3105 日清紡ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 601 | 601 | 595 | 597 | 172,000 | 597 |
| 2003-12-29 | 592 | 604 | 592 | 598 | 189,000 | 598 |
| 2003-12-26 | 590 | 592 | 581 | 591 | 198,000 | 591 |
| 2003-12-25 | 585 | 588 | 584 | 586 | 123,000 | 586 |
| 2003-12-24 | 588 | 590 | 582 | 587 | 289,000 | 587 |
| 2003-12-22 | 575 | 587 | 574 | 586 | 277,000 | 586 |
| 2003-12-19 | 584 | 587 | 582 | 582 | 374,000 | 582 |
| 2003-12-18 | 563 | 586 | 563 | 582 | 605,000 | 582 |
| 2003-12-17 | 576 | 576 | 551 | 555 | 672,000 | 555 |
| 2003-12-16 | 579 | 584 | 575 | 583 | 275,000 | 583 |
| 2003-12-15 | 594 | 598 | 581 | 585 | 746,000 | 585 |
| 2003-12-12 | 580 | 597 | 555 | 569 | 2,050,000 | 569 |
| 2003-12-11 | 571 | 587 | 570 | 583 | 498,000 | 583 |
| 2003-12-10 | 566 | 574 | 562 | 563 | 368,000 | 563 |
| 2003-12-09 | 560 | 573 | 557 | 567 | 555,000 | 567 |
| 2003-12-08 | 560 | 564 | 550 | 550 | 207,000 | 550 |
| 2003-12-05 | 552 | 575 | 552 | 570 | 354,000 | 570 |
| 2003-12-04 | 551 | 565 | 551 | 558 | 468,000 | 558 |
| 2003-12-03 | 554 | 565 | 552 | 560 | 404,000 | 560 |
| 2003-12-02 | 565 | 570 | 550 | 555 | 562,000 | 555 |
| 2003-12-01 | 531 | 564 | 523 | 562 | 442,000 | 562 |
| 2003-11-28 | 551 | 551 | 532 | 541 | 248,000 | 541 |
| 2003-11-27 | 543 | 555 | 538 | 551 | 315,000 | 551 |
| 2003-11-26 | 538 | 551 | 538 | 544 | 411,000 | 544 |
| 2003-11-25 | 543 | 552 | 530 | 548 | 453,000 | 548 |
| 2003-11-21 | 519 | 535 | 519 | 530 | 374,000 | 530 |
| 2003-11-20 | 507 | 528 | 506 | 526 | 275,000 | 526 |
| 2003-11-19 | 500 | 520 | 500 | 509 | 629,000 | 509 |
| 2003-11-18 | 519 | 522 | 507 | 518 | 802,000 | 518 |
| 2003-11-17 | 527 | 527 | 503 | 505 | 475,000 | 505 |
| 2003-11-14 | 518 | 532 | 518 | 526 | 832,000 | 526 |
| 2003-11-13 | 520 | 522 | 516 | 522 | 282,000 | 522 |
| 2003-11-12 | 520 | 523 | 510 | 521 | 454,000 | 521 |
| 2003-11-11 | 531 | 532 | 511 | 521 | 693,000 | 521 |
| 2003-11-10 | 534 | 539 | 532 | 535 | 368,000 | 535 |
| 2003-11-07 | 538 | 546 | 536 | 544 | 357,000 | 544 |
| 2003-11-06 | 557 | 558 | 538 | 544 | 425,000 | 544 |
| 2003-11-05 | 558 | 558 | 545 | 556 | 282,000 | 556 |
| 2003-11-04 | 559 | 560 | 551 | 559 | 638,000 | 559 |
| 2003-10-31 | 550 | 554 | 544 | 549 | 343,000 | 549 |
| 2003-10-30 | 553 | 556 | 552 | 556 | 268,000 | 556 |
| 2003-10-29 | 540 | 554 | 540 | 552 | 309,000 | 552 |
| 2003-10-28 | 539 | 540 | 534 | 540 | 534,000 | 540 |
| 2003-10-27 | 548 | 548 | 539 | 544 | 352,000 | 544 |
| 2003-10-24 | 539 | 544 | 537 | 544 | 657,000 | 544 |
| 2003-10-23 | 560 | 563 | 540 | 544 | 523,000 | 544 |
| 2003-10-22 | 593 | 593 | 574 | 577 | 361,000 | 577 |
| 2003-10-21 | 592 | 598 | 584 | 592 | 683,000 | 592 |
| 2003-10-20 | 586 | 598 | 572 | 586 | 439,000 | 586 |
| 2003-10-17 | 595 | 595 | 585 | 591 | 353,000 | 591 |
| 2003-10-16 | 593 | 593 | 580 | 589 | 351,000 | 589 |
| 2003-10-15 | 600 | 600 | 582 | 587 | 335,000 | 587 |
| 2003-10-14 | 590 | 597 | 586 | 592 | 464,000 | 592 |
| 2003-10-10 | 579 | 588 | 572 | 588 | 1,020,000 | 588 |
| 2003-10-09 | 592 | 592 | 576 | 581 | 400,000 | 581 |
| 2003-10-08 | 600 | 604 | 581 | 587 | 270,000 | 587 |
| 2003-10-07 | 603 | 604 | 592 | 600 | 377,000 | 600 |
| 2003-10-06 | 608 | 612 | 597 | 597 | 627,000 | 597 |
| 2003-10-03 | 582 | 600 | 579 | 598 | 608,000 | 598 |
| 2003-10-02 | 561 | 575 | 557 | 572 | 358,000 | 572 |
| 2003-10-01 | 552 | 571 | 549 | 567 | 506,000 | 567 |
| 2003-09-30 | 550 | 570 | 548 | 562 | 430,000 | 562 |
| 2003-09-29 | 552 | 561 | 546 | 560 | 370,000 | 560 |
| 2003-09-26 | 563 | 573 | 561 | 562 | 443,000 | 562 |
| 2003-09-25 | 572 | 577 | 560 | 577 | 764,000 | 577 |
| 2003-09-24 | 568 | 583 | 567 | 580 | 920,000 | 580 |
| 2003-09-22 | 570 | 570 | 556 | 567 | 802,000 | 567 |
| 2003-09-19 | 587 | 589 | 565 | 575 | 991,000 | 575 |
| 2003-09-18 | 579 | 588 | 574 | 587 | 1,797,000 | 587 |
| 2003-09-17 | 568 | 580 | 567 | 578 | 1,788,000 | 578 |
| 2003-09-16 | 550 | 566 | 549 | 566 | 1,712,000 | 566 |
| 2003-09-12 | 540 | 548 | 536 | 547 | 2,700,000 | 547 |
| 2003-09-11 | 536 | 543 | 535 | 535 | 498,000 | 535 |
| 2003-09-10 | 545 | 548 | 537 | 539 | 589,000 | 539 |
| 2003-09-09 | 536 | 551 | 536 | 549 | 1,491,000 | 549 |
| 2003-09-08 | 538 | 539 | 531 | 538 | 598,000 | 538 |
| 2003-09-05 | 525 | 540 | 523 | 539 | 909,000 | 539 |
| 2003-09-04 | 528 | 528 | 521 | 522 | 845,000 | 522 |
| 2003-09-03 | 536 | 541 | 524 | 528 | 1,072,000 | 528 |
| 2003-09-02 | 550 | 553 | 531 | 532 | 1,103,000 | 532 |
| 2003-09-01 | 532 | 548 | 526 | 548 | 1,248,000 | 548 |
| 2003-08-29 | 525 | 533 | 521 | 525 | 822,000 | 525 |
| 2003-08-28 | 528 | 531 | 518 | 522 | 1,095,000 | 522 |
| 2003-08-27 | 540 | 540 | 530 | 532 | 557,000 | 532 |
| 2003-08-26 | 540 | 542 | 530 | 540 | 610,000 | 540 |
| 2003-08-25 | 540 | 546 | 532 | 540 | 622,000 | 540 |
| 2003-08-22 | 547 | 547 | 535 | 537 | 993,000 | 537 |
| 2003-08-21 | 551 | 555 | 543 | 551 | 1,053,000 | 551 |
| 2003-08-20 | 546 | 566 | 546 | 561 | 931,000 | 561 |
| 2003-08-19 | 556 | 557 | 545 | 546 | 692,000 | 546 |
| 2003-08-18 | 545 | 555 | 545 | 552 | 574,000 | 552 |
| 2003-08-15 | 540 | 548 | 536 | 545 | 546,000 | 545 |
| 2003-08-14 | 522 | 539 | 519 | 536 | 793,000 | 536 |
| 2003-08-13 | 529 | 535 | 525 | 527 | 497,000 | 527 |
| 2003-08-12 | 541 | 546 | 522 | 526 | 667,000 | 526 |
| 2003-08-11 | 532 | 541 | 524 | 540 | 254,000 | 540 |
| 2003-08-08 | 522 | 532 | 522 | 530 | 853,000 | 530 |
| 2003-08-07 | 524 | 531 | 518 | 531 | 496,000 | 531 |
| 2003-08-06 | 533 | 535 | 523 | 525 | 390,000 | 525 |
| 2003-08-05 | 526 | 536 | 519 | 532 | 402,000 | 532 |
| 2003-08-04 | 519 | 529 | 519 | 523 | 375,000 | 523 |
| 2003-08-01 | 539 | 540 | 523 | 525 | 477,000 | 525 |
| 2003-07-31 | 550 | 554 | 536 | 537 | 458,000 | 537 |
| 2003-07-30 | 560 | 567 | 555 | 561 | 602,000 | 561 |
| 2003-07-29 | 570 | 570 | 556 | 561 | 1,002,000 | 561 |
| 2003-07-28 | 541 | 558 | 540 | 557 | 829,000 | 557 |
| 2003-07-25 | 538 | 548 | 532 | 538 | 839,000 | 538 |
| 2003-07-24 | 544 | 560 | 538 | 552 | 804,000 | 552 |
| 2003-07-23 | 525 | 547 | 524 | 544 | 1,058,000 | 544 |
| 2003-07-22 | 517 | 522 | 505 | 515 | 545,000 | 515 |
| 2003-07-18 | 515 | 517 | 506 | 510 | 833,000 | 510 |
| 2003-07-17 | 521 | 524 | 512 | 513 | 722,000 | 513 |
| 2003-07-16 | 534 | 534 | 526 | 528 | 715,000 | 528 |
| 2003-07-15 | 540 | 543 | 521 | 526 | 1,235,000 | 526 |
| 2003-07-14 | 559 | 559 | 540 | 545 | 855,000 | 545 |
| 2003-07-11 | 550 | 568 | 541 | 548 | 1,743,000 | 548 |
| 2003-07-10 | 537 | 555 | 537 | 547 | 795,000 | 547 |
| 2003-07-09 | 537 | 538 | 520 | 537 | 700,000 | 537 |
| 2003-07-08 | 545 | 550 | 538 | 538 | 693,000 | 538 |
| 2003-07-07 | 547 | 556 | 547 | 548 | 287,000 | 548 |
| 2003-07-04 | 552 | 558 | 547 | 551 | 370,000 | 551 |
| 2003-07-03 | 558 | 564 | 540 | 552 | 941,000 | 552 |
| 2003-07-02 | 577 | 577 | 552 | 564 | 537,000 | 564 |
| 2003-07-01 | 555 | 570 | 551 | 569 | 702,000 | 569 |
| 2003-06-30 | 563 | 563 | 549 | 550 | 563,000 | 550 |
| 2003-06-27 | 555 | 559 | 553 | 553 | 407,000 | 553 |
| 2003-06-26 | 560 | 560 | 549 | 555 | 438,000 | 555 |
| 2003-06-25 | 558 | 560 | 545 | 551 | 301,000 | 551 |
| 2003-06-24 | 562 | 562 | 550 | 557 | 379,000 | 557 |
| 2003-06-23 | 562 | 566 | 554 | 559 | 338,000 | 559 |
| 2003-06-20 | 542 | 555 | 542 | 553 | 579,000 | 553 |
| 2003-06-19 | 557 | 561 | 538 | 548 | 926,000 | 548 |
| 2003-06-18 | 553 | 568 | 553 | 560 | 679,000 | 560 |
| 2003-06-17 | 574 | 575 | 560 | 563 | 449,000 | 563 |
| 2003-06-16 | 582 | 582 | 570 | 571 | 616,000 | 571 |
| 2003-06-13 | 591 | 595 | 581 | 584 | 2,973,000 | 584 |
| 2003-06-12 | 561 | 565 | 558 | 561 | 706,000 | 561 |
| 2003-06-11 | 539 | 566 | 539 | 561 | 998,000 | 561 |
| 2003-06-10 | 530 | 547 | 527 | 542 | 786,000 | 542 |
| 2003-06-09 | 530 | 538 | 527 | 532 | 810,000 | 532 |
| 2003-06-06 | 529 | 537 | 528 | 535 | 921,000 | 535 |
| 2003-06-05 | 533 | 536 | 524 | 536 | 533,000 | 536 |
| 2003-06-04 | 534 | 541 | 532 | 532 | 603,000 | 532 |
| 2003-06-03 | 527 | 543 | 527 | 539 | 665,000 | 539 |
| 2003-06-02 | 532 | 542 | 532 | 533 | 338,000 | 533 |
| 2003-05-30 | 526 | 544 | 526 | 539 | 543,000 | 539 |
| 2003-05-29 | 528 | 538 | 503 | 533 | 617,000 | 533 |
| 2003-05-28 | 529 | 535 | 521 | 532 | 537,000 | 532 |
| 2003-05-27 | 526 | 526 | 520 | 525 | 548,000 | 525 |
| 2003-05-26 | 513 | 530 | 513 | 525 | 404,000 | 525 |
| 2003-05-23 | 509 | 524 | 499 | 519 | 588,000 | 519 |
| 2003-05-22 | 508 | 509 | 498 | 504 | 354,000 | 504 |
| 2003-05-21 | 497 | 513 | 497 | 510 | 613,000 | 510 |
| 2003-05-20 | 500 | 506 | 495 | 500 | 299,000 | 500 |
| 2003-05-19 | 510 | 510 | 494 | 506 | 512,000 | 506 |
| 2003-05-16 | 495 | 507 | 493 | 504 | 592,000 | 504 |
| 2003-05-15 | 504 | 504 | 490 | 493 | 589,000 | 493 |
| 2003-05-14 | 498 | 507 | 498 | 504 | 568,000 | 504 |
| 2003-05-13 | 510 | 511 | 492 | 496 | 680,000 | 496 |
| 2003-05-12 | 515 | 515 | 505 | 510 | 386,000 | 510 |
| 2003-05-09 | 513 | 514 | 503 | 514 | 758,000 | 514 |
| 2003-05-08 | 503 | 512 | 500 | 503 | 572,000 | 503 |
| 2003-05-07 | 517 | 519 | 508 | 513 | 517,000 | 513 |
| 2003-05-06 | 522 | 537 | 516 | 517 | 382,000 | 517 |
| 2003-05-02 | 511 | 516 | 503 | 516 | 448,000 | 516 |
| 2003-05-01 | 512 | 515 | 508 | 515 | 649,000 | 515 |
| 2003-04-30 | 525 | 525 | 507 | 511 | 310,000 | 511 |
| 2003-04-28 | 501 | 512 | 498 | 505 | 493,000 | 505 |
| 2003-04-25 | 510 | 513 | 501 | 503 | 675,000 | 503 |
| 2003-04-24 | 506 | 523 | 506 | 515 | 720,000 | 515 |
| 2003-04-23 | 517 | 528 | 513 | 516 | 586,000 | 516 |
| 2003-04-22 | 531 | 535 | 517 | 521 | 430,000 | 521 |
| 2003-04-21 | 530 | 543 | 530 | 534 | 355,000 | 534 |
| 2003-04-18 | 545 | 546 | 526 | 526 | 429,000 | 526 |
| 2003-04-17 | 529 | 548 | 528 | 541 | 710,000 | 541 |
| 2003-04-16 | 525 | 535 | 520 | 529 | 912,000 | 529 |
| 2003-04-15 | 528 | 548 | 521 | 530 | 1,592,000 | 530 |
| 2003-04-14 | 517 | 530 | 510 | 528 | 1,191,000 | 528 |
| 2003-04-11 | 511 | 518 | 511 | 517 | 826,000 | 517 |
| 2003-04-10 | 504 | 523 | 492 | 518 | 1,166,000 | 518 |
| 2003-04-09 | 492 | 504 | 491 | 504 | 403,000 | 504 |
| 2003-04-08 | 508 | 510 | 491 | 497 | 615,000 | 497 |
| 2003-04-07 | 503 | 516 | 503 | 516 | 791,000 | 516 |
| 2003-04-04 | 479 | 505 | 470 | 498 | 971,000 | 498 |
| 2003-04-03 | 477 | 481 | 468 | 478 | 504,000 | 478 |
| 2003-04-02 | 470 | 473 | 460 | 472 | 465,000 | 472 |
| 2003-04-01 | 451 | 466 | 446 | 465 | 369,000 | 465 |
| 2003-03-31 | 476 | 476 | 448 | 451 | 449,000 | 451 |
| 2003-03-28 | 464 | 475 | 460 | 472 | 543,000 | 472 |
| 2003-03-27 | 462 | 462 | 454 | 454 | 331,000 | 454 |
| 2003-03-26 | 456 | 468 | 455 | 462 | 435,000 | 462 |
| 2003-03-25 | 452 | 458 | 447 | 450 | 432,000 | 450 |
| 2003-03-24 | 445 | 460 | 445 | 452 | 908,000 | 452 |
| 2003-03-20 | 438 | 452 | 428 | 442 | 816,000 | 442 |
| 2003-03-19 | 425 | 434 | 418 | 430 | 656,000 | 430 |
| 2003-03-18 | 431 | 436 | 430 | 430 | 492,000 | 430 |
| 2003-03-17 | 435 | 435 | 422 | 426 | 463,000 | 426 |
| 2003-03-14 | 437 | 454 | 433 | 434 | 2,274,000 | 434 |
| 2003-03-13 | 442 | 450 | 435 | 437 | 581,000 | 437 |
| 2003-03-12 | 444 | 450 | 442 | 445 | 428,000 | 445 |
| 2003-03-11 | 447 | 448 | 437 | 442 | 522,000 | 442 |
| 2003-03-10 | 434 | 450 | 424 | 449 | 571,000 | 449 |
| 2003-03-07 | 451 | 456 | 439 | 439 | 287,000 | 439 |
| 2003-03-06 | 465 | 468 | 457 | 460 | 466,000 | 460 |
| 2003-03-05 | 456 | 464 | 450 | 464 | 324,000 | 464 |
| 2003-03-04 | 459 | 460 | 451 | 456 | 452,000 | 456 |
| 2003-03-03 | 440 | 460 | 439 | 460 | 473,000 | 460 |
| 2003-02-28 | 449 | 450 | 437 | 441 | 588,000 | 441 |
| 2003-02-27 | 434 | 446 | 430 | 444 | 496,000 | 444 |
| 2003-02-26 | 430 | 445 | 430 | 444 | 799,000 | 444 |
| 2003-02-25 | 436 | 440 | 425 | 434 | 643,000 | 434 |
| 2003-02-24 | 436 | 439 | 432 | 436 | 680,000 | 436 |
| 2003-02-21 | 442 | 448 | 437 | 439 | 564,000 | 439 |
| 2003-02-20 | 444 | 444 | 435 | 441 | 673,000 | 441 |
| 2003-02-19 | 437 | 444 | 435 | 444 | 944,000 | 444 |
| 2003-02-18 | 436 | 437 | 425 | 436 | 656,000 | 436 |
| 2003-02-17 | 426 | 432 | 424 | 431 | 464,000 | 431 |
| 2003-02-14 | 420 | 425 | 416 | 424 | 1,232,000 | 424 |
| 2003-02-13 | 420 | 420 | 410 | 416 | 609,000 | 416 |
| 2003-02-12 | 409 | 423 | 409 | 419 | 825,000 | 419 |
| 2003-02-10 | 408 | 413 | 405 | 407 | 449,000 | 407 |
| 2003-02-07 | 412 | 413 | 405 | 409 | 459,000 | 409 |
| 2003-02-06 | 413 | 423 | 406 | 414 | 498,000 | 414 |
| 2003-02-05 | 402 | 419 | 402 | 418 | 650,000 | 418 |
| 2003-02-04 | 408 | 415 | 402 | 404 | 524,000 | 404 |
| 2003-02-03 | 391 | 408 | 390 | 407 | 456,000 | 407 |
| 2003-01-31 | 399 | 402 | 393 | 396 | 360,000 | 396 |
| 2003-01-30 | 401 | 402 | 395 | 398 | 198,000 | 398 |
| 2003-01-29 | 405 | 405 | 394 | 396 | 497,000 | 396 |
| 2003-01-28 | 410 | 410 | 405 | 405 | 314,000 | 405 |
| 2003-01-27 | 425 | 425 | 405 | 412 | 807,000 | 412 |
| 2003-01-24 | 425 | 428 | 421 | 425 | 746,000 | 425 |
| 2003-01-23 | 412 | 426 | 412 | 425 | 970,000 | 425 |
| 2003-01-22 | 413 | 422 | 410 | 415 | 683,000 | 415 |
| 2003-01-21 | 403 | 421 | 403 | 412 | 1,358,000 | 412 |
| 2003-01-20 | 406 | 408 | 398 | 403 | 466,000 | 403 |
| 2003-01-17 | 405 | 415 | 404 | 411 | 939,000 | 411 |
| 2003-01-16 | 405 | 408 | 402 | 405 | 413,000 | 405 |
| 2003-01-15 | 402 | 406 | 398 | 402 | 552,000 | 402 |
| 2003-01-14 | 397 | 404 | 397 | 398 | 331,000 | 398 |
| 2003-01-10 | 409 | 409 | 393 | 403 | 446,000 | 403 |
| 2003-01-09 | 406 | 408 | 398 | 408 | 316,000 | 408 |
| 2003-01-08 | 414 | 414 | 403 | 408 | 355,000 | 408 |
| 2003-01-07 | 425 | 430 | 414 | 421 | 287,000 | 421 |
| 2003-01-06 | 422 | 430 | 419 | 421 | 135,000 | 421 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
