3105 日清紡ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 503 | 504 | 486 | 486 | 216,000 | 486 |
| 2001-12-27 | 480 | 502 | 479 | 500 | 268,000 | 500 |
| 2001-12-26 | 501 | 503 | 483 | 483 | 160,000 | 483 |
| 2001-12-25 | 499 | 514 | 494 | 503 | 229,000 | 503 |
| 2001-12-21 | 483 | 500 | 483 | 499 | 359,000 | 499 |
| 2001-12-20 | 485 | 490 | 482 | 485 | 616,000 | 485 |
| 2001-12-19 | 478 | 492 | 478 | 486 | 529,000 | 486 |
| 2001-12-18 | 479 | 483 | 476 | 478 | 456,000 | 478 |
| 2001-12-17 | 477 | 484 | 476 | 478 | 330,000 | 478 |
| 2001-12-14 | 482 | 482 | 470 | 476 | 3,697,000 | 476 |
| 2001-12-13 | 492 | 497 | 477 | 477 | 526,000 | 477 |
| 2001-12-12 | 482 | 509 | 482 | 507 | 609,000 | 507 |
| 2001-12-11 | 490 | 500 | 489 | 489 | 304,000 | 489 |
| 2001-12-10 | 506 | 509 | 485 | 494 | 553,000 | 494 |
| 2001-12-07 | 515 | 528 | 510 | 514 | 327,000 | 514 |
| 2001-12-06 | 519 | 537 | 519 | 524 | 501,000 | 524 |
| 2001-12-05 | 517 | 519 | 505 | 517 | 391,000 | 517 |
| 2001-12-04 | 512 | 529 | 511 | 514 | 393,000 | 514 |
| 2001-12-03 | 521 | 524 | 506 | 510 | 533,000 | 510 |
| 2001-11-30 | 504 | 530 | 504 | 530 | 550,000 | 530 |
| 2001-11-29 | 512 | 522 | 504 | 521 | 445,000 | 521 |
| 2001-11-28 | 519 | 519 | 502 | 502 | 312,000 | 502 |
| 2001-11-27 | 510 | 529 | 508 | 509 | 342,000 | 509 |
| 2001-11-26 | 511 | 530 | 504 | 530 | 349,000 | 530 |
| 2001-11-22 | 500 | 502 | 494 | 500 | 196,000 | 500 |
| 2001-11-21 | 494 | 510 | 494 | 498 | 383,000 | 498 |
| 2001-11-20 | 504 | 504 | 490 | 493 | 413,000 | 493 |
| 2001-11-19 | 498 | 507 | 495 | 499 | 379,000 | 499 |
| 2001-11-16 | 497 | 525 | 493 | 503 | 403,000 | 503 |
| 2001-11-15 | 499 | 515 | 492 | 513 | 433,000 | 513 |
| 2001-11-14 | 494 | 502 | 484 | 489 | 282,000 | 489 |
| 2001-11-13 | 484 | 494 | 475 | 484 | 315,000 | 484 |
| 2001-11-12 | 498 | 505 | 483 | 484 | 369,000 | 484 |
| 2001-11-09 | 510 | 518 | 497 | 497 | 912,000 | 497 |
| 2001-11-08 | 525 | 534 | 510 | 518 | 752,000 | 518 |
| 2001-11-07 | 565 | 565 | 533 | 535 | 675,000 | 535 |
| 2001-11-06 | 572 | 572 | 545 | 568 | 305,000 | 568 |
| 2001-11-05 | 557 | 569 | 556 | 569 | 185,000 | 569 |
| 2001-11-02 | 550 | 556 | 546 | 556 | 641,000 | 556 |
| 2001-11-01 | 581 | 581 | 543 | 546 | 387,000 | 546 |
| 2001-10-31 | 572 | 574 | 561 | 570 | 341,000 | 570 |
| 2001-10-30 | 565 | 574 | 563 | 572 | 314,000 | 572 |
| 2001-10-29 | 588 | 592 | 567 | 567 | 244,000 | 567 |
| 2001-10-26 | 591 | 595 | 575 | 578 | 270,000 | 578 |
| 2001-10-25 | 567 | 596 | 566 | 571 | 343,000 | 571 |
| 2001-10-24 | 570 | 573 | 561 | 562 | 384,000 | 562 |
| 2001-10-23 | 569 | 580 | 560 | 580 | 284,000 | 580 |
| 2001-10-22 | 551 | 560 | 551 | 558 | 130,000 | 558 |
| 2001-10-19 | 556 | 562 | 553 | 560 | 226,000 | 560 |
| 2001-10-18 | 564 | 575 | 551 | 554 | 208,000 | 554 |
| 2001-10-17 | 586 | 595 | 562 | 574 | 515,000 | 574 |
| 2001-10-16 | 585 | 598 | 575 | 596 | 339,000 | 596 |
| 2001-10-15 | 576 | 579 | 572 | 578 | 198,000 | 578 |
| 2001-10-12 | 590 | 590 | 550 | 577 | 1,121,000 | 577 |
| 2001-10-11 | 561 | 570 | 553 | 570 | 209,000 | 570 |
| 2001-10-10 | 545 | 554 | 541 | 550 | 233,000 | 550 |
| 2001-10-09 | 547 | 560 | 545 | 554 | 246,000 | 554 |
| 2001-10-05 | 560 | 575 | 553 | 567 | 434,000 | 567 |
| 2001-10-04 | 560 | 590 | 560 | 590 | 557,000 | 590 |
| 2001-10-03 | 572 | 572 | 545 | 553 | 546,000 | 553 |
| 2001-10-02 | 568 | 584 | 545 | 562 | 497,000 | 562 |
| 2001-10-01 | 549 | 591 | 515 | 588 | 483,000 | 588 |
| 2001-09-28 | 528 | 555 | 528 | 539 | 384,000 | 539 |
| 2001-09-27 | 519 | 527 | 519 | 523 | 235,000 | 523 |
| 2001-09-26 | 509 | 528 | 504 | 519 | 345,000 | 519 |
| 2001-09-25 | 514 | 514 | 494 | 494 | 265,000 | 494 |
| 2001-09-21 | 500 | 501 | 486 | 487 | 401,000 | 487 |
| 2001-09-20 | 505 | 520 | 502 | 508 | 289,000 | 508 |
| 2001-09-19 | 511 | 529 | 511 | 515 | 533,000 | 515 |
| 2001-09-18 | 500 | 529 | 500 | 528 | 582,000 | 528 |
| 2001-09-17 | 519 | 519 | 481 | 485 | 462,000 | 485 |
| 2001-09-14 | 480 | 516 | 480 | 516 | 1,364,000 | 516 |
| 2001-09-13 | 474 | 488 | 474 | 478 | 532,000 | 478 |
| 2001-09-12 | 469 | 499 | 469 | 471 | 317,000 | 471 |
| 2001-09-11 | 533 | 540 | 508 | 519 | 592,000 | 519 |
| 2001-09-10 | 543 | 560 | 540 | 543 | 508,000 | 543 |
| 2001-09-07 | 593 | 594 | 566 | 573 | 403,000 | 573 |
| 2001-09-06 | 602 | 618 | 591 | 600 | 376,000 | 600 |
| 2001-09-05 | 612 | 612 | 596 | 601 | 329,000 | 601 |
| 2001-09-04 | 598 | 609 | 592 | 607 | 333,000 | 607 |
| 2001-09-03 | 609 | 615 | 602 | 602 | 611,000 | 602 |
| 2001-08-31 | 615 | 630 | 602 | 619 | 479,000 | 619 |
| 2001-08-30 | 615 | 619 | 600 | 615 | 396,000 | 615 |
| 2001-08-29 | 628 | 635 | 612 | 612 | 579,000 | 612 |
| 2001-08-28 | 650 | 650 | 625 | 628 | 388,000 | 628 |
| 2001-08-27 | 653 | 660 | 637 | 645 | 661,000 | 645 |
| 2001-08-24 | 642 | 656 | 635 | 651 | 651,000 | 651 |
| 2001-08-23 | 643 | 644 | 621 | 635 | 403,000 | 635 |
| 2001-08-22 | 624 | 655 | 624 | 653 | 742,000 | 653 |
| 2001-08-21 | 603 | 613 | 602 | 604 | 278,000 | 604 |
| 2001-08-20 | 600 | 613 | 598 | 600 | 290,000 | 600 |
| 2001-08-17 | 619 | 624 | 602 | 605 | 433,000 | 605 |
| 2001-08-16 | 615 | 618 | 608 | 610 | 423,000 | 610 |
| 2001-08-15 | 630 | 636 | 611 | 622 | 553,000 | 622 |
| 2001-08-14 | 613 | 645 | 609 | 637 | 397,000 | 637 |
| 2001-08-13 | 623 | 625 | 611 | 616 | 439,000 | 616 |
| 2001-08-10 | 621 | 639 | 616 | 623 | 614,000 | 623 |
| 2001-08-09 | 637 | 644 | 625 | 625 | 279,000 | 625 |
| 2001-08-08 | 635 | 647 | 635 | 647 | 220,000 | 647 |
| 2001-08-07 | 639 | 649 | 635 | 644 | 425,000 | 644 |
| 2001-08-06 | 626 | 648 | 626 | 646 | 181,000 | 646 |
| 2001-08-03 | 639 | 645 | 625 | 625 | 139,000 | 625 |
| 2001-08-02 | 625 | 649 | 618 | 649 | 341,000 | 649 |
| 2001-08-01 | 615 | 616 | 605 | 615 | 209,000 | 615 |
| 2001-07-31 | 603 | 610 | 596 | 609 | 241,000 | 609 |
| 2001-07-30 | 627 | 628 | 594 | 598 | 205,000 | 598 |
| 2001-07-27 | 598 | 615 | 598 | 607 | 250,000 | 607 |
| 2001-07-26 | 601 | 618 | 600 | 608 | 231,000 | 608 |
| 2001-07-25 | 595 | 617 | 588 | 611 | 397,000 | 611 |
| 2001-07-24 | 590 | 607 | 587 | 605 | 242,000 | 605 |
| 2001-07-23 | 617 | 617 | 588 | 590 | 309,000 | 590 |
| 2001-07-19 | 628 | 630 | 604 | 620 | 291,000 | 620 |
| 2001-07-18 | 606 | 615 | 603 | 611 | 405,000 | 611 |
| 2001-07-17 | 614 | 618 | 609 | 615 | 150,000 | 615 |
| 2001-07-16 | 615 | 615 | 610 | 614 | 165,000 | 614 |
| 2001-07-13 | 615 | 625 | 611 | 615 | 858,000 | 615 |
| 2001-07-12 | 613 | 625 | 607 | 625 | 352,000 | 625 |
| 2001-07-11 | 614 | 614 | 603 | 603 | 270,000 | 603 |
| 2001-07-10 | 611 | 621 | 610 | 614 | 312,000 | 614 |
| 2001-07-09 | 616 | 627 | 613 | 627 | 217,000 | 627 |
| 2001-07-06 | 630 | 633 | 626 | 627 | 255,000 | 627 |
| 2001-07-05 | 640 | 650 | 630 | 650 | 360,000 | 650 |
| 2001-07-04 | 654 | 654 | 635 | 640 | 382,000 | 640 |
| 2001-07-03 | 647 | 654 | 644 | 652 | 296,000 | 652 |
| 2001-07-02 | 635 | 639 | 620 | 622 | 336,000 | 622 |
| 2001-06-29 | 645 | 654 | 641 | 644 | 432,000 | 644 |
| 2001-06-28 | 651 | 653 | 623 | 636 | 337,000 | 636 |
| 2001-06-27 | 654 | 654 | 641 | 641 | 143,000 | 641 |
| 2001-06-26 | 636 | 655 | 636 | 646 | 398,000 | 646 |
| 2001-06-25 | 642 | 657 | 631 | 634 | 573,000 | 634 |
| 2001-06-22 | 647 | 662 | 647 | 662 | 422,000 | 662 |
| 2001-06-21 | 626 | 649 | 625 | 647 | 420,000 | 647 |
| 2001-06-20 | 620 | 639 | 620 | 633 | 310,000 | 633 |
| 2001-06-19 | 639 | 660 | 620 | 629 | 694,000 | 629 |
| 2001-06-18 | 621 | 638 | 621 | 638 | 501,000 | 638 |
| 2001-06-15 | 604 | 624 | 599 | 624 | 456,000 | 624 |
| 2001-06-14 | 613 | 613 | 602 | 604 | 265,000 | 604 |
| 2001-06-13 | 603 | 624 | 602 | 614 | 265,000 | 614 |
| 2001-06-12 | 613 | 631 | 605 | 606 | 356,000 | 606 |
| 2001-06-11 | 630 | 648 | 621 | 628 | 385,000 | 628 |
| 2001-06-08 | 639 | 640 | 630 | 635 | 2,530,000 | 635 |
| 2001-06-07 | 632 | 639 | 620 | 639 | 362,000 | 639 |
| 2001-06-06 | 635 | 637 | 629 | 636 | 286,000 | 636 |
| 2001-06-05 | 626 | 636 | 622 | 633 | 486,000 | 633 |
| 2001-06-04 | 619 | 625 | 619 | 625 | 168,000 | 625 |
| 2001-06-01 | 616 | 623 | 601 | 619 | 320,000 | 619 |
| 2001-05-31 | 613 | 616 | 607 | 612 | 520,000 | 612 |
| 2001-05-30 | 613 | 615 | 604 | 612 | 291,000 | 612 |
| 2001-05-29 | 626 | 636 | 620 | 620 | 111,000 | 620 |
| 2001-05-28 | 630 | 634 | 626 | 626 | 132,000 | 626 |
| 2001-05-25 | 634 | 640 | 624 | 626 | 197,000 | 626 |
| 2001-05-24 | 638 | 640 | 624 | 630 | 199,000 | 630 |
| 2001-05-23 | 635 | 654 | 631 | 641 | 151,000 | 641 |
| 2001-05-22 | 652 | 659 | 645 | 645 | 147,000 | 645 |
| 2001-05-21 | 642 | 665 | 642 | 659 | 196,000 | 659 |
| 2001-05-18 | 645 | 652 | 639 | 646 | 321,000 | 646 |
| 2001-05-17 | 640 | 642 | 620 | 639 | 373,000 | 639 |
| 2001-05-16 | 656 | 658 | 630 | 630 | 730,000 | 630 |
| 2001-05-15 | 657 | 677 | 648 | 676 | 219,000 | 676 |
| 2001-05-14 | 680 | 680 | 650 | 658 | 178,000 | 658 |
| 2001-05-11 | 672 | 680 | 671 | 673 | 653,000 | 673 |
| 2001-05-10 | 674 | 680 | 657 | 663 | 255,000 | 663 |
| 2001-05-09 | 670 | 670 | 640 | 668 | 685,000 | 668 |
| 2001-05-08 | 684 | 689 | 665 | 666 | 1,227,000 | 666 |
| 2001-05-07 | 685 | 698 | 671 | 694 | 511,000 | 694 |
| 2001-05-02 | 694 | 705 | 680 | 701 | 587,000 | 701 |
| 2001-05-01 | 681 | 695 | 664 | 694 | 883,000 | 694 |
| 2001-04-27 | 689 | 690 | 666 | 681 | 840,000 | 681 |
| 2001-04-26 | 669 | 685 | 659 | 679 | 1,262,000 | 679 |
| 2001-04-25 | 664 | 671 | 649 | 649 | 610,000 | 649 |
| 2001-04-24 | 653 | 665 | 645 | 664 | 787,000 | 664 |
| 2001-04-23 | 645 | 660 | 645 | 654 | 1,024,000 | 654 |
| 2001-04-20 | 640 | 651 | 640 | 645 | 959,000 | 645 |
| 2001-04-19 | 641 | 650 | 635 | 635 | 783,000 | 635 |
| 2001-04-18 | 618 | 648 | 618 | 640 | 673,000 | 640 |
| 2001-04-17 | 633 | 633 | 605 | 608 | 324,000 | 608 |
| 2001-04-16 | 634 | 642 | 620 | 623 | 412,000 | 623 |
| 2001-04-13 | 632 | 650 | 632 | 644 | 1,431,000 | 644 |
| 2001-04-12 | 622 | 630 | 610 | 622 | 673,000 | 622 |
| 2001-04-11 | 621 | 635 | 615 | 632 | 765,000 | 632 |
| 2001-04-10 | 623 | 628 | 583 | 601 | 708,000 | 601 |
| 2001-04-09 | 640 | 643 | 613 | 613 | 682,000 | 613 |
| 2001-04-06 | 649 | 649 | 611 | 640 | 1,361,000 | 640 |
| 2001-04-05 | 610 | 633 | 609 | 633 | 1,364,000 | 633 |
| 2001-04-04 | 590 | 609 | 588 | 609 | 1,814,000 | 609 |
| 2001-04-03 | 533 | 567 | 533 | 561 | 432,000 | 561 |
| 2001-04-02 | 543 | 543 | 521 | 527 | 637,000 | 527 |
| 2001-03-30 | 555 | 569 | 532 | 544 | 426,000 | 544 |
| 2001-03-29 | 554 | 567 | 545 | 545 | 265,000 | 545 |
| 2001-03-28 | 561 | 575 | 550 | 575 | 277,000 | 575 |
| 2001-03-27 | 574 | 575 | 541 | 560 | 300,000 | 560 |
| 2001-03-26 | 547 | 579 | 534 | 579 | 495,000 | 579 |
| 2001-03-23 | 534 | 548 | 533 | 538 | 326,000 | 538 |
| 2001-03-22 | 554 | 559 | 533 | 540 | 394,000 | 540 |
| 2001-03-21 | 528 | 564 | 525 | 564 | 690,000 | 564 |
| 2001-03-19 | 532 | 561 | 527 | 554 | 474,000 | 554 |
| 2001-03-16 | 565 | 565 | 512 | 512 | 566,000 | 512 |
| 2001-03-15 | 500 | 580 | 490 | 580 | 631,000 | 580 |
| 2001-03-14 | 529 | 533 | 497 | 516 | 412,000 | 516 |
| 2001-03-13 | 540 | 551 | 526 | 526 | 574,000 | 526 |
| 2001-03-12 | 563 | 569 | 531 | 531 | 423,000 | 531 |
| 2001-03-09 | 529 | 584 | 529 | 579 | 3,318,000 | 579 |
| 2001-03-08 | 554 | 565 | 547 | 559 | 977,000 | 559 |
| 2001-03-07 | 572 | 573 | 548 | 554 | 899,000 | 554 |
| 2001-03-06 | 577 | 597 | 576 | 591 | 395,000 | 591 |
| 2001-03-05 | 582 | 588 | 571 | 574 | 357,000 | 574 |
| 2001-03-02 | 579 | 595 | 579 | 582 | 455,000 | 582 |
| 2001-03-01 | 576 | 598 | 576 | 589 | 444,000 | 589 |
| 2001-02-28 | 590 | 598 | 580 | 582 | 564,000 | 582 |
| 2001-02-27 | 580 | 585 | 567 | 580 | 332,000 | 580 |
| 2001-02-26 | 563 | 573 | 556 | 567 | 270,000 | 567 |
| 2001-02-23 | 569 | 575 | 567 | 573 | 406,000 | 573 |
| 2001-02-22 | 560 | 567 | 547 | 564 | 390,000 | 564 |
| 2001-02-21 | 565 | 566 | 555 | 559 | 192,000 | 559 |
| 2001-02-20 | 555 | 557 | 548 | 555 | 187,000 | 555 |
| 2001-02-19 | 554 | 562 | 530 | 552 | 301,000 | 552 |
| 2001-02-16 | 560 | 564 | 550 | 564 | 258,000 | 564 |
| 2001-02-15 | 573 | 573 | 554 | 569 | 542,000 | 569 |
| 2001-02-14 | 555 | 575 | 555 | 575 | 454,000 | 575 |
| 2001-02-13 | 551 | 559 | 549 | 554 | 281,000 | 554 |
| 2001-02-09 | 550 | 573 | 540 | 570 | 1,203,000 | 570 |
| 2001-02-08 | 545 | 548 | 532 | 545 | 362,000 | 545 |
| 2001-02-07 | 537 | 545 | 536 | 544 | 288,000 | 544 |
| 2001-02-06 | 529 | 533 | 527 | 527 | 180,000 | 527 |
| 2001-02-05 | 535 | 536 | 521 | 523 | 181,000 | 523 |
| 2001-02-02 | 532 | 546 | 525 | 530 | 374,000 | 530 |
| 2001-02-01 | 528 | 543 | 525 | 539 | 446,000 | 539 |
| 2001-01-31 | 535 | 547 | 532 | 538 | 289,000 | 538 |
| 2001-01-30 | 539 | 548 | 539 | 543 | 1,103,000 | 543 |
| 2001-01-29 | 540 | 549 | 530 | 546 | 2,258,000 | 546 |
| 2001-01-26 | 513 | 523 | 510 | 522 | 687,000 | 522 |
| 2001-01-25 | 507 | 511 | 500 | 503 | 149,000 | 503 |
| 2001-01-24 | 507 | 512 | 502 | 507 | 309,000 | 507 |
| 2001-01-23 | 504 | 509 | 497 | 508 | 256,000 | 508 |
| 2001-01-22 | 496 | 508 | 496 | 500 | 198,000 | 500 |
| 2001-01-19 | 504 | 504 | 491 | 491 | 345,000 | 491 |
| 2001-01-18 | 497 | 504 | 491 | 499 | 239,000 | 499 |
| 2001-01-17 | 512 | 512 | 497 | 497 | 298,000 | 497 |
| 2001-01-16 | 497 | 510 | 497 | 509 | 263,000 | 509 |
| 2001-01-15 | 510 | 510 | 496 | 496 | 155,000 | 496 |
| 2001-01-12 | 505 | 507 | 497 | 500 | 826,000 | 500 |
| 2001-01-11 | 509 | 509 | 500 | 505 | 344,000 | 505 |
| 2001-01-10 | 514 | 514 | 502 | 504 | 194,000 | 504 |
| 2001-01-09 | 511 | 519 | 503 | 514 | 157,000 | 514 |
| 2001-01-05 | 504 | 516 | 504 | 511 | 250,000 | 511 |
| 2001-01-04 | 529 | 529 | 497 | 499 | 379,000 | 499 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
