3105 日清紡ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	902	904	889	890	552,000	890
2010-12-29	902	910	902	908	298,000	908
2010-12-28	900	911	898	904	474,000	904
2010-12-27	909	909	900	906	728,000	906
2010-12-24	914	920	891	899	1,247,000	899
2010-12-22	920	931	920	929	688,000	929
2010-12-21	920	927	914	927	469,000	927
2010-12-20	917	923	913	914	603,000	914
2010-12-17	918	926	917	924	814,000	924
2010-12-16	915	926	912	922	641,000	922
2010-12-15	921	922	909	909	652,000	909
2010-12-14	911	921	908	919	732,000	919
2010-12-13	912	914	905	912	429,000	912
2010-12-10	931	931	901	907	3,672,000	907
2010-12-09	918	925	913	917	591,000	917
2010-12-08	915	921	909	912	866,000	912
2010-12-07	904	908	884	906	932,000	906
2010-12-06	893	908	891	904	834,000	904
2010-12-03	895	902	881	883	593,000	883
2010-12-02	883	890	879	887	731,000	887
2010-12-01	866	869	861	868	568,000	868
2010-11-30	871	880	862	862	716,000	862
2010-11-29	870	879	869	877	558,000	877
2010-11-26	876	883	873	873	474,000	873
2010-11-25	868	875	862	871	599,000	871
2010-11-24	858	876	855	866	810,000	866
2010-11-22	879	879	867	868	551,000	868
2010-11-19	880	880	864	867	661,000	867
2010-11-18	837	876	837	867	950,000	867
2010-11-17	838	844	834	839	608,000	839
2010-11-16	863	867	844	845	711,000	845
2010-11-15	859	863	851	859	405,000	859
2010-11-12	860	864	847	849	844,000	849
2010-11-11	865	865	854	862	805,000	862
2010-11-10	850	867	849	867	661,000	867
2010-11-09	844	860	842	845	1,185,000	845
2010-11-08	852	860	848	856	510,000	856
2010-11-05	835	858	831	848	791,000	848
2010-11-04	818	821	813	818	563,000	818
2010-11-02	800	812	800	808	581,000	808
2010-11-01	812	814	801	805	538,000	805
2010-10-29	828	832	813	815	681,000	815
2010-10-28	848	851	835	839	894,000	839
2010-10-27	853	856	845	847	571,000	847
2010-10-26	842	850	833	845	567,000	845
2010-10-25	842	854	841	847	643,000	847
2010-10-22	838	846	837	842	313,000	842
2010-10-21	836	845	826	833	624,000	833
2010-10-20	837	839	824	835	874,000	835
2010-10-19	855	867	855	858	473,000	858
2010-10-18	850	856	848	851	313,000	851
2010-10-15	860	860	841	853	566,000	853
2010-10-14	872	875	863	866	731,000	866
2010-10-13	853	866	853	862	1,046,000	862
2010-10-12	867	870	837	838	660,000	838
2010-10-08	879	879	856	856	1,487,000	856
2010-10-07	884	887	873	878	712,000	878
2010-10-06	861	894	857	890	1,061,000	890
2010-10-05	850	857	833	851	977,000	851
2010-10-04	847	857	841	851	680,000	851
2010-10-01	846	852	837	840	697,000	840
2010-09-30	855	857	837	837	638,000	837
2010-09-29	848	861	843	855	783,000	855
2010-09-28	858	860	843	849	456,000	849
2010-09-27	856	868	853	863	558,000	863
2010-09-24	841	863	835	842	1,079,000	842
2010-09-22	853	860	852	856	461,000	856
2010-09-21	867	867	846	851	564,000	851
2010-09-17	850	859	842	855	845,000	855
2010-09-16	857	859	838	843	786,000	843
2010-09-15	812	850	804	843	1,187,000	843
2010-09-14	816	817	807	811	518,000	811
2010-09-13	821	830	816	818	587,000	818
2010-09-10	800	823	799	811	2,426,000	811
2010-09-09	807	809	797	800	817,000	800
2010-09-08	816	817	803	804	737,000	804
2010-09-07	843	849	829	837	479,000	837
2010-09-06	836	855	822	854	710,000	854
2010-09-03	823	831	817	826	533,000	826
2010-09-02	800	821	799	816	647,000	816
2010-09-01	795	795	777	793	814,000	793
2010-08-31	814	814	795	795	677,000	795
2010-08-30	826	844	821	832	667,000	832
2010-08-27	782	817	779	811	740,000	811
2010-08-26	800	804	793	797	657,000	797
2010-08-25	807	814	788	794	891,000	794
2010-08-24	825	829	810	811	636,000	811
2010-08-23	841	847	834	834	660,000	834
2010-08-20	861	862	838	840	871,000	840
2010-08-19	866	873	863	873	691,000	873
2010-08-18	872	877	857	866	547,000	866
2010-08-17	855	867	853	862	639,000	862
2010-08-16	868	874	856	869	579,000	869
2010-08-13	875	889	863	879	1,322,000	879
2010-08-12	880	899	860	881	1,139,000	881
2010-08-11	914	929	893	895	1,079,000	895
2010-08-10	909	934	902	928	1,583,000	928
2010-08-09	898	902	891	896	608,000	896
2010-08-06	891	925	891	913	564,000	913
2010-08-05	916	928	904	918	725,000	918
2010-08-04	903	911	897	901	670,000	901
2010-08-03	925	928	908	916	731,000	916
2010-08-02	899	915	896	900	376,000	900
2010-07-30	915	915	887	894	706,000	894
2010-07-29	919	930	918	924	468,000	924
2010-07-28	922	937	922	934	565,000	934
2010-07-27	914	915	904	907	367,000	907
2010-07-26	912	917	908	914	396,000	914
2010-07-23	906	909	892	899	781,000	899
2010-07-22	884	896	878	890	762,000	890
2010-07-21	902	902	875	885	546,000	885
2010-07-20	872	894	868	887	643,000	887
2010-07-16	918	922	886	887	962,000	887
2010-07-15	931	938	923	926	1,016,000	926
2010-07-14	917	918	908	918	627,000	918
2010-07-13	893	902	885	892	453,000	892
2010-07-12	890	900	887	891	389,000	891
2010-07-09	896	900	879	894	1,128,000	894
2010-07-08	885	887	877	886	550,000	886
2010-07-07	850	867	843	866	1,106,000	866
2010-07-06	833	852	828	849	561,000	849
2010-07-05	845	851	844	850	319,000	850
2010-07-02	844	848	834	841	626,000	841
2010-07-01	850	855	840	845	909,000	845
2010-06-30	858	864	842	859	1,010,000	859
2010-06-29	900	903	871	873	606,000	873
2010-06-28	883	895	874	891	654,000	891
2010-06-25	909	909	879	885	798,000	885
2010-06-24	906	934	906	924	639,000	924
2010-06-23	917	917	901	910	620,000	910
2010-06-22	912	922	912	919	571,000	919
2010-06-21	919	923	909	918	666,000	918
2010-06-18	906	907	898	902	617,000	902
2010-06-17	897	919	897	906	412,000	906
2010-06-16	902	921	901	908	740,000	908
2010-06-15	881	890	874	890	516,000	890
2010-06-14	870	886	869	881	483,000	881
2010-06-11	850	867	847	859	3,692,000	859
2010-06-10	830	830	819	829	434,000	829
2010-06-09	827	831	815	822	853,000	822
2010-06-08	830	849	830	838	634,000	838
2010-06-07	853	854	842	843	814,000	843
2010-06-04	878	888	873	875	593,000	875
2010-06-03	859	875	853	873	632,000	873
2010-06-02	834	862	831	844	930,000	844
2010-06-01	862	862	845	849	679,000	849
2010-05-31	858	871	855	861	1,083,000	861
2010-05-28	859	860	845	849	1,320,000	849
2010-05-27	818	848	815	844	934,000	844
2010-05-26	835	845	827	833	1,116,000	833
2010-05-25	851	854	817	820	1,228,000	820
2010-05-24	859	871	846	862	1,021,000	862
2010-05-21	863	867	847	855	1,313,000	855
2010-05-20	900	903	881	885	835,000	885
2010-05-19	904	904	883	899	1,388,000	899
2010-05-18	934	935	913	919	920,000	919
2010-05-17	926	938	912	919	1,201,000	919
2010-05-14	934	953	933	939	1,367,000	939
2010-05-13	941	955	930	949	934,000	949
2010-05-12	959	977	918	926	1,794,000	926
2010-05-11	945	960	933	949	1,545,000	949
2010-05-10	927	943	918	941	989,000	941
2010-05-07	924	935	909	922	1,424,000	922
2010-05-06	976	977	954	957	1,595,000	957
2010-04-30	974	1,017	970	1,006	2,394,000	1,006
2010-04-28	952	960	933	936	1,183,000	936
2010-04-27	962	973	959	967	751,000	967
2010-04-26	965	970	959	960	785,000	960
2010-04-23	942	954	933	950	1,380,000	950
2010-04-22	951	951	934	937	1,259,000	937
2010-04-21	949	960	945	951	1,038,000	951
2010-04-20	922	952	922	931	1,545,000	931
2010-04-19	919	922	907	917	966,000	917
2010-04-16	958	960	930	932	1,074,000	932
2010-04-15	967	977	958	964	842,000	964
2010-04-14	983	988	949	952	1,600,000	952
2010-04-13	977	987	973	983	739,000	983
2010-04-12	1,001	1,005	984	987	763,000	987
2010-04-09	978	991	978	986	2,083,000	986
2010-04-08	990	995	982	982	958,000	982
2010-04-07	1,000	1,009	994	1,002	739,000	1,002
2010-04-06	1,005	1,013	987	996	1,226,000	996
2010-04-05	1,000	1,009	996	1,005	761,000	1,005
2010-04-02	980	994	980	992	770,000	992
2010-04-01	983	987	963	982	1,601,000	982
2010-03-31	980	981	966	968	883,000	968
2010-03-30	970	974	963	971	697,000	971
2010-03-29	950	962	948	957	551,000	957
2010-03-26	947	969	947	968	1,024,000	968
2010-03-25	949	959	943	947	848,000	947
2010-03-24	946	955	937	944	753,000	944
2010-03-23	952	952	937	946	1,333,000	946
2010-03-19	969	977	963	971	904,000	971
2010-03-18	971	976	961	963	780,000	963
2010-03-17	975	986	974	978	1,127,000	978
2010-03-16	958	988	958	971	1,272,000	971
2010-03-15	971	972	950	954	1,852,000	954
2010-03-12	950	975	944	966	5,768,000	966
2010-03-11	938	938	907	928	1,184,000	928
2010-03-10	924	935	922	932	1,006,000	932
2010-03-09	926	929	919	924	1,019,000	924
2010-03-08	927	931	917	926	1,439,000	926
2010-03-05	887	917	887	912	1,770,000	912
2010-03-04	880	887	875	880	1,360,000	880
2010-03-03	880	890	876	887	1,214,000	887
2010-03-02	883	888	875	888	1,183,000	888
2010-03-01	871	882	869	880	1,316,000	880
2010-02-26	871	878	864	868	1,643,000	868
2010-02-25	883	893	862	868	1,953,000	868
2010-02-24	874	881	871	873	1,745,000	873
2010-02-23	878	890	875	884	2,151,000	884
2010-02-22	907	909	885	888	2,608,000	888
2010-02-19	928	936	894	897	3,004,000	897
2010-02-18	914	932	907	932	2,304,000	932
2010-02-17	887	914	887	909	2,696,000	909
2010-02-16	872	886	872	884	1,786,000	884
2010-02-15	845	876	842	871	2,815,000	871
2010-02-12	811	837	801	835	3,044,000	835
2010-02-10	742	824	733	811	4,632,000	811
2010-02-09	731	739	724	738	727,000	738
2010-02-08	742	746	729	742	736,000	742
2010-02-05	737	755	734	750	1,007,000	750
2010-02-04	781	783	756	762	796,000	762
2010-02-03	770	790	768	781	942,000	781
2010-02-02	760	766	755	764	1,401,000	764
2010-02-01	788	789	758	760	1,958,000	760
2010-01-29	779	807	776	789	1,508,000	789
2010-01-28	790	809	780	796	858,000	796
2010-01-27	783	791	776	778	1,083,000	778
2010-01-26	814	822	793	796	1,674,000	796
2010-01-25	826	829	813	823	1,012,000	823
2010-01-22	842	850	834	845	1,059,000	845
2010-01-21	838	873	821	872	1,529,000	872
2010-01-20	863	869	846	850	662,000	850
2010-01-19	876	877	846	857	926,000	857
2010-01-18	885	886	872	875	1,158,000	875
2010-01-15	909	909	891	899	882,000	899
2010-01-14	889	908	885	905	902,000	905
2010-01-13	880	898	880	888	677,000	888
2010-01-12	895	897	886	890	726,000	890
2010-01-08	873	896	871	886	2,165,000	886
2010-01-07	874	878	850	856	948,000	856
2010-01-06	869	878	867	873	444,000	873
2010-01-05	876	878	864	868	614,000	868
2010-01-04	859	870	857	861	311,000	861

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