3105 日清紡ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	768	771	766	767	150,000	767
2004-12-29	769	770	758	762	746,000	762
2004-12-28	761	768	758	768	437,000	768
2004-12-27	782	783	770	771	510,000	771
2004-12-24	767	775	762	762	829,000	762
2004-12-22	751	754	748	750	531,000	750
2004-12-21	745	754	743	749	707,000	749
2004-12-20	730	744	725	739	613,000	739
2004-12-17	720	741	720	730	572,000	730
2004-12-16	716	730	716	726	543,000	726
2004-12-15	723	729	717	725	547,000	725
2004-12-14	717	722	705	721	956,000	721
2004-12-13	710	717	709	711	594,000	711
2004-12-10	683	704	678	700	4,535,000	700
2004-12-09	723	723	703	703	1,100,000	703
2004-12-08	716	731	715	726	835,000	726
2004-12-07	724	734	720	722	822,000	722
2004-12-06	715	719	712	716	502,000	716
2004-12-03	716	719	711	715	647,000	715
2004-12-02	702	712	696	708	695,000	708
2004-12-01	687	698	687	692	472,000	692
2004-11-30	698	705	698	705	807,000	705
2004-11-29	690	705	690	703	563,000	703
2004-11-26	694	699	690	691	437,000	691
2004-11-25	691	694	685	692	604,000	692
2004-11-24	690	707	687	701	520,000	701
2004-11-22	695	701	689	694	723,000	694
2004-11-19	712	717	697	697	539,000	697
2004-11-18	719	732	709	712	657,000	712
2004-11-17	722	727	719	719	721,000	719
2004-11-16	745	745	720	721	928,000	721
2004-11-15	722	742	719	739	610,000	739
2004-11-12	707	720	700	716	1,058,000	716
2004-11-11	714	724	708	708	359,000	708
2004-11-10	715	729	715	719	414,000	719
2004-11-09	715	725	701	719	422,000	719
2004-11-08	730	730	720	720	408,000	720
2004-11-05	725	731	716	730	528,000	730
2004-11-04	716	718	713	715	483,000	715
2004-11-02	700	716	693	714	958,000	714
2004-11-01	701	702	695	696	164,000	696
2004-10-29	700	705	690	701	527,000	701
2004-10-28	700	704	693	699	631,000	699
2004-10-27	692	700	690	690	557,000	690
2004-10-26	684	690	682	683	592,000	683
2004-10-25	696	704	680	690	456,000	690
2004-10-22	714	714	703	706	678,000	706
2004-10-21	719	726	703	704	840,000	704
2004-10-20	730	735	718	719	500,000	719
2004-10-19	737	745	737	738	486,000	738
2004-10-18	752	752	731	737	306,000	737
2004-10-15	736	750	730	742	365,000	742
2004-10-14	765	765	738	740	843,000	740
2004-10-13	768	776	768	771	270,000	771
2004-10-12	779	779	767	772	237,000	772
2004-10-08	776	780	774	778	894,000	778
2004-10-07	771	780	765	775	448,000	775
2004-10-06	764	780	758	776	512,000	776
2004-10-05	766	770	756	765	772,000	765
2004-10-04	761	774	754	771	513,000	771
2004-10-01	749	766	749	759	403,000	759
2004-09-30	749	751	741	741	534,000	741
2004-09-29	751	751	740	742	601,000	742
2004-09-28	742	745	730	734	699,000	734
2004-09-27	751	759	733	741	541,000	741
2004-09-24	750	759	740	750	1,086,000	750
2004-09-22	773	777	757	762	376,000	762
2004-09-21	779	779	767	769	462,000	769
2004-09-17	792	793	773	780	1,383,000	780
2004-09-16	797	810	791	802	653,000	802
2004-09-15	804	809	797	798	679,000	798
2004-09-14	808	808	792	794	321,000	794
2004-09-13	780	802	780	801	318,000	801
2004-09-10	802	809	779	790	2,921,000	790
2004-09-09	818	818	798	801	695,000	801
2004-09-08	812	815	802	810	303,000	810
2004-09-07	807	808	795	802	292,000	802
2004-09-06	784	813	778	799	575,000	799
2004-09-03	798	798	774	780	638,000	780
2004-09-02	793	804	793	798	375,000	798
2004-09-01	783	797	783	792	248,000	792
2004-08-31	779	782	765	775	308,000	775
2004-08-30	765	775	762	774	330,000	774
2004-08-27	770	779	770	779	189,000	779
2004-08-26	779	781	763	768	447,000	768
2004-08-25	761	777	757	774	413,000	774
2004-08-24	760	763	751	760	318,000	760
2004-08-23	765	771	761	765	209,000	765
2004-08-20	768	769	758	764	198,000	764
2004-08-19	769	769	762	767	296,000	767
2004-08-18	755	768	755	762	351,000	762
2004-08-17	766	771	759	763	271,000	763
2004-08-16	754	761	741	756	357,000	756
2004-08-13	770	781	764	764	892,000	764
2004-08-12	781	797	779	790	479,000	790
2004-08-11	760	786	755	780	601,000	780
2004-08-10	755	767	751	752	692,000	752
2004-08-09	747	765	747	765	328,000	765
2004-08-06	772	775	746	767	268,000	767
2004-08-05	771	782	759	775	289,000	775
2004-08-04	770	770	748	761	334,000	761
2004-08-03	783	787	763	771	508,000	771
2004-08-02	796	797	783	793	453,000	793
2004-07-30	780	797	780	797	314,000	797
2004-07-29	773	779	769	777	507,000	777
2004-07-28	788	788	764	769	709,000	769
2004-07-27	778	783	765	768	295,000	768
2004-07-26	772	779	772	778	238,000	778
2004-07-23	783	790	781	785	327,000	785
2004-07-22	787	794	787	790	330,000	790
2004-07-21	801	805	794	804	435,000	804
2004-07-20	801	801	787	800	485,000	800
2004-07-16	797	817	793	815	456,000	815
2004-07-15	830	831	798	804	636,000	804
2004-07-14	835	837	825	829	541,000	829
2004-07-13	826	831	819	829	523,000	829
2004-07-12	813	844	803	836	713,000	836
2004-07-09	795	812	795	810	816,000	810
2004-07-08	812	819	800	805	381,000	805
2004-07-07	799	812	794	808	496,000	808
2004-07-06	820	830	812	812	475,000	812
2004-07-05	820	828	813	828	669,000	828
2004-07-02	825	828	813	822	620,000	822
2004-07-01	830	833	816	825	567,000	825
2004-06-30	815	828	806	821	791,000	821
2004-06-29	822	825	813	822	721,000	822
2004-06-28	811	816	805	816	551,000	816
2004-06-25	810	819	802	815	606,000	815
2004-06-24	810	825	810	818	569,000	818
2004-06-23	810	824	808	814	600,000	814
2004-06-22	832	832	810	817	797,000	817
2004-06-21	819	841	816	834	1,135,000	834
2004-06-18	801	818	787	799	497,000	799
2004-06-17	812	812	793	809	500,000	809
2004-06-16	796	822	796	812	996,000	812
2004-06-15	812	812	787	792	837,000	792
2004-06-14	806	820	806	812	629,000	812
2004-06-11	830	835	817	819	2,219,000	819
2004-06-10	807	826	807	821	819,000	821
2004-06-09	797	819	783	817	1,373,000	817
2004-06-08	791	810	791	807	933,000	807
2004-06-07	798	810	797	801	1,192,000	801
2004-06-04	766	790	763	788	1,292,000	788
2004-06-03	775	781	746	765	1,581,000	765
2004-06-02	753	766	743	761	1,259,000	761
2004-06-01	732	749	730	748	530,000	748
2004-05-31	725	733	719	725	551,000	725
2004-05-28	735	740	726	732	517,000	732
2004-05-27	716	745	715	734	1,014,000	734
2004-05-26	699	710	699	706	540,000	706
2004-05-25	684	699	679	687	796,000	687
2004-05-24	718	726	704	709	580,000	709
2004-05-21	707	716	697	708	750,000	708
2004-05-20	706	712	670	677	1,230,000	677
2004-05-19	702	720	695	714	1,624,000	714
2004-05-18	663	697	660	692	1,177,000	692
2004-05-17	677	677	645	652	829,000	652
2004-05-14	665	682	660	670	1,290,000	670
2004-05-13	660	681	641	653	715,000	653
2004-05-12	662	679	642	671	967,000	671
2004-05-11	622	658	621	652	811,000	652
2004-05-10	699	699	625	630	697,000	630
2004-05-07	696	708	690	698	476,000	698
2004-05-06	718	718	691	695	554,000	695
2004-04-30	710	717	701	717	605,000	717
2004-04-28	737	741	730	739	513,000	739
2004-04-27	732	735	725	735	512,000	735
2004-04-26	730	737	718	722	509,000	722
2004-04-23	736	737	723	729	463,000	729
2004-04-22	713	737	713	723	502,000	723
2004-04-21	699	732	698	723	717,000	723
2004-04-20	705	717	705	709	1,106,000	709
2004-04-19	730	733	698	709	1,347,000	709
2004-04-16	731	750	727	735	1,117,000	735
2004-04-15	766	772	735	739	1,106,000	739
2004-04-14	764	768	760	765	503,000	765
2004-04-13	762	774	761	770	690,000	770
2004-04-12	745	757	740	756	528,000	756
2004-04-09	756	756	743	745	1,113,000	745
2004-04-08	746	759	745	755	894,000	755
2004-04-07	754	770	748	756	557,000	756
2004-04-06	767	775	759	763	945,000	763
2004-04-05	764	773	737	760	1,409,000	760
2004-04-02	755	764	748	754	962,000	754
2004-04-01	742	769	736	745	1,200,000	745
2004-03-31	728	734	708	726	1,001,000	726
2004-03-30	728	730	719	724	898,000	724
2004-03-29	725	732	705	729	983,000	729
2004-03-26	683	728	680	727	1,508,000	727
2004-03-25	666	679	664	678	886,000	678
2004-03-24	647	656	642	655	867,000	655
2004-03-23	653	665	643	655	744,000	655
2004-03-22	655	666	651	663	359,000	663
2004-03-19	661	673	660	663	966,000	663
2004-03-18	674	675	655	662	1,432,000	662
2004-03-17	660	684	660	683	578,000	683
2004-03-16	690	690	661	663	820,000	663
2004-03-15	669	684	661	680	972,000	680
2004-03-12	661	668	657	662	4,222,000	662
2004-03-11	648	660	644	657	2,372,000	657
2004-03-10	637	646	622	646	1,292,000	646
2004-03-09	620	637	618	637	1,374,000	637
2004-03-08	614	624	611	622	847,000	622
2004-03-05	611	614	603	612	632,000	612
2004-03-04	602	613	600	610	1,023,000	610
2004-03-03	600	611	595	604	989,000	604
2004-03-02	590	596	585	595	569,000	595
2004-03-01	570	596	569	590	1,185,000	590
2004-02-27	565	579	563	579	661,000	579
2004-02-26	560	562	554	560	455,000	560
2004-02-25	555	562	553	557	368,000	557
2004-02-24	572	574	555	559	508,000	559
2004-02-23	565	573	565	571	953,000	571
2004-02-20	570	576	565	568	923,000	568
2004-02-19	568	570	561	561	399,000	561
2004-02-18	565	573	563	566	507,000	566
2004-02-17	555	565	555	561	549,000	561
2004-02-16	555	561	553	557	705,000	557
2004-02-13	564	571	554	556	1,250,000	556
2004-02-12	572	579	568	570	685,000	570
2004-02-10	567	580	567	579	428,000	579
2004-02-09	563	577	562	574	908,000	574
2004-02-06	577	577	565	566	368,000	566
2004-02-05	568	572	566	570	352,000	570
2004-02-04	584	585	573	578	266,000	578
2004-02-03	586	591	563	585	649,000	585
2004-02-02	596	599	589	595	328,000	595
2004-01-30	585	595	585	591	441,000	591
2004-01-29	600	605	581	595	667,000	595
2004-01-28	610	611	602	610	320,000	610
2004-01-27	613	618	611	614	463,000	614
2004-01-26	601	607	594	606	395,000	606
2004-01-23	606	613	595	607	373,000	607
2004-01-22	610	613	605	605	502,000	605
2004-01-21	606	611	600	604	417,000	604
2004-01-20	604	610	595	601	473,000	601
2004-01-19	600	605	595	603	500,000	603
2004-01-16	583	593	579	590	499,000	590
2004-01-15	595	595	580	580	747,000	580
2004-01-14	595	598	586	595	336,000	595
2004-01-13	600	602	593	598	503,000	598
2004-01-09	616	616	603	607	1,032,000	607
2004-01-08	605	617	603	615	488,000	615
2004-01-07	614	614	601	602	374,000	602
2004-01-06	616	620	609	609	549,000	609
2004-01-05	610	610	601	606	316,000	606

分割・併合履歴： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31