3105 日清紡ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,266 | 1,267 | 1,248 | 1,251 | 606,000 | 1,251 |
| 2014-12-29 | 1,305 | 1,305 | 1,247 | 1,267 | 1,032,000 | 1,267 |
| 2014-12-26 | 1,302 | 1,304 | 1,295 | 1,298 | 271,000 | 1,298 |
| 2014-12-25 | 1,311 | 1,311 | 1,293 | 1,296 | 326,000 | 1,296 |
| 2014-12-24 | 1,300 | 1,319 | 1,300 | 1,311 | 448,000 | 1,311 |
| 2014-12-22 | 1,291 | 1,303 | 1,279 | 1,291 | 881,000 | 1,291 |
| 2014-12-19 | 1,300 | 1,312 | 1,287 | 1,290 | 1,991,000 | 1,290 |
| 2014-12-18 | 1,258 | 1,289 | 1,258 | 1,275 | 1,585,000 | 1,275 |
| 2014-12-17 | 1,209 | 1,244 | 1,205 | 1,241 | 1,446,000 | 1,241 |
| 2014-12-16 | 1,219 | 1,234 | 1,214 | 1,221 | 1,637,000 | 1,221 |
| 2014-12-15 | 1,253 | 1,263 | 1,239 | 1,244 | 1,158,000 | 1,244 |
| 2014-12-12 | 1,269 | 1,291 | 1,269 | 1,272 | 2,429,000 | 1,272 |
| 2014-12-11 | 1,276 | 1,278 | 1,258 | 1,269 | 927,000 | 1,269 |
| 2014-12-10 | 1,276 | 1,285 | 1,270 | 1,283 | 818,000 | 1,283 |
| 2014-12-09 | 1,295 | 1,317 | 1,281 | 1,290 | 1,227,000 | 1,290 |
| 2014-12-08 | 1,312 | 1,316 | 1,298 | 1,310 | 1,174,000 | 1,310 |
| 2014-12-05 | 1,306 | 1,314 | 1,302 | 1,310 | 1,417,000 | 1,310 |
| 2014-12-04 | 1,258 | 1,338 | 1,257 | 1,326 | 2,187,000 | 1,326 |
| 2014-12-03 | 1,227 | 1,249 | 1,221 | 1,238 | 1,576,000 | 1,238 |
| 2014-12-02 | 1,212 | 1,228 | 1,207 | 1,224 | 823,000 | 1,224 |
| 2014-12-01 | 1,200 | 1,216 | 1,195 | 1,214 | 725,000 | 1,214 |
| 2014-11-28 | 1,190 | 1,205 | 1,190 | 1,202 | 1,086,000 | 1,202 |
| 2014-11-27 | 1,163 | 1,184 | 1,159 | 1,174 | 1,209,000 | 1,174 |
| 2014-11-26 | 1,145 | 1,174 | 1,144 | 1,163 | 1,123,000 | 1,163 |
| 2014-11-25 | 1,132 | 1,144 | 1,127 | 1,144 | 1,024,000 | 1,144 |
| 2014-11-21 | 1,123 | 1,127 | 1,094 | 1,116 | 1,739,000 | 1,116 |
| 2014-11-20 | 1,143 | 1,145 | 1,119 | 1,123 | 1,571,000 | 1,123 |
| 2014-11-19 | 1,127 | 1,147 | 1,126 | 1,131 | 1,752,000 | 1,131 |
| 2014-11-18 | 1,129 | 1,143 | 1,128 | 1,138 | 1,412,000 | 1,138 |
| 2014-11-17 | 1,141 | 1,145 | 1,108 | 1,115 | 1,933,000 | 1,115 |
| 2014-11-14 | 1,159 | 1,161 | 1,140 | 1,156 | 2,469,000 | 1,156 |
| 2014-11-13 | 1,146 | 1,163 | 1,137 | 1,158 | 1,416,000 | 1,158 |
| 2014-11-12 | 1,148 | 1,172 | 1,131 | 1,138 | 2,234,000 | 1,138 |
| 2014-11-11 | 1,096 | 1,146 | 1,095 | 1,143 | 2,123,000 | 1,143 |
| 2014-11-10 | 1,053 | 1,093 | 1,046 | 1,092 | 1,930,000 | 1,092 |
| 2014-11-07 | 1,057 | 1,064 | 1,029 | 1,056 | 2,252,000 | 1,056 |
| 2014-11-06 | 934 | 1,079 | 931 | 1,060 | 3,332,000 | 1,060 |
| 2014-11-05 | 928 | 940 | 921 | 932 | 1,052,000 | 932 |
| 2014-11-04 | 927 | 942 | 913 | 933 | 1,847,000 | 933 |
| 2014-10-31 | 874 | 903 | 860 | 897 | 1,563,000 | 897 |
| 2014-10-30 | 851 | 870 | 851 | 862 | 983,000 | 862 |
| 2014-10-29 | 824 | 846 | 821 | 842 | 857,000 | 842 |
| 2014-10-28 | 817 | 826 | 811 | 823 | 729,000 | 823 |
| 2014-10-27 | 830 | 834 | 820 | 822 | 571,000 | 822 |
| 2014-10-24 | 822 | 826 | 815 | 825 | 744,000 | 825 |
| 2014-10-23 | 820 | 822 | 808 | 810 | 748,000 | 810 |
| 2014-10-22 | 811 | 825 | 803 | 824 | 927,000 | 824 |
| 2014-10-21 | 818 | 820 | 800 | 801 | 822,000 | 801 |
| 2014-10-20 | 808 | 819 | 807 | 818 | 721,000 | 818 |
| 2014-10-17 | 806 | 812 | 789 | 789 | 823,000 | 789 |
| 2014-10-16 | 798 | 821 | 796 | 800 | 1,105,000 | 800 |
| 2014-10-15 | 825 | 830 | 818 | 824 | 674,000 | 824 |
| 2014-10-14 | 830 | 842 | 823 | 823 | 831,000 | 823 |
| 2014-10-10 | 862 | 862 | 845 | 849 | 1,142,000 | 849 |
| 2014-10-09 | 882 | 885 | 869 | 870 | 518,000 | 870 |
| 2014-10-08 | 872 | 876 | 865 | 875 | 488,000 | 875 |
| 2014-10-07 | 892 | 906 | 882 | 882 | 655,000 | 882 |
| 2014-10-06 | 899 | 909 | 896 | 902 | 443,000 | 902 |
| 2014-10-03 | 892 | 897 | 883 | 893 | 588,000 | 893 |
| 2014-10-02 | 910 | 911 | 891 | 891 | 803,000 | 891 |
| 2014-10-01 | 923 | 932 | 917 | 917 | 509,000 | 917 |
| 2014-09-30 | 930 | 930 | 919 | 921 | 515,000 | 921 |
| 2014-09-29 | 940 | 945 | 935 | 939 | 369,000 | 939 |
| 2014-09-26 | 933 | 947 | 933 | 940 | 524,000 | 940 |
| 2014-09-25 | 953 | 956 | 947 | 955 | 488,000 | 955 |
| 2014-09-24 | 955 | 958 | 944 | 948 | 467,000 | 948 |
| 2014-09-22 | 956 | 962 | 950 | 953 | 665,000 | 953 |
| 2014-09-19 | 943 | 958 | 938 | 958 | 781,000 | 958 |
| 2014-09-18 | 919 | 934 | 917 | 931 | 714,000 | 931 |
| 2014-09-17 | 931 | 933 | 915 | 916 | 750,000 | 916 |
| 2014-09-16 | 942 | 945 | 926 | 926 | 582,000 | 926 |
| 2014-09-12 | 946 | 956 | 942 | 947 | 1,995,000 | 947 |
| 2014-09-11 | 938 | 946 | 931 | 946 | 572,000 | 946 |
| 2014-09-10 | 931 | 933 | 924 | 929 | 522,000 | 929 |
| 2014-09-09 | 941 | 942 | 936 | 936 | 488,000 | 936 |
| 2014-09-08 | 940 | 947 | 938 | 939 | 325,000 | 939 |
| 2014-09-05 | 949 | 950 | 941 | 944 | 399,000 | 944 |
| 2014-09-04 | 951 | 952 | 941 | 943 | 652,000 | 943 |
| 2014-09-03 | 987 | 990 | 957 | 957 | 1,029,000 | 957 |
| 2014-09-02 | 977 | 988 | 973 | 984 | 664,000 | 984 |
| 2014-09-01 | 978 | 978 | 962 | 971 | 576,000 | 971 |
| 2014-08-29 | 975 | 975 | 957 | 969 | 670,000 | 969 |
| 2014-08-28 | 954 | 981 | 952 | 969 | 988,000 | 969 |
| 2014-08-27 | 956 | 959 | 949 | 953 | 497,000 | 953 |
| 2014-08-26 | 948 | 952 | 941 | 948 | 572,000 | 948 |
| 2014-08-25 | 939 | 954 | 939 | 952 | 375,000 | 952 |
| 2014-08-22 | 945 | 949 | 937 | 939 | 388,000 | 939 |
| 2014-08-21 | 950 | 951 | 944 | 947 | 447,000 | 947 |
| 2014-08-20 | 946 | 948 | 940 | 944 | 390,000 | 944 |
| 2014-08-19 | 954 | 954 | 938 | 941 | 763,000 | 941 |
| 2014-08-18 | 942 | 948 | 939 | 939 | 473,000 | 939 |
| 2014-08-15 | 961 | 961 | 946 | 950 | 398,000 | 950 |
| 2014-08-14 | 958 | 967 | 958 | 961 | 492,000 | 961 |
| 2014-08-13 | 945 | 951 | 943 | 949 | 327,000 | 949 |
| 2014-08-12 | 949 | 958 | 943 | 948 | 455,000 | 948 |
| 2014-08-11 | 936 | 950 | 928 | 949 | 899,000 | 949 |
| 2014-08-08 | 941 | 944 | 916 | 921 | 1,037,000 | 921 |
| 2014-08-07 | 977 | 981 | 947 | 960 | 810,000 | 960 |
| 2014-08-06 | 993 | 998 | 979 | 982 | 620,000 | 982 |
| 2014-08-05 | 1,022 | 1,022 | 1,000 | 1,001 | 616,000 | 1,001 |
| 2014-08-04 | 1,025 | 1,030 | 1,021 | 1,027 | 447,000 | 1,027 |
| 2014-08-01 | 1,039 | 1,043 | 1,032 | 1,034 | 574,000 | 1,034 |
| 2014-07-31 | 1,057 | 1,065 | 1,052 | 1,053 | 728,000 | 1,053 |
| 2014-07-30 | 1,027 | 1,055 | 1,027 | 1,052 | 716,000 | 1,052 |
| 2014-07-29 | 1,029 | 1,034 | 1,023 | 1,034 | 492,000 | 1,034 |
| 2014-07-28 | 1,009 | 1,021 | 1,008 | 1,017 | 311,000 | 1,017 |
| 2014-07-25 | 1,008 | 1,009 | 997 | 1,009 | 403,000 | 1,009 |
| 2014-07-24 | 1,013 | 1,013 | 994 | 995 | 469,000 | 995 |
| 2014-07-23 | 1,000 | 1,004 | 1,000 | 1,002 | 184,000 | 1,002 |
| 2014-07-22 | 992 | 1,006 | 992 | 1,001 | 389,000 | 1,001 |
| 2014-07-18 | 994 | 998 | 986 | 992 | 550,000 | 992 |
| 2014-07-17 | 1,012 | 1,018 | 1,006 | 1,010 | 305,000 | 1,010 |
| 2014-07-16 | 1,013 | 1,017 | 1,009 | 1,010 | 437,000 | 1,010 |
| 2014-07-15 | 1,009 | 1,011 | 1,003 | 1,009 | 312,000 | 1,009 |
| 2014-07-14 | 1,003 | 1,007 | 998 | 1,005 | 423,000 | 1,005 |
| 2014-07-11 | 1,000 | 1,006 | 994 | 1,002 | 685,000 | 1,002 |
| 2014-07-10 | 1,012 | 1,022 | 1,008 | 1,014 | 491,000 | 1,014 |
| 2014-07-09 | 1,005 | 1,014 | 998 | 1,005 | 421,000 | 1,005 |
| 2014-07-08 | 1,019 | 1,023 | 1,008 | 1,021 | 502,000 | 1,021 |
| 2014-07-07 | 1,029 | 1,030 | 1,017 | 1,018 | 450,000 | 1,018 |
| 2014-07-04 | 1,033 | 1,033 | 1,022 | 1,029 | 478,000 | 1,029 |
| 2014-07-03 | 1,018 | 1,026 | 1,012 | 1,016 | 536,000 | 1,016 |
| 2014-07-02 | 1,016 | 1,031 | 1,014 | 1,014 | 598,000 | 1,014 |
| 2014-07-01 | 1,003 | 1,025 | 1,003 | 1,019 | 844,000 | 1,019 |
| 2014-06-30 | 1,019 | 1,019 | 1,005 | 1,015 | 454,000 | 1,015 |
| 2014-06-27 | 1,031 | 1,031 | 1,005 | 1,009 | 595,000 | 1,009 |
| 2014-06-26 | 1,035 | 1,039 | 1,029 | 1,037 | 398,000 | 1,037 |
| 2014-06-25 | 1,045 | 1,047 | 1,031 | 1,035 | 449,000 | 1,035 |
| 2014-06-24 | 1,043 | 1,049 | 1,032 | 1,046 | 497,000 | 1,046 |
| 2014-06-23 | 1,045 | 1,053 | 1,043 | 1,047 | 701,000 | 1,047 |
| 2014-06-20 | 1,009 | 1,038 | 1,009 | 1,038 | 1,193,000 | 1,038 |
| 2014-06-19 | 1,009 | 1,028 | 1,006 | 1,020 | 670,000 | 1,020 |
| 2014-06-18 | 1,013 | 1,017 | 1,005 | 1,014 | 443,000 | 1,014 |
| 2014-06-17 | 1,006 | 1,008 | 997 | 1,002 | 486,000 | 1,002 |
| 2014-06-16 | 1,015 | 1,015 | 990 | 994 | 629,000 | 994 |
| 2014-06-13 | 984 | 1,013 | 984 | 1,012 | 1,671,000 | 1,012 |
| 2014-06-12 | 1,009 | 1,015 | 997 | 1,004 | 617,000 | 1,004 |
| 2014-06-11 | 1,012 | 1,024 | 1,009 | 1,021 | 405,000 | 1,021 |
| 2014-06-10 | 1,025 | 1,032 | 1,008 | 1,009 | 767,000 | 1,009 |
| 2014-06-09 | 1,033 | 1,035 | 1,018 | 1,021 | 719,000 | 1,021 |
| 2014-06-06 | 1,013 | 1,024 | 1,008 | 1,022 | 722,000 | 1,022 |
| 2014-06-05 | 1,004 | 1,009 | 998 | 1,009 | 749,000 | 1,009 |
| 2014-06-04 | 990 | 1,016 | 989 | 1,012 | 1,111,000 | 1,012 |
| 2014-06-03 | 998 | 998 | 977 | 983 | 811,000 | 983 |
| 2014-06-02 | 966 | 987 | 966 | 986 | 690,000 | 986 |
| 2014-05-30 | 955 | 965 | 951 | 955 | 744,000 | 955 |
| 2014-05-29 | 952 | 958 | 948 | 955 | 255,000 | 955 |
| 2014-05-28 | 952 | 967 | 950 | 963 | 545,000 | 963 |
| 2014-05-27 | 955 | 958 | 950 | 952 | 543,000 | 952 |
| 2014-05-26 | 954 | 957 | 947 | 955 | 403,000 | 955 |
| 2014-05-23 | 954 | 954 | 936 | 946 | 731,000 | 946 |
| 2014-05-22 | 944 | 954 | 933 | 952 | 653,000 | 952 |
| 2014-05-21 | 924 | 931 | 920 | 929 | 373,000 | 929 |
| 2014-05-20 | 940 | 943 | 933 | 936 | 486,000 | 936 |
| 2014-05-19 | 943 | 949 | 928 | 929 | 647,000 | 929 |
| 2014-05-16 | 928 | 938 | 925 | 935 | 646,000 | 935 |
| 2014-05-15 | 944 | 954 | 933 | 951 | 714,000 | 951 |
| 2014-05-14 | 946 | 950 | 937 | 946 | 660,000 | 946 |
| 2014-05-13 | 936 | 946 | 930 | 946 | 977,000 | 946 |
| 2014-05-12 | 924 | 931 | 916 | 921 | 723,000 | 921 |
| 2014-05-09 | 902 | 929 | 901 | 923 | 1,265,000 | 923 |
| 2014-05-08 | 869 | 917 | 866 | 904 | 1,551,000 | 904 |
| 2014-05-07 | 873 | 873 | 851 | 851 | 1,058,000 | 851 |
| 2014-05-02 | 886 | 891 | 885 | 889 | 458,000 | 889 |
| 2014-05-01 | 882 | 897 | 880 | 894 | 811,000 | 894 |
| 2014-04-30 | 874 | 876 | 866 | 875 | 643,000 | 875 |
| 2014-04-28 | 863 | 874 | 860 | 869 | 638,000 | 869 |
| 2014-04-25 | 871 | 883 | 867 | 872 | 710,000 | 872 |
| 2014-04-24 | 858 | 875 | 854 | 862 | 771,000 | 862 |
| 2014-04-23 | 851 | 856 | 844 | 851 | 555,000 | 851 |
| 2014-04-22 | 854 | 855 | 838 | 838 | 413,000 | 838 |
| 2014-04-21 | 851 | 855 | 845 | 846 | 430,000 | 846 |
| 2014-04-18 | 850 | 860 | 848 | 855 | 460,000 | 855 |
| 2014-04-17 | 841 | 859 | 840 | 855 | 534,000 | 855 |
| 2014-04-16 | 834 | 854 | 832 | 852 | 637,000 | 852 |
| 2014-04-15 | 826 | 828 | 819 | 824 | 828,000 | 824 |
| 2014-04-14 | 810 | 818 | 806 | 808 | 677,000 | 808 |
| 2014-04-11 | 808 | 819 | 801 | 809 | 1,722,000 | 809 |
| 2014-04-10 | 843 | 843 | 817 | 823 | 761,000 | 823 |
| 2014-04-09 | 845 | 845 | 820 | 820 | 623,000 | 820 |
| 2014-04-08 | 855 | 858 | 844 | 850 | 625,000 | 850 |
| 2014-04-07 | 865 | 873 | 853 | 856 | 519,000 | 856 |
| 2014-04-04 | 880 | 882 | 874 | 880 | 386,000 | 880 |
| 2014-04-03 | 878 | 890 | 876 | 883 | 533,000 | 883 |
| 2014-04-02 | 876 | 883 | 864 | 876 | 718,000 | 876 |
| 2014-04-01 | 877 | 879 | 867 | 869 | 672,000 | 869 |
| 2014-03-31 | 884 | 884 | 870 | 882 | 546,000 | 882 |
| 2014-03-28 | 875 | 876 | 865 | 874 | 711,000 | 874 |
| 2014-03-27 | 853 | 870 | 837 | 867 | 827,000 | 867 |
| 2014-03-26 | 873 | 874 | 862 | 866 | 933,000 | 866 |
| 2014-03-25 | 845 | 865 | 842 | 855 | 563,000 | 855 |
| 2014-03-24 | 842 | 871 | 842 | 860 | 793,000 | 860 |
| 2014-03-20 | 865 | 865 | 834 | 839 | 625,000 | 839 |
| 2014-03-19 | 865 | 869 | 840 | 855 | 680,000 | 855 |
| 2014-03-18 | 865 | 866 | 857 | 859 | 493,000 | 859 |
| 2014-03-17 | 842 | 847 | 831 | 838 | 643,000 | 838 |
| 2014-03-14 | 855 | 865 | 844 | 849 | 2,351,000 | 849 |
| 2014-03-13 | 891 | 896 | 886 | 888 | 414,000 | 888 |
| 2014-03-12 | 901 | 908 | 892 | 892 | 611,000 | 892 |
| 2014-03-11 | 914 | 923 | 909 | 923 | 439,000 | 923 |
| 2014-03-10 | 918 | 919 | 906 | 911 | 473,000 | 911 |
| 2014-03-07 | 914 | 919 | 908 | 917 | 459,000 | 917 |
| 2014-03-06 | 896 | 911 | 885 | 908 | 569,000 | 908 |
| 2014-03-05 | 877 | 898 | 876 | 890 | 768,000 | 890 |
| 2014-03-04 | 854 | 870 | 854 | 869 | 519,000 | 869 |
| 2014-03-03 | 869 | 870 | 850 | 863 | 589,000 | 863 |
| 2014-02-28 | 873 | 882 | 870 | 876 | 651,000 | 876 |
| 2014-02-27 | 872 | 876 | 862 | 871 | 606,000 | 871 |
| 2014-02-26 | 878 | 890 | 876 | 878 | 1,020,000 | 878 |
| 2014-02-25 | 902 | 904 | 886 | 898 | 1,736,000 | 898 |
| 2014-02-24 | 872 | 899 | 872 | 888 | 659,000 | 888 |
| 2014-02-21 | 862 | 900 | 862 | 899 | 511,000 | 899 |
| 2014-02-20 | 883 | 884 | 856 | 859 | 597,000 | 859 |
| 2014-02-19 | 877 | 888 | 877 | 885 | 389,000 | 885 |
| 2014-02-18 | 877 | 901 | 867 | 899 | 761,000 | 899 |
| 2014-02-17 | 850 | 869 | 842 | 862 | 525,000 | 862 |
| 2014-02-14 | 870 | 888 | 850 | 854 | 1,851,000 | 854 |
| 2014-02-13 | 879 | 890 | 869 | 872 | 703,000 | 872 |
| 2014-02-12 | 883 | 894 | 875 | 882 | 648,000 | 882 |
| 2014-02-10 | 876 | 879 | 864 | 873 | 493,000 | 873 |
| 2014-02-07 | 848 | 866 | 846 | 865 | 591,000 | 865 |
| 2014-02-06 | 823 | 838 | 823 | 823 | 648,000 | 823 |
| 2014-02-05 | 839 | 850 | 818 | 838 | 792,000 | 838 |
| 2014-02-04 | 843 | 853 | 826 | 826 | 877,000 | 826 |
| 2014-02-03 | 893 | 896 | 881 | 881 | 593,000 | 881 |
| 2014-01-31 | 933 | 937 | 895 | 905 | 663,000 | 905 |
| 2014-01-30 | 910 | 920 | 904 | 920 | 780,000 | 920 |
| 2014-01-29 | 932 | 950 | 924 | 950 | 712,000 | 950 |
| 2014-01-28 | 890 | 909 | 888 | 906 | 739,000 | 906 |
| 2014-01-27 | 896 | 899 | 886 | 892 | 961,000 | 892 |
| 2014-01-24 | 929 | 935 | 916 | 928 | 1,172,000 | 928 |
| 2014-01-23 | 953 | 968 | 942 | 944 | 748,000 | 944 |
| 2014-01-22 | 940 | 952 | 927 | 951 | 918,000 | 951 |
| 2014-01-21 | 954 | 964 | 952 | 953 | 533,000 | 953 |
| 2014-01-20 | 956 | 956 | 941 | 941 | 553,000 | 941 |
| 2014-01-17 | 950 | 966 | 942 | 962 | 1,074,000 | 962 |
| 2014-01-16 | 952 | 965 | 937 | 939 | 997,000 | 939 |
| 2014-01-15 | 937 | 971 | 934 | 964 | 1,465,000 | 964 |
| 2014-01-14 | 920 | 924 | 903 | 908 | 2,097,000 | 908 |
| 2014-01-10 | 954 | 966 | 949 | 965 | 1,823,000 | 965 |
| 2014-01-09 | 975 | 975 | 963 | 968 | 721,000 | 968 |
| 2014-01-08 | 969 | 992 | 969 | 992 | 490,000 | 992 |
| 2014-01-07 | 961 | 975 | 960 | 963 | 846,000 | 963 |
| 2014-01-06 | 992 | 1,008 | 970 | 972 | 1,466,000 | 972 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
