3105 日清紡ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 423 | 423 | 412 | 412 | 202,000 | 412 |
| 2002-12-27 | 409 | 422 | 403 | 422 | 294,000 | 422 |
| 2002-12-26 | 408 | 412 | 402 | 404 | 262,000 | 404 |
| 2002-12-25 | 403 | 404 | 397 | 403 | 286,000 | 403 |
| 2002-12-24 | 392 | 404 | 390 | 397 | 346,000 | 397 |
| 2002-12-20 | 398 | 398 | 386 | 392 | 417,000 | 392 |
| 2002-12-19 | 395 | 399 | 388 | 397 | 361,000 | 397 |
| 2002-12-18 | 404 | 407 | 393 | 394 | 366,000 | 394 |
| 2002-12-17 | 401 | 406 | 400 | 404 | 294,000 | 404 |
| 2002-12-16 | 412 | 412 | 398 | 400 | 396,000 | 400 |
| 2002-12-13 | 417 | 417 | 402 | 407 | 1,388,000 | 407 |
| 2002-12-12 | 425 | 425 | 422 | 422 | 193,000 | 422 |
| 2002-12-11 | 428 | 430 | 421 | 422 | 310,000 | 422 |
| 2002-12-10 | 425 | 433 | 423 | 429 | 424,000 | 429 |
| 2002-12-09 | 429 | 433 | 425 | 425 | 393,000 | 425 |
| 2002-12-06 | 436 | 436 | 428 | 434 | 276,000 | 434 |
| 2002-12-05 | 437 | 450 | 435 | 440 | 387,000 | 440 |
| 2002-12-04 | 438 | 445 | 428 | 432 | 609,000 | 432 |
| 2002-12-03 | 467 | 468 | 453 | 453 | 226,000 | 453 |
| 2002-12-02 | 475 | 477 | 458 | 462 | 321,000 | 462 |
| 2002-11-29 | 458 | 475 | 454 | 474 | 332,000 | 474 |
| 2002-11-28 | 455 | 465 | 452 | 463 | 321,000 | 463 |
| 2002-11-27 | 446 | 461 | 446 | 450 | 354,000 | 450 |
| 2002-11-26 | 459 | 465 | 440 | 446 | 670,000 | 446 |
| 2002-11-25 | 434 | 464 | 424 | 464 | 418,000 | 464 |
| 2002-11-22 | 435 | 442 | 430 | 434 | 273,000 | 434 |
| 2002-11-21 | 429 | 441 | 429 | 437 | 328,000 | 437 |
| 2002-11-20 | 424 | 437 | 418 | 426 | 510,000 | 426 |
| 2002-11-19 | 435 | 438 | 415 | 419 | 454,000 | 419 |
| 2002-11-18 | 440 | 443 | 425 | 432 | 252,000 | 432 |
| 2002-11-15 | 447 | 453 | 439 | 439 | 550,000 | 439 |
| 2002-11-14 | 463 | 467 | 442 | 442 | 214,000 | 442 |
| 2002-11-13 | 470 | 471 | 460 | 462 | 165,000 | 462 |
| 2002-11-12 | 465 | 479 | 461 | 472 | 264,000 | 472 |
| 2002-11-11 | 480 | 480 | 466 | 468 | 456,000 | 468 |
| 2002-11-08 | 489 | 492 | 484 | 487 | 419,000 | 487 |
| 2002-11-07 | 496 | 500 | 489 | 493 | 353,000 | 493 |
| 2002-11-06 | 493 | 505 | 491 | 496 | 458,000 | 496 |
| 2002-11-05 | 491 | 495 | 483 | 495 | 393,000 | 495 |
| 2002-11-01 | 483 | 489 | 478 | 482 | 329,000 | 482 |
| 2002-10-31 | 495 | 495 | 471 | 478 | 335,000 | 478 |
| 2002-10-30 | 485 | 498 | 482 | 495 | 339,000 | 495 |
| 2002-10-29 | 486 | 492 | 482 | 485 | 308,000 | 485 |
| 2002-10-28 | 494 | 494 | 478 | 482 | 472,000 | 482 |
| 2002-10-25 | 489 | 500 | 489 | 493 | 337,000 | 493 |
| 2002-10-24 | 495 | 501 | 484 | 494 | 409,000 | 494 |
| 2002-10-23 | 504 | 505 | 493 | 501 | 334,000 | 501 |
| 2002-10-22 | 520 | 520 | 503 | 504 | 372,000 | 504 |
| 2002-10-21 | 522 | 531 | 520 | 524 | 271,000 | 524 |
| 2002-10-18 | 532 | 537 | 525 | 526 | 320,000 | 526 |
| 2002-10-17 | 528 | 541 | 525 | 527 | 354,000 | 527 |
| 2002-10-16 | 544 | 544 | 517 | 525 | 424,000 | 525 |
| 2002-10-15 | 522 | 540 | 514 | 536 | 418,000 | 536 |
| 2002-10-11 | 527 | 533 | 510 | 512 | 586,000 | 512 |
| 2002-10-10 | 529 | 530 | 502 | 527 | 353,000 | 527 |
| 2002-10-09 | 525 | 532 | 519 | 531 | 527,000 | 531 |
| 2002-10-08 | 514 | 520 | 508 | 517 | 364,000 | 517 |
| 2002-10-07 | 532 | 538 | 505 | 506 | 543,000 | 506 |
| 2002-10-04 | 532 | 556 | 525 | 547 | 475,000 | 547 |
| 2002-10-03 | 540 | 549 | 539 | 539 | 350,000 | 539 |
| 2002-10-02 | 551 | 555 | 539 | 539 | 324,000 | 539 |
| 2002-10-01 | 551 | 559 | 545 | 551 | 333,000 | 551 |
| 2002-09-30 | 562 | 576 | 558 | 571 | 229,000 | 571 |
| 2002-09-27 | 555 | 575 | 555 | 571 | 444,000 | 571 |
| 2002-09-26 | 549 | 554 | 543 | 554 | 328,000 | 554 |
| 2002-09-25 | 529 | 544 | 521 | 532 | 475,000 | 532 |
| 2002-09-24 | 565 | 565 | 520 | 531 | 896,000 | 531 |
| 2002-09-20 | 561 | 577 | 560 | 565 | 326,000 | 565 |
| 2002-09-19 | 558 | 592 | 558 | 567 | 695,000 | 567 |
| 2002-09-18 | 548 | 559 | 541 | 553 | 402,000 | 553 |
| 2002-09-17 | 549 | 563 | 545 | 558 | 414,000 | 558 |
| 2002-09-13 | 521 | 527 | 511 | 525 | 2,579,000 | 525 |
| 2002-09-12 | 528 | 533 | 520 | 531 | 215,000 | 531 |
| 2002-09-11 | 531 | 541 | 527 | 530 | 125,000 | 530 |
| 2002-09-10 | 527 | 541 | 527 | 535 | 333,000 | 535 |
| 2002-09-09 | 511 | 525 | 511 | 524 | 191,000 | 524 |
| 2002-09-06 | 512 | 514 | 501 | 511 | 271,000 | 511 |
| 2002-09-05 | 514 | 522 | 506 | 520 | 454,000 | 520 |
| 2002-09-04 | 526 | 526 | 510 | 515 | 258,000 | 515 |
| 2002-09-03 | 540 | 549 | 525 | 526 | 313,000 | 526 |
| 2002-09-02 | 544 | 551 | 542 | 550 | 267,000 | 550 |
| 2002-08-30 | 554 | 555 | 537 | 550 | 260,000 | 550 |
| 2002-08-29 | 545 | 553 | 543 | 548 | 224,000 | 548 |
| 2002-08-28 | 570 | 570 | 556 | 557 | 186,000 | 557 |
| 2002-08-27 | 561 | 567 | 558 | 562 | 364,000 | 562 |
| 2002-08-26 | 542 | 565 | 535 | 561 | 411,000 | 561 |
| 2002-08-23 | 539 | 546 | 534 | 541 | 300,000 | 541 |
| 2002-08-22 | 527 | 536 | 521 | 532 | 332,000 | 532 |
| 2002-08-21 | 525 | 536 | 522 | 529 | 234,000 | 529 |
| 2002-08-20 | 550 | 552 | 532 | 534 | 305,000 | 534 |
| 2002-08-19 | 555 | 556 | 533 | 541 | 388,000 | 541 |
| 2002-08-16 | 569 | 575 | 557 | 559 | 147,000 | 559 |
| 2002-08-15 | 574 | 579 | 564 | 569 | 236,000 | 569 |
| 2002-08-14 | 558 | 564 | 554 | 564 | 262,000 | 564 |
| 2002-08-13 | 564 | 570 | 556 | 558 | 233,000 | 558 |
| 2002-08-12 | 580 | 581 | 568 | 571 | 305,000 | 571 |
| 2002-08-09 | 580 | 591 | 579 | 589 | 852,000 | 589 |
| 2002-08-08 | 576 | 585 | 574 | 581 | 434,000 | 581 |
| 2002-08-07 | 574 | 578 | 568 | 578 | 464,000 | 578 |
| 2002-08-06 | 571 | 580 | 563 | 568 | 403,000 | 568 |
| 2002-08-05 | 567 | 581 | 567 | 580 | 624,000 | 580 |
| 2002-08-02 | 540 | 572 | 538 | 567 | 493,000 | 567 |
| 2002-08-01 | 566 | 566 | 542 | 550 | 280,000 | 550 |
| 2002-07-31 | 570 | 571 | 557 | 558 | 248,000 | 558 |
| 2002-07-30 | 578 | 578 | 560 | 573 | 316,000 | 573 |
| 2002-07-29 | 562 | 575 | 553 | 565 | 450,000 | 565 |
| 2002-07-26 | 570 | 574 | 540 | 553 | 552,000 | 553 |
| 2002-07-25 | 582 | 586 | 579 | 580 | 569,000 | 580 |
| 2002-07-24 | 563 | 592 | 562 | 592 | 744,000 | 592 |
| 2002-07-23 | 550 | 573 | 541 | 573 | 534,000 | 573 |
| 2002-07-22 | 554 | 564 | 544 | 550 | 252,000 | 550 |
| 2002-07-19 | 546 | 561 | 546 | 556 | 704,000 | 556 |
| 2002-07-18 | 555 | 564 | 548 | 560 | 682,000 | 560 |
| 2002-07-17 | 542 | 554 | 536 | 554 | 625,000 | 554 |
| 2002-07-16 | 550 | 555 | 539 | 542 | 418,000 | 542 |
| 2002-07-15 | 560 | 560 | 536 | 540 | 426,000 | 540 |
| 2002-07-12 | 555 | 557 | 543 | 550 | 695,000 | 550 |
| 2002-07-11 | 544 | 552 | 541 | 541 | 427,000 | 541 |
| 2002-07-10 | 565 | 579 | 561 | 563 | 570,000 | 563 |
| 2002-07-09 | 558 | 575 | 548 | 575 | 649,000 | 575 |
| 2002-07-08 | 564 | 573 | 547 | 548 | 416,000 | 548 |
| 2002-07-05 | 550 | 560 | 550 | 554 | 318,000 | 554 |
| 2002-07-04 | 550 | 556 | 546 | 549 | 364,000 | 549 |
| 2002-07-03 | 542 | 568 | 542 | 560 | 647,000 | 560 |
| 2002-07-02 | 541 | 564 | 537 | 562 | 510,000 | 562 |
| 2002-07-01 | 565 | 580 | 557 | 560 | 472,000 | 560 |
| 2002-06-28 | 552 | 565 | 542 | 557 | 583,000 | 557 |
| 2002-06-27 | 522 | 533 | 519 | 522 | 345,000 | 522 |
| 2002-06-26 | 531 | 531 | 520 | 520 | 530,000 | 520 |
| 2002-06-25 | 532 | 551 | 531 | 540 | 630,000 | 540 |
| 2002-06-24 | 529 | 546 | 524 | 542 | 500,000 | 542 |
| 2002-06-21 | 526 | 542 | 523 | 529 | 486,000 | 529 |
| 2002-06-20 | 539 | 544 | 522 | 536 | 840,000 | 536 |
| 2002-06-19 | 554 | 562 | 539 | 539 | 438,000 | 539 |
| 2002-06-18 | 559 | 565 | 548 | 564 | 502,000 | 564 |
| 2002-06-17 | 576 | 576 | 540 | 553 | 442,000 | 553 |
| 2002-06-14 | 574 | 581 | 562 | 566 | 2,367,000 | 566 |
| 2002-06-13 | 599 | 599 | 571 | 574 | 370,000 | 574 |
| 2002-06-12 | 590 | 594 | 580 | 589 | 459,000 | 589 |
| 2002-06-11 | 603 | 616 | 596 | 600 | 858,000 | 600 |
| 2002-06-10 | 593 | 597 | 585 | 593 | 356,000 | 593 |
| 2002-06-07 | 560 | 592 | 560 | 589 | 433,000 | 589 |
| 2002-06-06 | 590 | 592 | 571 | 575 | 347,000 | 575 |
| 2002-06-05 | 588 | 593 | 574 | 590 | 342,000 | 590 |
| 2002-06-04 | 594 | 594 | 567 | 571 | 421,000 | 571 |
| 2002-06-03 | 590 | 596 | 580 | 596 | 442,000 | 596 |
| 2002-05-31 | 580 | 599 | 570 | 582 | 507,000 | 582 |
| 2002-05-30 | 574 | 580 | 563 | 570 | 217,000 | 570 |
| 2002-05-29 | 573 | 590 | 573 | 577 | 148,000 | 577 |
| 2002-05-28 | 589 | 590 | 580 | 588 | 160,000 | 588 |
| 2002-05-27 | 600 | 609 | 591 | 593 | 572,000 | 593 |
| 2002-05-24 | 577 | 586 | 562 | 579 | 397,000 | 579 |
| 2002-05-23 | 577 | 579 | 570 | 573 | 467,000 | 573 |
| 2002-05-22 | 564 | 581 | 564 | 572 | 340,000 | 572 |
| 2002-05-21 | 558 | 567 | 558 | 564 | 236,000 | 564 |
| 2002-05-20 | 559 | 571 | 559 | 567 | 257,000 | 567 |
| 2002-05-17 | 565 | 575 | 562 | 564 | 396,000 | 564 |
| 2002-05-16 | 554 | 564 | 554 | 562 | 346,000 | 562 |
| 2002-05-15 | 557 | 563 | 553 | 557 | 544,000 | 557 |
| 2002-05-14 | 558 | 558 | 547 | 551 | 343,000 | 551 |
| 2002-05-13 | 557 | 557 | 539 | 540 | 179,000 | 540 |
| 2002-05-10 | 557 | 562 | 548 | 557 | 559,000 | 557 |
| 2002-05-09 | 559 | 559 | 550 | 553 | 368,000 | 553 |
| 2002-05-08 | 531 | 555 | 531 | 549 | 510,000 | 549 |
| 2002-05-07 | 528 | 533 | 520 | 527 | 286,000 | 527 |
| 2002-05-02 | 544 | 550 | 544 | 548 | 271,000 | 548 |
| 2002-05-01 | 523 | 542 | 522 | 536 | 193,000 | 536 |
| 2002-04-30 | 526 | 529 | 515 | 520 | 249,000 | 520 |
| 2002-04-26 | 541 | 546 | 521 | 525 | 414,000 | 525 |
| 2002-04-25 | 556 | 558 | 544 | 546 | 128,000 | 546 |
| 2002-04-24 | 543 | 565 | 534 | 557 | 355,000 | 557 |
| 2002-04-23 | 546 | 559 | 545 | 553 | 298,000 | 553 |
| 2002-04-22 | 560 | 564 | 553 | 559 | 804,000 | 559 |
| 2002-04-19 | 540 | 555 | 535 | 552 | 465,000 | 552 |
| 2002-04-18 | 528 | 548 | 528 | 540 | 374,000 | 540 |
| 2002-04-17 | 522 | 528 | 516 | 528 | 319,000 | 528 |
| 2002-04-16 | 518 | 521 | 513 | 519 | 297,000 | 519 |
| 2002-04-15 | 523 | 523 | 511 | 518 | 165,000 | 518 |
| 2002-04-12 | 519 | 524 | 510 | 519 | 864,000 | 519 |
| 2002-04-11 | 537 | 537 | 522 | 529 | 309,000 | 529 |
| 2002-04-10 | 527 | 535 | 525 | 535 | 542,000 | 535 |
| 2002-04-09 | 532 | 535 | 515 | 516 | 246,000 | 516 |
| 2002-04-08 | 520 | 535 | 520 | 532 | 194,000 | 532 |
| 2002-04-05 | 530 | 535 | 523 | 530 | 333,000 | 530 |
| 2002-04-04 | 508 | 530 | 508 | 520 | 580,000 | 520 |
| 2002-04-03 | 500 | 512 | 497 | 512 | 449,000 | 512 |
| 2002-04-02 | 504 | 504 | 494 | 499 | 282,000 | 499 |
| 2002-04-01 | 500 | 505 | 491 | 499 | 279,000 | 499 |
| 2002-03-29 | 518 | 522 | 490 | 490 | 542,000 | 490 |
| 2002-03-28 | 526 | 526 | 507 | 515 | 200,000 | 515 |
| 2002-03-27 | 510 | 525 | 509 | 516 | 211,000 | 516 |
| 2002-03-26 | 509 | 530 | 509 | 515 | 369,000 | 515 |
| 2002-03-25 | 509 | 514 | 503 | 508 | 373,000 | 508 |
| 2002-03-22 | 523 | 526 | 510 | 510 | 438,000 | 510 |
| 2002-03-20 | 544 | 544 | 520 | 522 | 566,000 | 522 |
| 2002-03-19 | 550 | 551 | 535 | 544 | 490,000 | 544 |
| 2002-03-18 | 555 | 555 | 540 | 541 | 367,000 | 541 |
| 2002-03-15 | 558 | 560 | 543 | 555 | 310,000 | 555 |
| 2002-03-14 | 560 | 560 | 542 | 545 | 360,000 | 545 |
| 2002-03-13 | 560 | 565 | 550 | 550 | 506,000 | 550 |
| 2002-03-12 | 570 | 574 | 555 | 560 | 524,000 | 560 |
| 2002-03-11 | 548 | 576 | 538 | 569 | 615,000 | 569 |
| 2002-03-08 | 534 | 563 | 530 | 558 | 3,226,000 | 558 |
| 2002-03-07 | 517 | 527 | 513 | 524 | 650,000 | 524 |
| 2002-03-06 | 515 | 520 | 508 | 511 | 524,000 | 511 |
| 2002-03-05 | 510 | 514 | 502 | 510 | 447,000 | 510 |
| 2002-03-04 | 494 | 514 | 492 | 510 | 679,000 | 510 |
| 2002-03-01 | 490 | 494 | 482 | 492 | 860,000 | 492 |
| 2002-02-28 | 488 | 491 | 480 | 485 | 742,000 | 485 |
| 2002-02-27 | 480 | 494 | 477 | 488 | 756,000 | 488 |
| 2002-02-26 | 488 | 489 | 473 | 475 | 465,000 | 475 |
| 2002-02-25 | 482 | 488 | 478 | 478 | 720,000 | 478 |
| 2002-02-22 | 495 | 496 | 485 | 492 | 447,000 | 492 |
| 2002-02-21 | 476 | 500 | 472 | 497 | 688,000 | 497 |
| 2002-02-20 | 475 | 481 | 468 | 471 | 699,000 | 471 |
| 2002-02-19 | 488 | 494 | 477 | 477 | 569,000 | 477 |
| 2002-02-18 | 497 | 502 | 486 | 486 | 539,000 | 486 |
| 2002-02-15 | 512 | 512 | 496 | 496 | 681,000 | 496 |
| 2002-02-14 | 500 | 523 | 500 | 512 | 672,000 | 512 |
| 2002-02-13 | 502 | 518 | 500 | 500 | 616,000 | 500 |
| 2002-02-12 | 502 | 510 | 485 | 487 | 588,000 | 487 |
| 2002-02-08 | 486 | 513 | 482 | 497 | 1,262,000 | 497 |
| 2002-02-07 | 478 | 490 | 478 | 482 | 423,000 | 482 |
| 2002-02-06 | 483 | 488 | 475 | 475 | 453,000 | 475 |
| 2002-02-05 | 491 | 505 | 482 | 488 | 432,000 | 488 |
| 2002-02-04 | 502 | 508 | 490 | 491 | 361,000 | 491 |
| 2002-02-01 | 500 | 505 | 485 | 492 | 388,000 | 492 |
| 2002-01-31 | 504 | 509 | 500 | 502 | 350,000 | 502 |
| 2002-01-30 | 506 | 516 | 501 | 508 | 337,000 | 508 |
| 2002-01-29 | 522 | 524 | 515 | 516 | 421,000 | 516 |
| 2002-01-28 | 523 | 530 | 513 | 514 | 468,000 | 514 |
| 2002-01-25 | 507 | 518 | 496 | 505 | 519,000 | 505 |
| 2002-01-24 | 521 | 530 | 502 | 507 | 404,000 | 507 |
| 2002-01-23 | 503 | 527 | 503 | 521 | 302,000 | 521 |
| 2002-01-22 | 520 | 525 | 505 | 505 | 319,000 | 505 |
| 2002-01-21 | 503 | 533 | 503 | 520 | 368,000 | 520 |
| 2002-01-18 | 499 | 509 | 494 | 503 | 522,000 | 503 |
| 2002-01-17 | 510 | 513 | 502 | 504 | 374,000 | 504 |
| 2002-01-16 | 497 | 513 | 491 | 502 | 349,000 | 502 |
| 2002-01-15 | 515 | 521 | 496 | 497 | 432,000 | 497 |
| 2002-01-11 | 517 | 524 | 513 | 515 | 562,000 | 515 |
| 2002-01-10 | 514 | 527 | 508 | 517 | 338,000 | 517 |
| 2002-01-09 | 531 | 531 | 516 | 524 | 487,000 | 524 |
| 2002-01-08 | 523 | 533 | 516 | 531 | 480,000 | 531 |
| 2002-01-07 | 508 | 530 | 505 | 523 | 438,000 | 523 |
| 2002-01-04 | 496 | 505 | 496 | 505 | 235,000 | 505 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
