3105 日清紡ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,315 | 1,333 | 1,289 | 1,289 | 635,000 | 1,289 |
| 2005-12-29 | 1,352 | 1,352 | 1,327 | 1,331 | 796,000 | 1,331 |
| 2005-12-28 | 1,310 | 1,360 | 1,304 | 1,360 | 912,000 | 1,360 |
| 2005-12-27 | 1,320 | 1,330 | 1,312 | 1,314 | 811,000 | 1,314 |
| 2005-12-26 | 1,351 | 1,356 | 1,325 | 1,340 | 831,000 | 1,340 |
| 2005-12-22 | 1,376 | 1,388 | 1,314 | 1,347 | 1,650,000 | 1,347 |
| 2005-12-21 | 1,347 | 1,405 | 1,346 | 1,396 | 2,466,000 | 1,396 |
| 2005-12-20 | 1,305 | 1,345 | 1,300 | 1,345 | 1,027,000 | 1,345 |
| 2005-12-19 | 1,306 | 1,312 | 1,292 | 1,298 | 1,032,000 | 1,298 |
| 2005-12-16 | 1,339 | 1,344 | 1,274 | 1,283 | 2,879,000 | 1,283 |
| 2005-12-15 | 1,446 | 1,446 | 1,325 | 1,331 | 7,657,000 | 1,331 |
| 2005-12-14 | 1,230 | 1,270 | 1,212 | 1,246 | 2,683,000 | 1,246 |
| 2005-12-13 | 1,222 | 1,227 | 1,200 | 1,214 | 791,000 | 1,214 |
| 2005-12-12 | 1,173 | 1,221 | 1,162 | 1,221 | 1,114,000 | 1,221 |
| 2005-12-09 | 1,154 | 1,172 | 1,132 | 1,159 | 4,389,000 | 1,159 |
| 2005-12-08 | 1,194 | 1,201 | 1,157 | 1,173 | 862,000 | 1,173 |
| 2005-12-07 | 1,216 | 1,220 | 1,192 | 1,202 | 1,006,000 | 1,202 |
| 2005-12-06 | 1,202 | 1,238 | 1,197 | 1,215 | 2,024,000 | 1,215 |
| 2005-12-05 | 1,191 | 1,224 | 1,186 | 1,221 | 845,000 | 1,221 |
| 2005-12-02 | 1,194 | 1,210 | 1,182 | 1,205 | 1,350,000 | 1,205 |
| 2005-12-01 | 1,125 | 1,180 | 1,125 | 1,174 | 1,564,000 | 1,174 |
| 2005-11-30 | 1,128 | 1,142 | 1,120 | 1,135 | 852,000 | 1,135 |
| 2005-11-29 | 1,129 | 1,137 | 1,111 | 1,117 | 692,000 | 1,117 |
| 2005-11-28 | 1,120 | 1,150 | 1,112 | 1,128 | 1,333,000 | 1,128 |
| 2005-11-25 | 1,106 | 1,116 | 1,099 | 1,106 | 753,000 | 1,106 |
| 2005-11-24 | 1,130 | 1,147 | 1,099 | 1,102 | 1,895,000 | 1,102 |
| 2005-11-22 | 1,167 | 1,170 | 1,116 | 1,128 | 1,368,000 | 1,128 |
| 2005-11-21 | 1,226 | 1,239 | 1,153 | 1,160 | 1,300,000 | 1,160 |
| 2005-11-18 | 1,209 | 1,212 | 1,180 | 1,196 | 660,000 | 1,196 |
| 2005-11-17 | 1,148 | 1,196 | 1,148 | 1,186 | 886,000 | 1,186 |
| 2005-11-16 | 1,155 | 1,170 | 1,131 | 1,139 | 2,807,000 | 1,139 |
| 2005-11-15 | 1,225 | 1,255 | 1,170 | 1,175 | 1,901,000 | 1,175 |
| 2005-11-14 | 1,260 | 1,261 | 1,230 | 1,238 | 667,000 | 1,238 |
| 2005-11-11 | 1,250 | 1,286 | 1,206 | 1,270 | 1,881,000 | 1,270 |
| 2005-11-10 | 1,205 | 1,248 | 1,202 | 1,245 | 1,471,000 | 1,245 |
| 2005-11-09 | 1,182 | 1,229 | 1,182 | 1,205 | 1,489,000 | 1,205 |
| 2005-11-08 | 1,200 | 1,218 | 1,184 | 1,191 | 1,041,000 | 1,191 |
| 2005-11-07 | 1,247 | 1,256 | 1,185 | 1,219 | 1,872,000 | 1,219 |
| 2005-11-04 | 1,228 | 1,281 | 1,204 | 1,276 | 2,202,000 | 1,276 |
| 2005-11-02 | 1,200 | 1,209 | 1,194 | 1,208 | 1,378,000 | 1,208 |
| 2005-11-01 | 1,180 | 1,185 | 1,165 | 1,181 | 628,000 | 1,181 |
| 2005-10-31 | 1,128 | 1,140 | 1,125 | 1,140 | 684,000 | 1,140 |
| 2005-10-28 | 1,119 | 1,128 | 1,107 | 1,121 | 884,000 | 1,121 |
| 2005-10-27 | 1,113 | 1,129 | 1,106 | 1,110 | 879,000 | 1,110 |
| 2005-10-26 | 1,105 | 1,125 | 1,101 | 1,112 | 777,000 | 1,112 |
| 2005-10-25 | 1,111 | 1,123 | 1,101 | 1,120 | 902,000 | 1,120 |
| 2005-10-24 | 1,117 | 1,127 | 1,102 | 1,107 | 547,000 | 1,107 |
| 2005-10-21 | 1,086 | 1,117 | 1,079 | 1,109 | 835,000 | 1,109 |
| 2005-10-20 | 1,098 | 1,110 | 1,094 | 1,104 | 700,000 | 1,104 |
| 2005-10-19 | 1,085 | 1,097 | 1,078 | 1,088 | 1,083,000 | 1,088 |
| 2005-10-18 | 1,097 | 1,107 | 1,068 | 1,078 | 1,303,000 | 1,078 |
| 2005-10-17 | 1,098 | 1,098 | 1,071 | 1,083 | 1,449,000 | 1,083 |
| 2005-10-14 | 1,099 | 1,119 | 1,074 | 1,082 | 1,876,000 | 1,082 |
| 2005-10-13 | 1,066 | 1,074 | 1,046 | 1,061 | 874,000 | 1,061 |
| 2005-10-12 | 1,085 | 1,097 | 1,066 | 1,080 | 1,491,000 | 1,080 |
| 2005-10-11 | 1,030 | 1,097 | 1,030 | 1,097 | 1,500,000 | 1,097 |
| 2005-10-07 | 1,039 | 1,088 | 1,030 | 1,041 | 2,127,000 | 1,041 |
| 2005-10-06 | 1,014 | 1,047 | 989 | 1,039 | 2,597,000 | 1,039 |
| 2005-10-05 | 991 | 1,015 | 986 | 1,007 | 1,499,000 | 1,007 |
| 2005-10-04 | 1,008 | 1,008 | 974 | 992 | 942,000 | 992 |
| 2005-10-03 | 1,007 | 1,018 | 983 | 988 | 1,036,000 | 988 |
| 2005-09-30 | 1,017 | 1,043 | 980 | 984 | 2,148,000 | 984 |
| 2005-09-29 | 918 | 1,018 | 918 | 1,018 | 2,520,000 | 1,018 |
| 2005-09-28 | 919 | 923 | 911 | 918 | 483,000 | 918 |
| 2005-09-27 | 924 | 924 | 909 | 915 | 875,000 | 915 |
| 2005-09-26 | 915 | 937 | 915 | 932 | 914,000 | 932 |
| 2005-09-22 | 919 | 923 | 912 | 920 | 653,000 | 920 |
| 2005-09-21 | 930 | 930 | 908 | 918 | 1,059,000 | 918 |
| 2005-09-20 | 900 | 935 | 900 | 931 | 690,000 | 931 |
| 2005-09-16 | 916 | 916 | 904 | 907 | 507,000 | 907 |
| 2005-09-15 | 907 | 922 | 903 | 916 | 832,000 | 916 |
| 2005-09-14 | 905 | 907 | 900 | 901 | 328,000 | 901 |
| 2005-09-13 | 907 | 910 | 901 | 910 | 421,000 | 910 |
| 2005-09-12 | 909 | 909 | 897 | 905 | 691,000 | 905 |
| 2005-09-09 | 895 | 896 | 880 | 889 | 3,206,000 | 889 |
| 2005-09-08 | 897 | 898 | 885 | 888 | 832,000 | 888 |
| 2005-09-07 | 898 | 902 | 893 | 900 | 594,000 | 900 |
| 2005-09-06 | 896 | 898 | 889 | 891 | 429,000 | 891 |
| 2005-09-05 | 895 | 898 | 888 | 890 | 569,000 | 890 |
| 2005-09-02 | 904 | 904 | 893 | 897 | 454,000 | 897 |
| 2005-09-01 | 895 | 899 | 893 | 894 | 588,000 | 894 |
| 2005-08-31 | 891 | 898 | 885 | 885 | 551,000 | 885 |
| 2005-08-30 | 897 | 904 | 892 | 901 | 652,000 | 901 |
| 2005-08-29 | 888 | 890 | 883 | 887 | 552,000 | 887 |
| 2005-08-26 | 893 | 899 | 890 | 898 | 1,033,000 | 898 |
| 2005-08-25 | 903 | 904 | 882 | 884 | 1,393,000 | 884 |
| 2005-08-24 | 906 | 910 | 901 | 903 | 750,000 | 903 |
| 2005-08-23 | 918 | 926 | 906 | 906 | 764,000 | 906 |
| 2005-08-22 | 897 | 925 | 897 | 920 | 658,000 | 920 |
| 2005-08-19 | 899 | 904 | 895 | 903 | 664,000 | 903 |
| 2005-08-18 | 918 | 919 | 903 | 905 | 1,210,000 | 905 |
| 2005-08-17 | 923 | 928 | 917 | 923 | 467,000 | 923 |
| 2005-08-16 | 914 | 924 | 911 | 919 | 691,000 | 919 |
| 2005-08-15 | 923 | 925 | 910 | 916 | 712,000 | 916 |
| 2005-08-12 | 922 | 928 | 912 | 916 | 1,481,000 | 916 |
| 2005-08-11 | 918 | 929 | 910 | 927 | 983,000 | 927 |
| 2005-08-10 | 912 | 925 | 908 | 916 | 798,000 | 916 |
| 2005-08-09 | 901 | 910 | 894 | 902 | 1,018,000 | 902 |
| 2005-08-08 | 883 | 901 | 882 | 900 | 738,000 | 900 |
| 2005-08-05 | 900 | 900 | 883 | 890 | 545,000 | 890 |
| 2005-08-04 | 909 | 910 | 894 | 897 | 560,000 | 897 |
| 2005-08-03 | 907 | 918 | 902 | 910 | 906,000 | 910 |
| 2005-08-02 | 916 | 919 | 895 | 902 | 1,151,000 | 902 |
| 2005-08-01 | 900 | 918 | 898 | 915 | 899,000 | 915 |
| 2005-07-29 | 920 | 922 | 917 | 920 | 650,000 | 920 |
| 2005-07-28 | 913 | 920 | 911 | 915 | 556,000 | 915 |
| 2005-07-27 | 910 | 916 | 905 | 909 | 595,000 | 909 |
| 2005-07-26 | 904 | 912 | 899 | 910 | 706,000 | 910 |
| 2005-07-25 | 902 | 905 | 899 | 903 | 502,000 | 903 |
| 2005-07-22 | 901 | 904 | 883 | 893 | 629,000 | 893 |
| 2005-07-21 | 910 | 917 | 905 | 905 | 647,000 | 905 |
| 2005-07-20 | 913 | 920 | 906 | 918 | 409,000 | 918 |
| 2005-07-19 | 914 | 925 | 913 | 923 | 495,000 | 923 |
| 2005-07-15 | 916 | 916 | 909 | 911 | 357,000 | 911 |
| 2005-07-14 | 907 | 919 | 907 | 913 | 502,000 | 913 |
| 2005-07-13 | 908 | 911 | 896 | 899 | 774,000 | 899 |
| 2005-07-12 | 918 | 918 | 909 | 914 | 354,000 | 914 |
| 2005-07-11 | 916 | 921 | 909 | 909 | 325,000 | 909 |
| 2005-07-08 | 911 | 919 | 904 | 906 | 1,340,000 | 906 |
| 2005-07-07 | 892 | 922 | 892 | 909 | 602,000 | 909 |
| 2005-07-06 | 903 | 910 | 890 | 891 | 605,000 | 891 |
| 2005-07-05 | 919 | 919 | 894 | 898 | 768,000 | 898 |
| 2005-07-04 | 912 | 919 | 911 | 919 | 243,000 | 919 |
| 2005-07-01 | 909 | 916 | 901 | 911 | 498,000 | 911 |
| 2005-06-30 | 903 | 908 | 901 | 908 | 286,000 | 908 |
| 2005-06-29 | 910 | 913 | 902 | 908 | 243,000 | 908 |
| 2005-06-28 | 897 | 912 | 889 | 908 | 434,000 | 908 |
| 2005-06-27 | 896 | 896 | 884 | 890 | 374,000 | 890 |
| 2005-06-24 | 884 | 894 | 881 | 893 | 331,000 | 893 |
| 2005-06-23 | 887 | 894 | 885 | 894 | 411,000 | 894 |
| 2005-06-22 | 884 | 900 | 881 | 894 | 708,000 | 894 |
| 2005-06-21 | 890 | 898 | 876 | 879 | 1,232,000 | 879 |
| 2005-06-20 | 898 | 900 | 891 | 900 | 788,000 | 900 |
| 2005-06-17 | 897 | 904 | 893 | 898 | 798,000 | 898 |
| 2005-06-16 | 881 | 894 | 877 | 891 | 757,000 | 891 |
| 2005-06-15 | 877 | 885 | 872 | 882 | 1,018,000 | 882 |
| 2005-06-14 | 857 | 868 | 856 | 867 | 500,000 | 867 |
| 2005-06-13 | 849 | 865 | 847 | 856 | 579,000 | 856 |
| 2005-06-10 | 829 | 855 | 829 | 848 | 3,704,000 | 848 |
| 2005-06-09 | 848 | 855 | 831 | 833 | 730,000 | 833 |
| 2005-06-08 | 845 | 863 | 845 | 851 | 549,000 | 851 |
| 2005-06-07 | 840 | 848 | 835 | 845 | 667,000 | 845 |
| 2005-06-06 | 825 | 838 | 819 | 838 | 591,000 | 838 |
| 2005-06-03 | 823 | 835 | 819 | 835 | 934,000 | 835 |
| 2005-06-02 | 838 | 841 | 826 | 827 | 631,000 | 827 |
| 2005-06-01 | 836 | 842 | 825 | 841 | 544,000 | 841 |
| 2005-05-31 | 828 | 837 | 826 | 836 | 503,000 | 836 |
| 2005-05-30 | 821 | 835 | 821 | 829 | 630,000 | 829 |
| 2005-05-27 | 818 | 824 | 813 | 821 | 691,000 | 821 |
| 2005-05-26 | 820 | 822 | 813 | 817 | 669,000 | 817 |
| 2005-05-25 | 832 | 832 | 814 | 819 | 801,000 | 819 |
| 2005-05-24 | 829 | 834 | 822 | 831 | 633,000 | 831 |
| 2005-05-23 | 818 | 832 | 817 | 828 | 657,000 | 828 |
| 2005-05-20 | 815 | 826 | 814 | 817 | 532,000 | 817 |
| 2005-05-19 | 809 | 831 | 802 | 822 | 668,000 | 822 |
| 2005-05-18 | 798 | 811 | 789 | 797 | 845,000 | 797 |
| 2005-05-17 | 817 | 827 | 805 | 808 | 470,000 | 808 |
| 2005-05-16 | 822 | 828 | 814 | 817 | 508,000 | 817 |
| 2005-05-13 | 837 | 838 | 827 | 832 | 602,000 | 832 |
| 2005-05-12 | 843 | 846 | 834 | 843 | 339,000 | 843 |
| 2005-05-11 | 832 | 843 | 825 | 842 | 508,000 | 842 |
| 2005-05-10 | 842 | 848 | 829 | 838 | 631,000 | 838 |
| 2005-05-09 | 828 | 847 | 819 | 842 | 908,000 | 842 |
| 2005-05-06 | 822 | 832 | 822 | 828 | 382,000 | 828 |
| 2005-05-02 | 812 | 826 | 812 | 821 | 386,000 | 821 |
| 2005-04-28 | 816 | 820 | 808 | 820 | 738,000 | 820 |
| 2005-04-27 | 810 | 827 | 810 | 822 | 516,000 | 822 |
| 2005-04-26 | 819 | 832 | 818 | 820 | 645,000 | 820 |
| 2005-04-25 | 829 | 838 | 820 | 829 | 452,000 | 829 |
| 2005-04-22 | 822 | 835 | 815 | 822 | 565,000 | 822 |
| 2005-04-21 | 805 | 816 | 789 | 811 | 907,000 | 811 |
| 2005-04-20 | 829 | 839 | 825 | 831 | 722,000 | 831 |
| 2005-04-19 | 812 | 830 | 804 | 823 | 939,000 | 823 |
| 2005-04-18 | 845 | 845 | 807 | 811 | 1,063,000 | 811 |
| 2005-04-15 | 869 | 869 | 845 | 849 | 1,078,000 | 849 |
| 2005-04-14 | 868 | 874 | 862 | 874 | 669,000 | 874 |
| 2005-04-13 | 867 | 874 | 860 | 867 | 670,000 | 867 |
| 2005-04-12 | 860 | 865 | 855 | 859 | 485,000 | 859 |
| 2005-04-11 | 876 | 878 | 865 | 866 | 391,000 | 866 |
| 2005-04-08 | 869 | 885 | 869 | 872 | 1,324,000 | 872 |
| 2005-04-07 | 889 | 893 | 865 | 868 | 834,000 | 868 |
| 2005-04-06 | 889 | 895 | 879 | 888 | 706,000 | 888 |
| 2005-04-05 | 866 | 894 | 866 | 889 | 896,000 | 889 |
| 2005-04-04 | 857 | 868 | 849 | 857 | 732,000 | 857 |
| 2005-04-01 | 855 | 872 | 854 | 870 | 781,000 | 870 |
| 2005-03-31 | 853 | 873 | 836 | 873 | 1,035,000 | 873 |
| 2005-03-30 | 874 | 875 | 855 | 863 | 1,122,000 | 863 |
| 2005-03-29 | 913 | 913 | 881 | 884 | 653,000 | 884 |
| 2005-03-28 | 888 | 907 | 878 | 903 | 439,000 | 903 |
| 2005-03-25 | 890 | 908 | 890 | 901 | 638,000 | 901 |
| 2005-03-24 | 893 | 904 | 886 | 900 | 729,000 | 900 |
| 2005-03-23 | 891 | 896 | 885 | 891 | 729,000 | 891 |
| 2005-03-22 | 906 | 911 | 897 | 901 | 920,000 | 901 |
| 2005-03-18 | 904 | 919 | 900 | 914 | 459,000 | 914 |
| 2005-03-17 | 886 | 898 | 886 | 894 | 599,000 | 894 |
| 2005-03-16 | 892 | 906 | 889 | 906 | 585,000 | 906 |
| 2005-03-15 | 921 | 922 | 887 | 902 | 873,000 | 902 |
| 2005-03-14 | 908 | 928 | 907 | 911 | 955,000 | 911 |
| 2005-03-11 | 880 | 905 | 880 | 898 | 3,811,000 | 898 |
| 2005-03-10 | 878 | 894 | 878 | 885 | 517,000 | 885 |
| 2005-03-09 | 886 | 892 | 883 | 885 | 488,000 | 885 |
| 2005-03-08 | 890 | 890 | 876 | 887 | 834,000 | 887 |
| 2005-03-07 | 883 | 894 | 874 | 884 | 620,000 | 884 |
| 2005-03-04 | 864 | 877 | 863 | 873 | 384,000 | 873 |
| 2005-03-03 | 867 | 876 | 865 | 874 | 780,000 | 874 |
| 2005-03-02 | 862 | 873 | 858 | 872 | 510,000 | 872 |
| 2005-03-01 | 854 | 864 | 850 | 862 | 685,000 | 862 |
| 2005-02-28 | 855 | 855 | 842 | 844 | 661,000 | 844 |
| 2005-02-25 | 848 | 857 | 841 | 851 | 575,000 | 851 |
| 2005-02-24 | 830 | 840 | 828 | 835 | 435,000 | 835 |
| 2005-02-23 | 824 | 837 | 820 | 837 | 674,000 | 837 |
| 2005-02-22 | 836 | 840 | 833 | 834 | 451,000 | 834 |
| 2005-02-21 | 842 | 854 | 833 | 836 | 622,000 | 836 |
| 2005-02-18 | 834 | 849 | 831 | 843 | 638,000 | 843 |
| 2005-02-17 | 843 | 846 | 830 | 838 | 747,000 | 838 |
| 2005-02-16 | 858 | 864 | 846 | 849 | 794,000 | 849 |
| 2005-02-15 | 862 | 865 | 848 | 865 | 564,000 | 865 |
| 2005-02-14 | 845 | 865 | 841 | 852 | 638,000 | 852 |
| 2005-02-10 | 823 | 840 | 823 | 839 | 858,000 | 839 |
| 2005-02-09 | 827 | 833 | 823 | 830 | 378,000 | 830 |
| 2005-02-08 | 839 | 839 | 823 | 827 | 477,000 | 827 |
| 2005-02-07 | 828 | 844 | 824 | 839 | 709,000 | 839 |
| 2005-02-04 | 810 | 817 | 806 | 815 | 562,000 | 815 |
| 2005-02-03 | 813 | 823 | 813 | 814 | 524,000 | 814 |
| 2005-02-02 | 820 | 830 | 820 | 823 | 486,000 | 823 |
| 2005-02-01 | 820 | 831 | 815 | 826 | 599,000 | 826 |
| 2005-01-31 | 818 | 835 | 808 | 824 | 714,000 | 824 |
| 2005-01-28 | 814 | 825 | 807 | 818 | 702,000 | 818 |
| 2005-01-27 | 794 | 812 | 794 | 811 | 563,000 | 811 |
| 2005-01-26 | 800 | 804 | 795 | 803 | 268,000 | 803 |
| 2005-01-25 | 790 | 792 | 788 | 790 | 381,000 | 790 |
| 2005-01-24 | 780 | 793 | 777 | 788 | 394,000 | 788 |
| 2005-01-21 | 786 | 793 | 783 | 789 | 246,000 | 789 |
| 2005-01-20 | 790 | 795 | 783 | 785 | 735,000 | 785 |
| 2005-01-19 | 795 | 800 | 788 | 797 | 430,000 | 797 |
| 2005-01-18 | 795 | 797 | 785 | 788 | 335,000 | 788 |
| 2005-01-17 | 794 | 799 | 790 | 794 | 630,000 | 794 |
| 2005-01-14 | 778 | 799 | 778 | 793 | 1,094,000 | 793 |
| 2005-01-13 | 781 | 793 | 777 | 777 | 609,000 | 777 |
| 2005-01-12 | 799 | 803 | 785 | 791 | 915,000 | 791 |
| 2005-01-11 | 790 | 797 | 789 | 794 | 340,000 | 794 |
| 2005-01-07 | 791 | 795 | 780 | 781 | 600,000 | 781 |
| 2005-01-06 | 768 | 790 | 768 | 789 | 690,000 | 789 |
| 2005-01-05 | 774 | 777 | 766 | 776 | 498,000 | 776 |
| 2005-01-04 | 770 | 780 | 768 | 776 | 219,000 | 776 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
