3105 日清紡ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,118	1,131	1,109	1,128	601,400	1,128
2016-12-29	1,151	1,151	1,129	1,132	438,800	1,132
2016-12-28	1,149	1,154	1,141	1,153	470,700	1,153
2016-12-27	1,149	1,151	1,139	1,148	560,700	1,148
2016-12-26	1,157	1,157	1,146	1,149	353,200	1,149
2016-12-22	1,150	1,156	1,142	1,156	455,800	1,156
2016-12-21	1,168	1,168	1,152	1,157	606,000	1,157
2016-12-20	1,167	1,168	1,148	1,164	604,900	1,164
2016-12-19	1,177	1,178	1,154	1,163	602,700	1,163
2016-12-16	1,172	1,182	1,169	1,178	628,400	1,178
2016-12-15	1,155	1,168	1,148	1,161	702,000	1,161
2016-12-14	1,140	1,151	1,131	1,147	789,500	1,147
2016-12-13	1,143	1,149	1,132	1,147	585,700	1,147
2016-12-12	1,150	1,162	1,129	1,137	1,045,900	1,137
2016-12-09	1,140	1,140	1,117	1,133	1,950,600	1,133
2016-12-08	1,105	1,119	1,105	1,115	1,137,300	1,115
2016-12-07	1,087	1,099	1,085	1,094	700,300	1,094
2016-12-06	1,090	1,107	1,086	1,089	871,900	1,089
2016-12-05	1,088	1,090	1,077	1,082	860,400	1,082
2016-12-02	1,103	1,112	1,097	1,101	761,000	1,101
2016-12-01	1,110	1,122	1,102	1,104	1,224,900	1,104
2016-11-30	1,126	1,126	1,106	1,108	783,400	1,108
2016-11-29	1,138	1,144	1,117	1,119	908,400	1,119
2016-11-28	1,130	1,132	1,114	1,126	669,000	1,126
2016-11-25	1,120	1,135	1,115	1,122	826,200	1,122
2016-11-24	1,106	1,119	1,104	1,117	850,600	1,117
2016-11-22	1,096	1,102	1,087	1,092	1,003,700	1,092
2016-11-21	1,104	1,120	1,096	1,117	866,700	1,117
2016-11-18	1,095	1,106	1,083	1,102	1,406,800	1,102
2016-11-17	1,071	1,074	1,055	1,065	878,100	1,065
2016-11-16	1,081	1,083	1,068	1,079	760,000	1,079
2016-11-15	1,078	1,092	1,062	1,068	916,200	1,068
2016-11-14	1,054	1,084	1,051	1,074	1,046,200	1,074
2016-11-11	1,089	1,102	1,074	1,078	1,565,200	1,078
2016-11-10	1,060	1,072	1,048	1,065	820,700	1,065
2016-11-09	1,080	1,107	990	998	1,431,000	998
2016-11-08	1,089	1,097	1,079	1,089	621,100	1,089
2016-11-07	1,080	1,097	1,080	1,091	848,100	1,091
2016-11-04	1,053	1,075	1,043	1,073	1,022,900	1,073
2016-11-02	1,085	1,087	1,049	1,055	938,700	1,055
2016-11-01	1,051	1,075	1,051	1,073	1,041,900	1,073
2016-10-31	1,015	1,049	1,013	1,047	1,448,000	1,047
2016-10-28	1,035	1,049	1,002	1,011	2,112,300	1,011
2016-10-27	1,050	1,058	1,044	1,055	699,800	1,055
2016-10-26	1,058	1,062	1,042	1,062	627,500	1,062
2016-10-25	1,070	1,081	1,067	1,072	519,000	1,072
2016-10-24	1,055	1,065	1,048	1,063	496,900	1,063
2016-10-21	1,065	1,069	1,048	1,055	695,700	1,055
2016-10-20	1,030	1,060	1,029	1,059	945,900	1,059
2016-10-19	1,018	1,027	1,013	1,019	458,300	1,019
2016-10-17	1,024	1,036	1,020	1,029	591,400	1,029
2016-10-13	1,029	1,039	1,008	1,012	765,600	1,012
2016-10-12	1,010	1,026	1,007	1,021	736,300	1,021
2016-10-11	1,000	1,017	999	1,014	836,800	1,014
2016-10-07	1,034	1,036	992	996	1,433,700	996
2016-10-06	1,055	1,064	1,052	1,055	597,900	1,055
2016-10-05	1,025	1,053	1,017	1,048	934,500	1,048
2016-10-04	1,010	1,015	1,006	1,012	631,300	1,012
2016-10-03	1,015	1,030	1,010	1,012	618,300	1,012
2016-09-30	1,000	1,000	981	996	810,500	996
2016-09-29	1,011	1,027	1,007	1,015	712,100	1,015
2016-09-28	1,012	1,015	1,000	1,004	608,500	1,004
2016-09-27	1,001	1,020	988	1,017	942,100	1,017
2016-09-26	1,023	1,029	1,013	1,015	767,800	1,015
2016-09-23	1,018	1,024	1,008	1,023	1,129,400	1,023
2016-09-21	1,014	1,033	996	1,033	1,170,100	1,033
2016-09-20	1,028	1,036	1,008	1,022	1,253,900	1,022
2016-09-16	1,054	1,057	1,040	1,044	1,056,400	1,044
2016-09-15	1,074	1,074	1,040	1,046	769,800	1,046
2016-09-14	1,072	1,099	1,072	1,083	716,100	1,083
2016-09-13	1,093	1,093	1,072	1,079	591,000	1,079
2016-09-12	1,075	1,085	1,067	1,080	628,500	1,080
2016-09-09	1,063	1,090	1,063	1,086	1,553,200	1,086
2016-09-08	1,106	1,106	1,080	1,086	941,700	1,086
2016-09-07	1,086	1,110	1,086	1,107	716,400	1,107
2016-09-06	1,098	1,112	1,095	1,101	714,800	1,101
2016-09-05	1,093	1,097	1,082	1,085	428,300	1,085
2016-09-02	1,096	1,097	1,075	1,086	806,700	1,086
2016-09-01	1,057	1,089	1,049	1,087	959,000	1,087
2016-08-31	1,060	1,060	1,050	1,052	472,600	1,052
2016-08-30	1,057	1,057	1,044	1,049	579,200	1,049
2016-08-29	1,030	1,065	1,029	1,063	869,400	1,063
2016-08-26	1,012	1,014	976	1,003	1,108,700	1,003
2016-08-25	1,012	1,022	1,006	1,012	1,016,900	1,012
2016-08-24	980	1,009	978	1,008	739,000	1,008
2016-08-23	995	1,001	977	984	699,100	984
2016-08-22	1,006	1,007	990	1,000	503,100	1,000
2016-08-19	996	1,015	996	1,003	517,100	1,003
2016-08-18	1,005	1,012	990	995	723,400	995
2016-08-17	1,001	1,022	996	1,019	528,300	1,019
2016-08-16	1,010	1,023	1,004	1,004	904,300	1,004
2016-08-15	1,015	1,015	996	1,003	614,500	1,003
2016-08-12	959	1,008	957	1,007	1,197,100	1,007
2016-08-10	956	966	934	944	905,700	944
2016-08-09	978	991	951	979	926,900	979
2016-08-08	973	991	973	986	575,700	986
2016-08-05	942	980	942	962	971,200	962
2016-08-04	921	953	920	949	1,112,100	949
2016-08-03	950	958	911	912	1,426,200	912
2016-08-02	967	986	961	973	693,700	973
2016-08-01	959	985	948	980	881,100	980
2016-07-29	957	978	938	961	1,604,200	961
2016-07-28	989	994	970	972	770,700	972
2016-07-27	981	1,016	977	1,006	955,400	1,006
2016-07-26	1,009	1,009	971	977	849,300	977
2016-07-25	1,008	1,024	1,006	1,017	478,300	1,017
2016-07-22	1,013	1,027	1,008	1,011	636,100	1,011
2016-07-21	1,028	1,044	1,026	1,036	562,200	1,036
2016-07-20	1,016	1,020	993	1,008	748,900	1,008
2016-07-19	1,006	1,026	1,003	1,023	453,600	1,023
2016-07-15	1,016	1,022	1,001	1,004	662,500	1,004
2016-07-14	993	1,013	991	1,011	491,900	1,011
2016-07-13	1,002	1,006	989	994	656,400	994
2016-07-12	966	995	966	987	726,000	987
2016-07-11	910	953	910	948	586,200	948
2016-07-08	906	914	890	893	929,900	893
2016-07-07	908	921	903	906	511,300	906
2016-07-06	905	916	888	908	921,900	908
2016-07-05	926	932	911	913	321,000	913
2016-07-04	920	933	903	931	646,100	931
2016-07-01	938	942	926	931	414,700	931
2016-06-30	927	935	915	923	659,800	923
2016-06-29	907	921	893	914	796,800	914
2016-06-28	895	914	883	908	596,400	908
2016-06-27	927	938	897	910	781,800	910
2016-06-24	1,002	1,013	901	903	1,330,900	903
2016-06-23	988	1,000	979	996	595,300	996
2016-06-22	985	987	976	982	527,700	982
2016-06-21	988	995	976	993	743,900	993
2016-06-20	994	1,010	987	1,005	958,000	1,005
2016-06-17	972	983	966	977	1,400,500	977
2016-06-16	990	991	954	957	863,600	957
2016-06-15	986	1,000	978	994	521,600	994
2016-06-14	1,009	1,009	978	986	727,100	986
2016-06-13	1,029	1,029	1,001	1,003	608,800	1,003
2016-06-10	1,058	1,058	1,042	1,051	1,379,600	1,051
2016-06-09	1,067	1,071	1,050	1,062	447,700	1,062
2016-06-08	1,073	1,079	1,065	1,078	479,200	1,078
2016-06-07	1,065	1,073	1,060	1,070	592,100	1,070
2016-06-06	1,065	1,067	1,049	1,066	533,400	1,066
2016-06-03	1,098	1,098	1,076	1,083	513,200	1,083
2016-06-02	1,122	1,123	1,095	1,100	678,400	1,100
2016-06-01	1,137	1,147	1,121	1,126	698,500	1,126
2016-05-31	1,142	1,146	1,134	1,141	852,900	1,141
2016-05-30	1,151	1,160	1,141	1,153	468,000	1,153
2016-05-27	1,146	1,157	1,142	1,148	350,100	1,148
2016-05-26	1,165	1,166	1,143	1,145	775,700	1,145
2016-05-25	1,201	1,201	1,141	1,155	1,789,200	1,155
2016-05-24	1,207	1,210	1,188	1,191	518,500	1,191
2016-05-23	1,222	1,222	1,190	1,208	319,600	1,208
2016-05-20	1,215	1,226	1,203	1,224	290,100	1,224
2016-05-19	1,230	1,236	1,206	1,214	442,600	1,214
2016-05-18	1,208	1,229	1,201	1,220	459,700	1,220
2016-05-17	1,224	1,225	1,204	1,224	474,800	1,224
2016-05-16	1,207	1,224	1,198	1,212	384,000	1,212
2016-05-13	1,263	1,264	1,205	1,208	986,100	1,208
2016-05-12	1,211	1,241	1,203	1,233	804,700	1,233
2016-05-11	1,208	1,231	1,207	1,224	743,700	1,224
2016-05-10	1,173	1,193	1,164	1,186	678,500	1,186
2016-05-09	1,176	1,182	1,158	1,164	422,200	1,164
2016-05-06	1,174	1,174	1,141	1,160	874,000	1,160
2016-05-02	1,165	1,170	1,150	1,166	890,400	1,166
2016-04-28	1,279	1,292	1,197	1,205	1,046,000	1,205
2016-04-27	1,272	1,280	1,261	1,273	859,100	1,273
2016-04-26	1,268	1,272	1,240	1,258	456,600	1,258
2016-04-25	1,271	1,272	1,253	1,258	804,900	1,258
2016-04-22	1,255	1,275	1,249	1,269	931,600	1,269
2016-04-21	1,261	1,262	1,241	1,258	663,300	1,258
2016-04-20	1,228	1,247	1,211	1,219	739,000	1,219
2016-04-19	1,192	1,220	1,187	1,212	1,151,500	1,212
2016-04-18	1,160	1,182	1,158	1,163	939,400	1,163
2016-04-15	1,181	1,190	1,161	1,189	744,900	1,189
2016-04-14	1,165	1,185	1,147	1,184	644,500	1,184
2016-04-13	1,129	1,151	1,129	1,147	516,700	1,147
2016-04-12	1,089	1,123	1,089	1,119	487,700	1,119
2016-04-11	1,098	1,103	1,076	1,099	419,900	1,099
2016-04-08	1,067	1,117	1,064	1,101	906,100	1,101
2016-04-07	1,086	1,089	1,068	1,072	456,200	1,072
2016-04-06	1,099	1,114	1,080	1,082	587,100	1,082
2016-04-05	1,109	1,112	1,082	1,089	769,500	1,089
2016-04-04	1,133	1,138	1,098	1,103	709,500	1,103
2016-04-01	1,198	1,198	1,139	1,141	804,900	1,141
2016-03-31	1,167	1,211	1,164	1,195	1,266,300	1,195
2016-03-30	1,158	1,160	1,146	1,148	355,800	1,148
2016-03-29	1,160	1,169	1,143	1,157	364,300	1,157
2016-03-28	1,173	1,186	1,167	1,176	486,400	1,176
2016-03-25	1,159	1,174	1,150	1,170	547,900	1,170
2016-03-24	1,151	1,166	1,142	1,142	593,200	1,142
2016-03-23	1,163	1,174	1,152	1,154	410,400	1,154
2016-03-22	1,165	1,177	1,144	1,160	511,300	1,160
2016-03-18	1,157	1,162	1,140	1,147	609,400	1,147
2016-03-17	1,167	1,176	1,150	1,157	582,300	1,157
2016-03-16	1,178	1,180	1,164	1,166	474,400	1,166
2016-03-15	1,188	1,196	1,176	1,182	523,500	1,182
2016-03-14	1,177	1,202	1,175	1,195	644,800	1,195
2016-03-11	1,131	1,162	1,123	1,157	1,689,300	1,157
2016-03-10	1,152	1,158	1,143	1,151	405,800	1,151
2016-03-09	1,145	1,151	1,116	1,136	471,400	1,136
2016-03-08	1,171	1,179	1,136	1,158	650,200	1,158
2016-03-07	1,159	1,175	1,153	1,171	813,400	1,171
2016-03-04	1,120	1,156	1,120	1,146	675,000	1,146
2016-03-03	1,086	1,123	1,086	1,117	553,000	1,117
2016-03-02	1,088	1,115	1,088	1,102	667,400	1,102
2016-03-01	1,059	1,063	1,036	1,061	673,500	1,061
2016-02-29	1,081	1,094	1,060	1,060	1,004,100	1,060
2016-02-26	1,100	1,118	1,090	1,091	645,000	1,091
2016-02-25	1,095	1,116	1,078	1,094	640,300	1,094
2016-02-24	1,085	1,092	1,070	1,077	678,200	1,077
2016-02-23	1,118	1,140	1,098	1,102	703,000	1,102
2016-02-22	1,105	1,131	1,097	1,110	708,300	1,110
2016-02-19	1,125	1,133	1,099	1,116	638,200	1,116
2016-02-18	1,153	1,164	1,128	1,136	997,400	1,136
2016-02-17	1,120	1,157	1,104	1,124	1,070,000	1,124
2016-02-16	1,074	1,153	1,072	1,131	1,236,200	1,131
2016-02-15	1,081	1,107	1,061	1,097	1,577,700	1,097
2016-02-12	1,055	1,080	1,039	1,057	1,711,200	1,057
2016-02-10	1,124	1,133	1,067	1,085	1,155,100	1,085
2016-02-09	1,150	1,150	1,110	1,115	908,500	1,115
2016-02-08	1,173	1,198	1,148	1,193	543,500	1,193
2016-02-05	1,148	1,181	1,148	1,173	729,500	1,173
2016-02-04	1,140	1,167	1,125	1,157	823,700	1,157
2016-02-03	1,173	1,176	1,146	1,156	704,100	1,156
2016-02-02	1,217	1,226	1,196	1,200	394,600	1,200
2016-02-01	1,210	1,229	1,210	1,227	612,600	1,227
2016-01-29	1,169	1,208	1,142	1,200	1,024,100	1,200
2016-01-28	1,143	1,162	1,132	1,161	837,600	1,161
2016-01-27	1,124	1,157	1,124	1,152	636,200	1,152
2016-01-26	1,138	1,142	1,108	1,113	1,040,400	1,113
2016-01-25	1,182	1,188	1,163	1,168	612,400	1,168
2016-01-22	1,150	1,169	1,134	1,169	858,400	1,169
2016-01-21	1,142	1,165	1,111	1,113	1,056,800	1,113
2016-01-20	1,173	1,183	1,120	1,121	986,100	1,121
2016-01-19	1,158	1,178	1,150	1,172	820,600	1,172
2016-01-18	1,152	1,174	1,150	1,165	620,900	1,165
2016-01-15	1,212	1,218	1,175	1,182	687,700	1,182
2016-01-14	1,178	1,190	1,161	1,184	826,700	1,184
2016-01-13	1,192	1,221	1,175	1,221	726,200	1,221
2016-01-12	1,207	1,217	1,180	1,184	982,500	1,184
2016-01-08	1,192	1,225	1,185	1,207	1,706,900	1,207
2016-01-07	1,230	1,248	1,211	1,214	944,600	1,214
2016-01-06	1,238	1,245	1,222	1,235	785,200	1,235
2016-01-05	1,236	1,256	1,230	1,240	418,200	1,240
2016-01-04	1,273	1,289	1,238	1,243	738,700	1,243

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