 515 | 202,000 | 515 |
| 2000-10-24 | 520 | 534 | 520 | 528 | 252,000 | 528 |
| 2000-10-23 | 538 | 538 | 521 | 528 | 397,000 | 528 |
| 2000-10-20 | 542 | 542 | 530 | 541 | 257,000 | 541 |
| 2000-10-19 | 535 | 544 | 527 | 537 | 211,000 | 537 |
| 2000-10-18 | 549 | 549 | 526 | 529 | 213,000 | 529 |
| 2000-10-17 | 535 | 554 | 535 | 543 | 288,000 | 543 |
| 2000-10-16 | 532 | 543 | 528 | 530 | 251,000 | 530 |
| 2000-10-13 | 533 | 538 | 521 | 522 | 683,000 | 522 |
| 2000-10-12 | 523 | 550 | 523 | 550 | 310,000 | 550 |
| 2000-10-11 | 542 | 544 | 537 | 540 | 169,000 | 540 |
| 2000-10-10 | 530 | 544 | 530 | 544 | 183,000 | 544 |
| 2000-10-06 | 547 | 547 | 535 | 544 | 162,000 | 544 |
| 2000-10-05 | 545 | 552 | 539 | 547 | 219,000 | 547 |
| 2000-10-04 | 546 | 560 | 546 | 555 | 479,000 | 555 |
| 2000-10-03 | 540 | 548 | 535 | 547 | 343,000 | 547 |
| 2000-10-02 | 528 | 540 | 527 | 540 | 198,000 | 540 |
| 2000-09-29 | 538 | 538 | 533 | 533 | 333,000 | 533 |
| 2000-09-28 | 535 | 538 | 530 | 533 | 402,000 | 533 |
| 2000-09-27 | 520 | 530 | 516 | 527 | 338,000 | 527 |
| 2000-09-26 | 518 | 525 | 517 | 523 | 181,000 | 523 |
| 2000-09-25 | 523 | 523 | 516 | 516 | 162,000 | 516 |
| 2000-09-22 | 503 | 520 | 503 | 513 | 214,000 | 513 |
| 2000-09-21 | 520 | 520 | 500 | 513 | 265,000 | 513 |
| 2000-09-20 | 520 | 521 | 506 | 518 | 466,000 | 518 |
| 2000-09-19 | 503 | 510 | 495 | 510 | 307,000 | 510 |
| 2000-09-18 | 501 | 514 | 501 | 514 | 499,000 | 514 |
| 2000-09-14 | 509 | 513 | 493 | 501 | 376,000 | 501 |
| 2000-09-13 | 495 | 523 | 494 | 513 | 774,000 | 513 |
| 2000-09-12 | 475 | 495 | 475 | 483 | 450,000 | 483 |
| 2000-09-11 | 490 | 495 | 471 | 474 | 335,000 | 474 |
| 2000-09-08 | 478 | 497 | 478 | 490 | 1,568,000 | 490 |
| 2000-09-07 | 486 | 491 | 476 | 476 | 353,000 | 476 |
| 2000-09-06 | 496 | 500 | 486 | 486 | 290,000 | 486 |
| 2000-09-05 | 497 | 501 | 490 | 491 | 390,000 | 491 |
| 2000-09-04 | 494 | 512 | 491 | 492 | 345,000 | 492 |
| 2000-09-01 | 496 | 500 | 493 | 494 | 363,000 | 494 |
| 2000-08-31 | 500 | 501 | 492 | 496 | 247,000 | 496 |
| 2000-08-30 | 503 | 506 | 496 | 496 | 267,000 | 496 |
| 2000-08-29 | 507 | 507 | 498 | 501 | 322,000 | 501 |
| 2000-08-28 | 505 | 514 | 501 | 507 | 406,000 | 507 |
| 2000-08-25 | 501 | 510 | 500 | 505 | 349,000 | 505 |
| 2000-08-24 | 499 | 515 | 499 | 513 | 468,000 | 513 |
| 2000-08-23 | 513 | 513 | 485 | 499 | 335,000 | 499 |
| 2000-08-22 | 480 | 525 | 480 | 515 | 635,000 | 515 |
| 2000-08-21 | 483 | 487 | 473 | 475 | 274,000 | 475 |
| 2000-08-18 | 480 | 484 | 478 | 483 | 400,000 | 483 |
| 2000-08-17 | 484 | 487 | 472 | 475 | 227,000 | 475 |
| 2000-08-16 | 476 | 484 | 476 | 484 | 332,000 | 484 |
| 2000-08-15 | 478 | 481 | 466 | 476 | 693,000 | 476 |
| 2000-08-14 | 473 | 480 | 470 | 473 | 671,000 | 473 |
| 2000-08-11 | 470 | 479 | 470 | 473 | 1,056,000 | 473 |
| 2000-08-10 | 480 | 495 | 470 | 482 | 510,000 | 482 |
| 2000-08-09 | 469 | 478 | 467 | 477 | 545,000 | 477 |
| 2000-08-08 | 477 | 480 | 462 | 464 | 379,000 | 464 |
| 2000-08-07 | 470 | 490 | 463 | 477 | 654,000 | 477 |
| 2000-08-04 | 473 | 473 | 468 | 471 | 951,000 | 471 |
| 2000-08-03 | 475 | 478 | 460 | 468 | 626,000 | 468 |
| 2000-08-02 | 475 | 480 | 475 | 480 | 312,000 | 480 |
| 2000-08-01 | 472 | 480 | 472 | 475 | 554,000 | 475 |
| 2000-07-31 | 488 | 488 | 474 | 475 | 395,000 | 475 |
| 2000-07-28 | 479 | 488 | 472 | 483 | 541,000 | 483 |
| 2000-07-27 | 487 | 487 | 480 | 484 | 339,000 | 484 |
| 2000-07-26 | 498 | 498 | 487 | 488 | 461,000 | 488 |
| 2000-07-25 | 491 | 498 | 491 | 495 | 526,000 | 495 |
| 2000-07-24 | 510 | 510 | 501 | 501 | 291,000 | 501 |
| 2000-07-21 | 512 | 515 | 510 | 510 | 567,000 | 510 |
| 2000-07-19 | 520 | 522 | 512 | 512 | 700,000 | 512 |
| 2000-07-18 | 547 | 550 | 525 | 529 | 394,000 | 529 |
| 2000-07-17 | 547 | 563 | 545 | 547 | 350,000 | 547 |
| 2000-07-14 | 528 | 553 | 528 | 540 | 569,000 | 540 |
| 2000-07-13 | 559 | 563 | 530 | 535 | 408,000 | 535 |
| 2000-07-12 | 567 | 571 | 550 | 559 | 375,000 | 559 |
| 2000-07-11 | 561 | 571 | 560 | 565 | 285,000 | 565 |
| 2000-07-10 | 556 | 560 | 546 | 560 | 397,000 | 560 |
| 2000-07-07 | 560 | 569 | 550 | 552 | 571,000 | 552 |
| 2000-07-06 | 560 | 560 | 548 | 554 | 420,000 | 554 |
| 2000-07-05 | 573 | 581 | 560 | 560 | 591,000 | 560 |
| 2000-07-04 | 598 | 598 | 560 | 573 | 558,000 | 573 |
| 2000-07-03 | 570 | 608 | 570 | 592 | 1,347,000 | 592 |
| 2000-06-30 | 550 | 565 | 547 | 560 | 702,000 | 560 |
| 2000-06-29 | 549 | 550 | 543 | 547 | 214,000 | 547 |
| 2000-06-28 | 553 | 555 | 536 | 542 | 329,000 | 542 |
| 2000-06-27 | 529 | 547 | 527 | 543 | 449,000 | 543 |
| 2000-06-26 | 521 | 536 | 512 | 519 | 227,000 | 519 |
| 2000-06-23 | 520 | 545 | 506 | 531 | 272,000 | 531 |
| 2000-06-22 | 540 | 541 | 525 | 530 | 572,000 | 530 |
| 2000-06-21 | 546 | 555 | 544 | 550 | 459,000 | 550 |
| 2000-06-20 | 543 | 557 | 543 | 557 | 797,000 | 557 |
| 2000-06-19 | 539 | 547 | 527 | 544 | 402,000 | 544 |
| 2000-06-16 | 523 | 542 | 523 | 540 | 269,000 | 540 |
| 2000-06-15 | 539 | 541 | 522 | 523 | 516,000 | 523 |
| 2000-06-14 | 548 | 550 | 536 | 541 | 1,419,000 | 541 |
| 2000-06-13 | 519 | 530 | 511 | 518 | 509,000 | 518 |
| 2000-06-12 | 516 | 518 | 508 | 514 | 477,000 | 514 |
| 2000-06-09 | 488 | 524 | 488 | 506 | 1,712,000 | 506 |
| 2000-06-08 | 492 | 498 | 491 | 493 | 238,000 | 493 |
| 2000-06-07 | 495 | 498 | 490 | 490 | 257,000 | 490 |
| 2000-06-06 | 499 | 507 | 490 | 491 | 145,000 | 491 |
| 2000-06-05 | 486 | 501 | 486 | 491 | 321,000 | 491 |
| 2000-06-02 | 501 | 506 | 487 | 491 | 388,000 | 491 |
| 2000-06-01 | 499 | 509 | 493 | 509 | 185,000 | 509 |
| 2000-05-31 | 489 | 500 | 489 | 490 | 281,000 | 490 |
| 2000-05-30 | 506 | 507 | 485 | 488 | 310,000 | 488 |
| 2000-05-29 | 502 | 507 | 500 | 501 | 116,000 | 501 |
| 2000-05-26 | 525 | 525 | 496 | 505 | 337,000 | 505 |
| 2000-05-25 | 514 | 523 | 503 | 515 | 354,000 | 515 |
| 2000-05-24 | 509 | 519 | 492 | 492 | 307,000 | 492 |
| 2000-05-23 | 522 | 526 | 502 | 509 | 555,000 | 509 |
| 2000-05-22 | 507 | 530 | 503 | 530 | 298,000 | 530 |
| 2000-05-19 | 514 | 515 | 502 | 507 | 184,000 | 507 |
| 2000-05-18 | 502 | 512 | 502 | 511 | 290,000 | 511 |
| 2000-05-17 | 510 | 515 | 508 | 510 | 349,000 | 510 |
| 2000-05-16 | 518 | 528 | 518 | 520 | 411,000 | 520 |
| 2000-05-15 | 528 | 543 | 526 | 538 | 561,000 | 538 |
| 2000-05-12 | 510 | 529 | 507 | 518 | 1,069,000 | 518 |
| 2000-05-11 | 514 | 523 | 502 | 507 | 499,000 | 507 |
| 2000-05-10 | 520 | 524 | 501 | 511 | 450,000 | 511 |
| 2000-05-09 | 520 | 527 | 515 | 520 | 356,000 | 520 |
| 2000-05-08 | 520 | 520 | 513 | 513 | 265,000 | 513 |
| 2000-05-02 | 512 | 512 | 505 | 510 | 271,000 | 510 |
| 2000-05-01 | 494 | 500 | 493 | 500 | 353,000 | 500 |
| 2000-04-28 | 504 | 504 | 486 | 493 | 309,000 | 493 |
| 2000-04-27 | 497 | 499 | 488 | 499 | 379,000 | 499 |
| 2000-04-26 | 501 | 502 | 482 | 491 | 500,000 | 491 |
| 2000-04-25 | 484 | 507 | 484 | 502 | 1,266,000 | 502 |
| 2000-04-24 | 482 | 482 | 482 | 482 | 234,000 | 482 |
| 2000-04-21 | 504 | 509 | 402 | 402 | 2,385,000 | 402 |
| 2000-04-20 | 525 | 539 | 502 | 502 | 966,000 | 502 |
| 2000-04-19 | 546 | 555 | 521 | 525 | 973,000 | 525 |
| 2000-04-18 | 540 | 547 | 516 | 539 | 1,053,000 | 539 |
| 2000-04-17 | 527 | 545 | 513 | 530 | 991,000 | 530 |
| 2000-04-14 | 554 | 568 | 548 | 548 | 1,317,000 | 548 |
| 2000-04-13 | 549 | 558 | 539 | 548 | 616,000 | 548 |
| 2000-04-12 | 526 | 570 | 525 | 565 | 1,818,000 | 565 |
| 2000-04-11 | 524 | 525 | 516 | 521 | 219,000 | 521 |
| 2000-04-10 | 516 | 530 | 516 | 519 | 229,000 | 519 |
| 2000-04-07 | 535 | 535 | 525 | 525 | 302,000 | 525 |
| 2000-04-06 | 538 | 539 | 525 | 525 | 451,000 | 525 |
| 2000-04-05 | 524 | 535 | 520 | 534 | 420,000 | 534 |
| 2000-04-04 | 527 | 529 | 510 | 527 | 362,000 | 527 |
| 2000-04-03 | 505 | 531 | 504 | 529 | 422,000 | 529 |
| 2000-03-31 | 510 | 514 | 490 | 503 | 281,000 | 503 |
| 2000-03-30 | 520 | 520 | 500 | 500 | 393,000 | 500 |
| 2000-03-29 | 516 | 517 | 502 | 510 | 171,000 | 510 |
| 2000-03-28 | 523 | 523 | 500 | 516 | 343,000 | 516 |
| 2000-03-27 | 517 | 524 | 517 | 523 | 771,000 | 523 |
| 2000-03-24 | 499 | 522 | 499 | 517 | 847,000 | 517 |
| 2000-03-23 | 500 | 503 | 495 | 499 | 393,000 | 499 |
| 2000-03-22 | 500 | 501 | 495 | 500 | 570,000 | 500 |
| 2000-03-21 | 496 | 496 | 490 | 495 | 506,000 | 495 |
| 2000-03-17 | 494 | 494 | 475 | 489 | 455,000 | 489 |
| 2000-03-16 | 500 | 500 | 483 | 491 | 630,000 | 491 |
| 2000-03-15 | 511 | 522 | 495 | 504 | 763,000 | 504 |
| 2000-03-14 | 536 | 540 | 511 | 511 | 804,000 | 511 |
| 2000-03-13 | 537 | 543 | 520 | 526 | 1,362,000 | 526 |
| 2000-03-10 | 513 | 549 | 505 | 527 | 3,363,000 | 527 |
| 2000-03-09 | 504 | 511 | 499 | 503 | 768,000 | 503 |
| 2000-03-08 | 507 | 519 | 490 | 499 | 852,000 | 499 |
| 2000-03-07 | 515 | 525 | 510 | 517 | 1,072,000 | 517 |
| 2000-03-06 | 503 | 516 | 482 | 515 | 982,000 | 515 |
| 2000-03-03 | 463 | 501 | 461 | 498 | 2,399,000 | 498 |
| 2000-03-02 | 418 | 450 | 417 | 447 | 771,000 | 447 |
| 2000-03-01 | 414 | 420 | 414 | 414 | 808,000 | 414 |
| 2000-02-29 | 419 | 419 | 411 | 413 | 648,000 | 413 |
| 2000-02-28 | 411 | 414 | 411 | 411 | 738,000 | 411 |
| 2000-02-25 | 408 | 416 | 404 | 411 | 1,025,000 | 411 |
| 2000-02-24 | 404 | 406 | 396 | 403 | 1,022,000 | 403 |
| 2000-02-23 | 403 | 411 | 401 | 404 | 501,000 | 404 |
| 2000-02-22 | 401 | 406 | 389 | 398 | 1,426,000 | 398 |
| 2000-02-21 | 449 | 449 | 400 | 411 | 775,000 | 411 |
| 2000-02-18 | 470 | 470 | 445 | 449 | 622,000 | 449 |
| 2000-02-17 | 468 | 473 | 460 | 470 | 506,000 | 470 |
| 2000-02-16 | 469 | 471 | 457 | 467 | 661,000 | 467 |
| 2000-02-15 | 470 | 479 | 460 | 469 | 519,000 | 469 |
| 2000-02-14 | 480 | 481 | 469 | 470 | 627,000 | 470 |
| 2000-02-10 | 470 | 490 | 470 | 471 | 1,269,000 | 471 |
| 2000-02-09 | 475 | 479 | 469 | 473 | 364,000 | 473 |
| 2000-02-08 | 475 | 485 | 475 | 485 | 697,000 | 485 |
| 2000-02-07 | 480 | 491 | 477 | 489 | 169,000 | 489 |
| 2000-02-04 | 482 | 485 | 475 | 475 | 436,000 | 475 |
| 2000-02-03 | 485 | 488 | 481 | 481 | 288,000 | 481 |
| 2000-02-02 | 491 | 491 | 482 | 483 | 660,000 | 483 |
| 2000-02-01 | 493 | 493 | 486 | 489 | 362,000 | 489 |
| 2000-01-31 | 489 | 499 | 489 | 497 | 422,000 | 497 |
| 2000-01-28 | 497 | 503 | 487 | 494 | 673,000 | 494 |
| 2000-01-27 | 490 | 495 | 485 | 492 | 441,000 | 492 |
| 2000-01-26 | 499 | 508 | 493 | 499 | 346,000 | 499 |
| 2000-01-25 | 496 | 498 | 488 | 489 | 336,000 | 489 |
| 2000-01-24 | 508 | 510 | 496 | 500 | 296,000 | 500 |
| 2000-01-21 | 500 | 518 | 492 | 518 | 585,000 | 518 |
| 2000-01-20 | 502 | 520 | 502 | 508 | 482,000 | 508 |
| 2000-01-19 | 510 | 520 | 502 | 502 | 665,000 | 502 |
| 2000-01-18 | 534 | 540 | 517 | 520 | 679,000 | 520 |
| 2000-01-17 | 540 | 558 | 540 | 544 | 1,416,000 | 544 |
| 2000-01-14 | 524 | 550 | 517 | 520 | 1,655,000 | 520 |
| 2000-01-13 | 493 | 525 | 491 | 514 | 1,984,000 | 514 |
| 2000-01-12 | 495 | 506 | 470 | 473 | 1,007,000 | 473 |
| 2000-01-11 | 510 | 515 | 493 | 497 | 667,000 | 497 |
| 2000-01-07 | 497 | 515 | 497 | 500 | 656,000 | 500 |
| 2000-01-06 | 480 | 494 | 479 | 485 | 770,000 | 485 |
| 2000-01-05 | 482 | 507 | 467 | 470 | 727,000 | 470 |
| 2000-01-04 | 463 | 481 | 462 | 467 | 258,000 | 467 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
