3105 日清紡ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	698	698	691	694	398,000	694
2011-12-29	684	691	677	689	560,000	689
2011-12-28	686	695	686	694	905,000	694
2011-12-27	677	687	674	686	293,000	686
2011-12-26	695	697	683	686	635,000	686
2011-12-22	672	677	669	675	823,000	675
2011-12-21	666	676	663	672	742,000	672
2011-12-20	651	660	647	656	727,000	656
2011-12-19	660	660	647	655	1,049,000	655
2011-12-16	688	689	666	668	1,124,000	668
2011-12-15	691	691	677	678	734,000	678
2011-12-14	686	696	681	691	692,000	691
2011-12-13	686	695	679	692	828,000	692
2011-12-12	685	701	685	696	800,000	696
2011-12-09	664	678	664	675	3,658,000	675
2011-12-08	682	692	681	683	580,000	683
2011-12-07	666	687	665	685	835,000	685
2011-12-06	676	676	662	664	605,000	664
2011-12-05	672	682	671	680	534,000	680
2011-12-02	670	674	667	673	708,000	673
2011-12-01	660	672	660	668	1,105,000	668
2011-11-30	638	645	634	640	824,000	640
2011-11-29	630	636	622	636	782,000	636
2011-11-28	617	627	616	622	713,000	622
2011-11-25	615	622	609	612	835,000	612
2011-11-24	620	628	618	621	549,000	621
2011-11-22	630	640	623	634	894,000	634
2011-11-21	640	647	639	640	292,000	640
2011-11-18	641	648	641	642	514,000	642
2011-11-17	648	654	645	651	794,000	651
2011-11-16	657	659	649	650	775,000	650
2011-11-15	666	667	649	651	910,000	651
2011-11-14	669	681	667	676	650,000	676
2011-11-11	668	672	656	659	1,078,000	659
2011-11-10	671	676	665	666	932,000	666
2011-11-09	700	714	687	689	1,311,000	689
2011-11-08	705	709	686	691	720,000	691
2011-11-07	713	713	703	705	459,000	705
2011-11-04	720	721	707	718	941,000	718
2011-11-02	702	720	699	713	890,000	713
2011-11-01	712	726	710	712	544,000	712
2011-10-31	726	739	720	723	1,085,000	723
2011-10-28	729	733	725	731	491,000	731
2011-10-27	701	720	701	719	491,000	719
2011-10-26	693	704	687	701	517,000	701
2011-10-25	710	716	692	697	776,000	697
2011-10-24	711	717	707	713	829,000	713
2011-10-21	698	704	695	703	417,000	703
2011-10-20	704	705	694	699	787,000	699
2011-10-19	697	707	696	706	936,000	706
2011-10-18	682	689	681	684	590,000	684
2011-10-17	705	707	693	696	892,000	696
2011-10-14	706	706	687	697	1,706,000	697
2011-10-13	709	713	703	706	588,000	706
2011-10-12	700	707	698	703	624,000	703
2011-10-11	701	708	694	707	1,541,000	707
2011-10-07	694	706	690	700	1,007,000	700
2011-10-06	683	693	677	692	1,136,000	692
2011-10-05	678	680	667	674	1,367,000	674
2011-10-04	658	670	656	664	1,183,000	664
2011-10-03	671	671	652	663	1,034,000	663
2011-09-30	667	682	660	681	1,667,000	681
2011-09-29	658	667	653	663	1,087,000	663
2011-09-28	652	663	644	655	1,143,000	655
2011-09-27	639	665	639	654	1,702,000	654
2011-09-26	638	642	617	619	1,341,000	619
2011-09-22	630	637	619	633	1,768,000	633
2011-09-21	631	645	629	640	805,000	640
2011-09-20	641	642	631	632	707,000	632
2011-09-16	632	654	626	651	1,786,000	651
2011-09-15	619	630	613	626	1,428,000	626
2011-09-14	615	619	602	605	942,000	605
2011-09-13	602	618	601	617	1,060,000	617
2011-09-12	601	604	596	602	1,109,000	602
2011-09-09	634	636	622	622	3,301,000	622
2011-09-08	638	639	627	633	1,239,000	633
2011-09-07	622	628	618	628	1,294,000	628
2011-09-06	634	634	614	616	1,633,000	616
2011-09-05	645	647	636	639	1,491,000	639
2011-09-02	665	667	655	657	1,326,000	657
2011-09-01	686	687	662	665	3,975,000	665
2011-08-31	705	710	693	696	2,047,000	696
2011-08-30	727	741	727	739	829,000	739
2011-08-29	714	725	712	720	628,000	720
2011-08-26	713	722	712	719	875,000	719
2011-08-25	711	726	707	719	978,000	719
2011-08-24	711	720	705	709	874,000	709
2011-08-23	711	716	700	711	1,293,000	711
2011-08-22	710	720	702	702	817,000	702
2011-08-19	714	724	713	716	838,000	716
2011-08-18	742	743	728	729	1,120,000	729
2011-08-17	735	754	735	750	974,000	750
2011-08-16	752	752	742	750	1,080,000	750
2011-08-15	749	757	740	752	1,637,000	752
2011-08-12	733	743	723	736	2,027,000	736
2011-08-11	693	731	692	731	2,405,000	731
2011-08-10	707	708	688	698	1,315,000	698
2011-08-09	671	690	657	687	1,564,000	687
2011-08-08	715	715	699	702	974,000	702
2011-08-05	720	725	718	721	1,209,000	721
2011-08-04	746	763	742	755	1,201,000	755
2011-08-03	741	744	735	740	876,000	740
2011-08-02	763	765	754	760	1,052,000	760
2011-08-01	762	773	760	771	636,000	771
2011-07-29	765	769	758	760	1,236,000	760
2011-07-28	774	775	757	761	910,000	761
2011-07-27	793	797	785	787	1,065,000	787
2011-07-26	788	799	787	797	786,000	797
2011-07-25	783	789	781	787	461,000	787
2011-07-22	785	791	784	787	581,000	787
2011-07-21	781	783	771	775	807,000	775
2011-07-20	779	783	777	779	416,000	779
2011-07-19	773	775	770	770	437,000	770
2011-07-15	773	780	771	773	714,000	773
2011-07-14	768	775	764	770	504,000	770
2011-07-13	764	775	759	771	554,000	771
2011-07-12	771	774	764	771	555,000	771
2011-07-11	789	792	786	786	337,000	786
2011-07-08	806	806	795	797	905,000	797
2011-07-07	786	795	779	792	576,000	792
2011-07-06	778	790	776	788	575,000	788
2011-07-05	784	786	780	781	467,000	781
2011-07-04	792	793	781	785	458,000	785
2011-07-01	777	783	772	781	1,192,000	781
2011-06-30	761	770	758	763	957,000	763
2011-06-29	754	757	746	755	666,000	755
2011-06-28	749	749	740	745	652,000	745
2011-06-27	752	752	737	743	669,000	743
2011-06-24	748	752	744	751	592,000	751
2011-06-23	737	747	735	740	710,000	740
2011-06-22	740	750	739	748	891,000	748
2011-06-21	725	732	722	731	903,000	731
2011-06-20	717	722	717	721	621,000	721
2011-06-17	730	731	713	715	1,258,000	715
2011-06-16	723	732	723	726	754,000	726
2011-06-15	737	741	730	733	734,000	733
2011-06-14	726	737	726	737	711,000	737
2011-06-13	725	733	723	730	478,000	730
2011-06-10	735	742	732	738	2,673,000	738
2011-06-09	728	733	723	729	1,054,000	729
2011-06-08	732	733	722	728	1,052,000	728
2011-06-07	735	741	729	738	823,000	738
2011-06-06	746	750	735	735	811,000	735
2011-06-03	750	753	746	746	1,313,000	746
2011-06-02	755	764	750	759	1,627,000	759
2011-06-01	772	789	768	772	2,449,000	772
2011-05-31	746	764	744	758	6,469,000	758
2011-05-30	745	749	736	746	1,324,000	746
2011-05-27	745	760	740	751	1,347,000	751
2011-05-26	743	754	741	752	1,309,000	752
2011-05-25	747	749	740	741	790,000	741
2011-05-24	749	753	742	749	1,170,000	749
2011-05-23	748	750	737	748	856,000	748
2011-05-20	747	761	745	757	1,469,000	757
2011-05-19	755	757	745	746	1,406,000	746
2011-05-18	747	760	740	755	1,791,000	755
2011-05-17	745	757	737	754	2,970,000	754
2011-05-16	755	764	750	760	948,000	760
2011-05-13	771	776	749	762	2,013,000	762
2011-05-12	789	789	764	764	1,842,000	764
2011-05-11	806	811	781	796	1,764,000	796
2011-05-10	800	802	791	799	801,000	799
2011-05-09	795	806	793	796	440,000	796
2011-05-06	800	801	790	798	1,287,000	798
2011-05-02	803	821	802	815	730,000	815
2011-04-28	793	803	788	799	897,000	799
2011-04-27	783	791	780	787	825,000	787
2011-04-26	783	786	777	783	699,000	783
2011-04-25	798	800	788	789	462,000	789
2011-04-22	790	796	786	793	792,000	793
2011-04-21	794	798	787	792	555,000	792
2011-04-20	783	794	783	787	1,014,000	787
2011-04-19	760	774	758	771	784,000	771
2011-04-18	776	782	768	768	1,055,000	768
2011-04-15	780	784	770	777	894,000	777
2011-04-14	772	786	765	781	1,024,000	781
2011-04-13	757	784	753	780	1,555,000	780
2011-04-12	769	770	758	765	922,000	765
2011-04-11	774	788	774	778	608,000	778
2011-04-08	758	787	747	780	2,195,000	780
2011-04-07	785	785	756	757	2,384,000	757
2011-04-06	786	789	772	782	1,196,000	782
2011-04-05	787	789	778	782	1,523,000	782
2011-04-04	797	802	785	788	1,235,000	788
2011-04-01	798	810	790	796	1,036,000	796
2011-03-31	796	809	785	807	1,092,000	807
2011-03-30	782	797	775	797	1,296,000	797
2011-03-29	752	791	750	782	2,059,000	782
2011-03-28	786	787	763	769	1,266,000	769
2011-03-25	767	784	766	773	2,018,000	773
2011-03-24	754	768	754	760	1,698,000	760
2011-03-23	752	766	732	748	2,372,000	748
2011-03-22	732	758	726	755	2,773,000	755
2011-03-18	676	710	674	702	2,235,000	702
2011-03-17	645	683	621	670	3,152,000	670
2011-03-16	660	700	642	667	3,181,000	667
2011-03-15	738	738	618	650	2,510,000	650
2011-03-14	794	802	766	768	1,121,000	768
2011-03-11	842	856	839	839	3,459,000	839
2011-03-10	876	877	855	856	941,000	856
2011-03-09	890	893	882	884	510,000	884
2011-03-08	881	886	880	882	429,000	882
2011-03-07	900	900	882	883	639,000	883
2011-03-04	909	915	905	906	610,000	906
2011-03-03	882	895	880	894	485,000	894
2011-03-02	899	903	881	881	736,000	881
2011-03-01	899	913	898	912	794,000	912
2011-02-28	882	896	877	894	688,000	894
2011-02-25	892	894	882	890	623,000	890
2011-02-24	891	892	880	883	762,000	883
2011-02-23	890	899	889	889	911,000	889
2011-02-22	897	903	884	891	946,000	891
2011-02-21	902	910	902	906	515,000	906
2011-02-18	907	908	903	904	832,000	904
2011-02-17	915	916	903	904	587,000	904
2011-02-16	904	916	904	914	1,015,000	914
2011-02-15	908	913	907	908	649,000	908
2011-02-14	910	917	907	912	546,000	912
2011-02-10	899	912	898	909	945,000	909
2011-02-09	926	926	905	905	833,000	905
2011-02-08	930	938	909	915	889,000	915
2011-02-07	937	937	919	921	678,000	921
2011-02-04	917	925	914	922	602,000	922
2011-02-03	902	911	900	905	737,000	905
2011-02-02	900	921	899	917	910,000	917
2011-02-01	906	907	888	892	1,210,000	892
2011-01-31	915	915	906	909	390,000	909
2011-01-28	935	944	926	926	550,000	926
2011-01-27	948	948	934	935	672,000	935
2011-01-26	932	947	932	941	519,000	941
2011-01-25	932	944	928	939	496,000	939
2011-01-24	931	937	927	936	515,000	936
2011-01-21	935	937	923	925	1,105,000	925
2011-01-20	928	935	925	929	558,000	929
2011-01-19	933	943	930	941	468,000	941
2011-01-18	923	936	922	933	576,000	933
2011-01-17	937	938	928	930	672,000	930
2011-01-14	924	940	924	925	1,352,000	925
2011-01-13	931	940	926	936	752,000	936
2011-01-12	934	943	928	928	571,000	928
2011-01-11	930	938	926	935	787,000	935
2011-01-07	940	948	932	940	700,000	940
2011-01-06	923	949	922	949	1,359,000	949
2011-01-05	905	912	902	908	390,000	908
2011-01-04	905	911	901	910	548,000	910

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