3105 日清紡ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	720	728	713	724	918,000	724
2012-12-27	703	725	703	715	842,000	715
2012-12-26	688	698	681	698	816,000	698
2012-12-25	685	688	672	678	746,000	678
2012-12-21	691	691	665	667	1,335,000	667
2012-12-20	676	688	672	679	1,437,000	679
2012-12-19	666	686	660	685	1,604,000	685
2012-12-18	646	661	645	656	827,000	656
2012-12-17	662	662	644	645	980,000	645
2012-12-14	643	644	633	642	3,019,000	642
2012-12-13	626	644	625	643	1,461,000	643
2012-12-12	613	623	612	621	554,000	621
2012-12-11	612	615	607	609	866,000	609
2012-12-10	617	617	607	611	614,000	611
2012-12-07	615	619	609	609	962,000	609
2012-12-06	598	614	595	612	1,322,000	612
2012-12-05	575	595	574	590	1,134,000	590
2012-12-04	587	590	575	580	1,211,000	580
2012-12-03	583	593	582	587	843,000	587
2012-11-30	584	592	579	582	1,305,000	582
2012-11-29	569	584	568	582	989,000	582
2012-11-28	570	575	559	563	1,071,000	563
2012-11-27	564	581	564	574	1,438,000	574
2012-11-26	557	575	557	563	1,643,000	563
2012-11-22	532	546	532	546	831,000	546
2012-11-21	525	528	519	526	901,000	526
2012-11-20	511	522	507	521	1,192,000	521
2012-11-19	516	522	514	516	738,000	516
2012-11-16	491	509	490	508	1,032,000	508
2012-11-15	481	490	474	487	1,068,000	487
2012-11-14	474	475	469	473	565,000	473
2012-11-13	478	478	468	473	1,291,000	473
2012-11-12	490	490	478	478	911,000	478
2012-11-09	490	498	489	496	895,000	496
2012-11-08	508	519	500	500	971,000	500
2012-11-07	526	526	512	513	966,000	513
2012-11-06	531	531	518	521	604,000	521
2012-11-05	530	535	527	528	596,000	528
2012-11-02	536	537	533	535	892,000	535
2012-11-01	524	529	519	525	300,000	525
2012-10-31	524	526	521	522	505,000	522
2012-10-30	525	528	516	518	609,000	518
2012-10-29	528	531	520	522	566,000	522
2012-10-26	530	534	523	525	945,000	525
2012-10-25	521	524	514	522	617,000	522
2012-10-24	511	524	510	518	640,000	518
2012-10-23	534	536	518	521	939,000	521
2012-10-22	513	532	512	528	756,000	528
2012-10-19	533	537	521	526	950,000	526
2012-10-18	520	536	520	534	1,238,000	534
2012-10-17	511	518	510	517	1,416,000	517
2012-10-16	496	503	495	502	898,000	502
2012-10-15	473	489	470	488	1,539,000	488
2012-10-12	462	471	462	465	1,967,000	465
2012-10-11	468	472	459	461	1,417,000	461
2012-10-10	478	481	472	472	779,000	472
2012-10-09	497	499	485	486	900,000	486
2012-10-05	499	507	498	503	662,000	503
2012-10-04	500	500	487	496	785,000	496
2012-10-03	498	500	492	494	558,000	494
2012-10-02	505	506	500	500	615,000	500
2012-10-01	504	505	497	503	832,000	503
2012-09-28	519	519	509	514	914,000	514
2012-09-27	517	521	509	520	788,000	520
2012-09-26	519	523	515	518	709,000	518
2012-09-25	531	534	526	531	1,105,000	531
2012-09-24	531	532	525	532	1,380,000	532
2012-09-21	520	533	518	531	1,114,000	531
2012-09-20	516	528	514	524	2,390,000	524
2012-09-19	516	525	509	522	1,246,000	522
2012-09-18	506	513	504	509	1,212,000	509
2012-09-14	485	506	485	503	2,762,000	503
2012-09-13	482	484	479	481	525,000	481
2012-09-12	474	483	472	482	1,041,000	482
2012-09-11	483	483	474	474	909,000	474
2012-09-10	486	494	482	489	825,000	489
2012-09-07	482	500	481	494	1,517,000	494
2012-09-06	471	475	465	470	1,227,000	470
2012-09-05	495	495	472	474	1,417,000	474
2012-09-04	486	503	484	503	1,193,000	503
2012-09-03	490	494	484	484	1,073,000	484
2012-08-31	501	503	491	492	1,032,000	492
2012-08-30	510	510	503	507	941,000	507
2012-08-29	513	513	502	509	1,148,000	509
2012-08-28	515	515	506	509	1,395,000	509
2012-08-27	505	511	500	509	689,000	509
2012-08-24	500	501	495	497	883,000	497
2012-08-23	508	510	499	508	1,011,000	508
2012-08-22	510	512	504	510	814,000	510
2012-08-21	511	514	507	512	742,000	512
2012-08-20	513	517	508	512	701,000	512
2012-08-17	501	517	501	509	962,000	509
2012-08-16	497	505	494	501	713,000	501
2012-08-15	499	500	488	494	571,000	494
2012-08-14	494	497	491	493	687,000	493
2012-08-13	498	504	492	493	602,000	493
2012-08-10	502	506	496	500	1,048,000	500
2012-08-09	501	522	500	510	1,690,000	510
2012-08-08	492	508	490	499	1,672,000	499
2012-08-07	482	493	479	491	955,000	491
2012-08-06	494	496	487	488	645,000	488
2012-08-03	498	498	484	484	735,000	484
2012-08-02	507	515	505	508	671,000	508
2012-08-01	511	513	502	509	642,000	509
2012-07-31	500	518	500	517	719,000	517
2012-07-30	510	512	498	503	695,000	503
2012-07-27	503	504	496	504	781,000	504
2012-07-26	491	498	485	494	1,124,000	494
2012-07-25	502	502	487	488	1,004,000	488
2012-07-24	507	513	505	509	1,017,000	509
2012-07-23	520	520	499	504	1,664,000	504
2012-07-20	540	543	528	529	1,074,000	529
2012-07-19	545	550	541	543	952,000	543
2012-07-18	554	555	541	542	961,000	542
2012-07-17	568	568	554	556	793,000	556
2012-07-13	563	571	563	566	1,094,000	566
2012-07-12	584	584	568	569	709,000	569
2012-07-11	590	591	579	583	627,000	583
2012-07-10	592	601	590	592	473,000	592
2012-07-09	600	602	591	592	581,000	592
2012-07-06	608	610	603	604	509,000	604
2012-07-05	607	612	606	607	350,000	607
2012-07-04	616	616	608	608	605,000	608
2012-07-03	608	614	607	611	402,000	611
2012-07-02	610	613	604	607	519,000	607
2012-06-29	593	611	588	606	905,000	606
2012-06-28	601	604	595	596	885,000	596
2012-06-27	603	603	590	599	807,000	599
2012-06-26	605	605	596	603	911,000	603
2012-06-25	622	622	610	611	968,000	611
2012-06-22	597	607	589	604	857,000	604
2012-06-21	594	604	594	603	868,000	603
2012-06-20	585	593	582	591	762,000	591
2012-06-19	590	590	576	578	707,000	578
2012-06-18	586	592	583	589	782,000	589
2012-06-15	584	588	571	571	1,407,000	571
2012-06-14	585	586	577	578	1,400,000	578
2012-06-13	597	601	591	591	662,000	591
2012-06-12	591	597	586	596	858,000	596
2012-06-11	600	606	595	604	671,000	604
2012-06-08	607	609	584	586	3,461,000	586
2012-06-07	616	616	601	612	1,211,000	612
2012-06-06	596	610	595	609	796,000	609
2012-06-05	586	600	586	597	704,000	597
2012-06-04	586	587	575	584	1,670,000	584
2012-06-01	620	621	599	601	1,434,000	601
2012-05-31	633	633	622	626	1,223,000	626
2012-05-30	643	646	635	643	945,000	643
2012-05-29	633	641	626	641	979,000	641
2012-05-28	642	642	632	638	717,000	638
2012-05-25	644	647	631	636	1,082,000	636
2012-05-24	634	642	629	637	912,000	637
2012-05-23	653	655	635	638	924,000	638
2012-05-22	657	662	650	653	869,000	653
2012-05-21	653	655	649	652	589,000	652
2012-05-18	654	663	651	653	1,157,000	653
2012-05-17	665	668	656	664	919,000	664
2012-05-16	668	676	660	666	1,030,000	666
2012-05-15	681	685	664	672	1,140,000	672
2012-05-14	694	699	682	685	875,000	685
2012-05-11	685	689	679	684	1,219,000	684
2012-05-10	696	799	682	691	2,250,000	691
2012-05-09	705	710	702	706	1,183,000	706
2012-05-08	709	716	707	716	984,000	716
2012-05-07	707	715	695	702	979,000	702
2012-05-02	732	733	717	722	1,018,000	722
2012-05-01	708	724	708	719	995,000	719
2012-04-27	715	722	704	707	1,463,000	707
2012-04-26	711	714	701	713	1,172,000	713
2012-04-25	707	709	698	701	1,126,000	701
2012-04-24	702	704	696	698	994,000	698
2012-04-23	713	719	707	711	517,000	711
2012-04-20	714	717	710	712	724,000	712
2012-04-19	716	723	716	719	669,000	719
2012-04-18	725	729	721	727	497,000	727
2012-04-17	711	717	711	715	679,000	715
2012-04-16	718	719	708	711	999,000	711
2012-04-13	737	742	727	729	2,311,000	729
2012-04-12	728	736	724	734	822,000	734
2012-04-11	722	731	721	726	779,000	726
2012-04-10	739	746	734	737	1,266,000	737
2012-04-09	730	735	729	732	714,000	732
2012-04-06	744	750	741	743	810,000	743
2012-04-05	754	758	746	753	1,076,000	753
2012-04-04	765	770	752	754	1,281,000	754
2012-04-03	770	774	766	772	584,000	772
2012-04-02	784	790	777	777	969,000	777
2012-03-30	787	788	780	783	833,000	783
2012-03-29	790	791	781	782	1,436,000	782
2012-03-28	794	800	788	795	1,154,000	795
2012-03-27	809	813	800	807	1,410,000	807
2012-03-26	820	828	803	804	1,708,000	804
2012-03-23	792	795	785	792	815,000	792
2012-03-22	788	804	785	801	1,142,000	801
2012-03-21	786	790	780	787	1,342,000	787
2012-03-19	800	801	794	796	832,000	796
2012-03-16	804	806	800	802	685,000	802
2012-03-15	810	810	800	802	936,000	802
2012-03-14	802	814	800	800	960,000	800
2012-03-13	790	804	785	787	998,000	787
2012-03-12	810	811	791	792	869,000	792
2012-03-09	806	815	795	801	3,498,000	801
2012-03-08	783	789	773	788	879,000	788
2012-03-07	768	778	761	774	1,064,000	774
2012-03-06	787	790	776	783	1,618,000	783
2012-03-05	789	796	777	778	947,000	778
2012-03-02	786	791	780	786	739,000	786
2012-03-01	781	787	769	776	908,000	776
2012-02-29	787	798	772	773	1,085,000	773
2012-02-28	773	787	766	787	1,709,000	787
2012-02-27	771	787	771	774	1,763,000	774
2012-02-24	754	759	747	756	1,127,000	756
2012-02-23	750	755	746	753	1,296,000	753
2012-02-22	735	751	732	749	1,307,000	749
2012-02-21	717	739	717	731	1,131,000	731
2012-02-20	726	729	721	726	1,334,000	726
2012-02-17	721	722	713	714	1,129,000	714
2012-02-16	702	710	699	707	1,351,000	707
2012-02-15	690	707	690	702	1,420,000	702
2012-02-14	687	697	685	690	1,117,000	690
2012-02-13	689	692	683	687	1,577,000	687
2012-02-10	700	708	699	703	1,303,000	703
2012-02-09	695	703	692	700	2,018,000	700
2012-02-08	722	723	705	713	2,091,000	713
2012-02-07	732	738	705	708	2,635,000	708
2012-02-06	707	758	706	747	2,555,000	747
2012-02-03	781	781	765	767	956,000	767
2012-02-02	779	785	773	784	730,000	784
2012-02-01	766	770	764	768	586,000	768
2012-01-31	765	774	763	765	1,090,000	765
2012-01-30	765	768	756	759	781,000	759
2012-01-27	778	783	771	777	1,450,000	777
2012-01-26	756	764	756	763	500,000	763
2012-01-25	752	759	748	756	375,000	756
2012-01-24	751	752	743	743	577,000	743
2012-01-23	741	750	740	746	522,000	746
2012-01-20	746	755	740	752	786,000	752
2012-01-19	726	739	726	734	697,000	734
2012-01-18	719	736	714	723	834,000	723
2012-01-17	704	716	703	714	845,000	714
2012-01-16	709	709	693	702	785,000	702
2012-01-13	687	711	687	709	2,144,000	709
2012-01-12	672	677	668	675	357,000	675
2012-01-11	674	677	670	675	336,000	675
2012-01-10	679	683	670	671	495,000	671
2012-01-06	684	689	674	678	590,000	678
2012-01-05	684	695	684	688	473,000	688
2012-01-04	702	702	694	694	536,000	694

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