3105 日清紡ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,523	1,532	1,518	1,527	659,500	1,527
2017-12-28	1,520	1,527	1,513	1,518	870,800	1,518
2017-12-27	1,513	1,523	1,510	1,515	538,200	1,515
2017-12-26	1,502	1,512	1,502	1,505	810,800	1,505
2017-12-25	1,515	1,523	1,501	1,508	822,200	1,508
2017-12-22	1,511	1,531	1,511	1,514	1,764,900	1,514
2017-12-21	1,525	1,530	1,515	1,519	1,537,200	1,519
2017-12-20	1,532	1,543	1,530	1,530	959,100	1,530
2017-12-19	1,536	1,546	1,528	1,536	1,007,800	1,536
2017-12-18	1,526	1,546	1,526	1,539	1,486,100	1,539
2017-12-15	1,549	1,555	1,519	1,521	2,174,100	1,521
2017-12-14	1,540	1,553	1,530	1,545	1,445,700	1,545
2017-12-13	1,561	1,566	1,537	1,542	1,775,100	1,542
2017-12-12	1,548	1,569	1,548	1,561	1,505,500	1,561
2017-12-11	1,525	1,545	1,520	1,543	1,581,400	1,543
2017-12-08	1,531	1,540	1,512	1,521	2,545,900	1,521
2017-12-07	1,520	1,527	1,502	1,515	2,177,600	1,515
2017-12-06	1,521	1,538	1,497	1,506	3,103,400	1,506
2017-12-05	1,537	1,544	1,511	1,529	2,353,000	1,529
2017-12-04	1,550	1,552	1,535	1,540	2,048,000	1,540
2017-12-01	1,564	1,568	1,537	1,544	3,234,000	1,544
2017-11-30	1,500	1,585	1,498	1,572	9,141,800	1,572
2017-11-29	1,387	1,394	1,376	1,387	1,163,800	1,387
2017-11-28	1,393	1,398	1,371	1,376	923,300	1,376
2017-11-27	1,416	1,423	1,394	1,404	857,300	1,404
2017-11-24	1,396	1,412	1,395	1,410	959,100	1,410
2017-11-22	1,388	1,432	1,382	1,422	2,316,500	1,422
2017-11-21	1,369	1,391	1,366	1,375	1,462,400	1,375
2017-11-20	1,329	1,349	1,328	1,339	706,300	1,339
2017-11-17	1,349	1,364	1,331	1,337	1,256,000	1,337
2017-11-16	1,302	1,336	1,301	1,333	1,274,900	1,333
2017-11-15	1,321	1,324	1,294	1,302	1,625,700	1,302
2017-11-13	1,339	1,343	1,327	1,327	1,272,700	1,327
2017-11-10	1,347	1,364	1,323	1,338	2,570,600	1,338
2017-11-09	1,400	1,438	1,335	1,362	3,134,400	1,362
2017-11-08	1,376	1,393	1,371	1,390	1,165,400	1,390
2017-11-07	1,362	1,389	1,359	1,386	1,367,100	1,386
2017-11-06	1,385	1,387	1,359	1,367	1,038,700	1,367
2017-11-02	1,360	1,382	1,357	1,380	1,384,300	1,380
2017-11-01	1,355	1,361	1,342	1,358	1,996,700	1,358
2017-10-31	1,351	1,364	1,341	1,354	1,108,300	1,354
2017-10-30	1,366	1,378	1,358	1,364	1,202,000	1,364
2017-10-27	1,371	1,375	1,365	1,366	951,200	1,366
2017-10-26	1,359	1,385	1,358	1,366	1,252,500	1,366
2017-10-25	1,370	1,391	1,354	1,361	1,744,500	1,361
2017-10-24	1,336	1,364	1,329	1,362	1,577,700	1,362
2017-10-23	1,324	1,344	1,317	1,340	1,538,100	1,340
2017-10-20	1,312	1,315	1,304	1,310	1,051,700	1,310
2017-10-19	1,323	1,330	1,313	1,317	872,200	1,317
2017-10-18	1,321	1,327	1,316	1,324	812,800	1,324
2017-10-17	1,332	1,335	1,313	1,319	1,045,500	1,319
2017-10-16	1,325	1,337	1,324	1,329	888,300	1,329
2017-10-13	1,322	1,335	1,317	1,325	1,843,700	1,325
2017-10-12	1,337	1,340	1,329	1,331	839,600	1,331
2017-10-11	1,326	1,345	1,326	1,336	1,014,900	1,336
2017-10-10	1,330	1,337	1,325	1,331	1,084,300	1,331
2017-10-06	1,343	1,348	1,332	1,333	1,343,800	1,333
2017-10-05	1,344	1,350	1,337	1,340	892,300	1,340
2017-10-04	1,353	1,357	1,344	1,349	1,286,400	1,349
2017-10-03	1,339	1,350	1,328	1,344	1,471,900	1,344
2017-10-02	1,326	1,339	1,319	1,331	1,136,500	1,331
2017-09-29	1,310	1,334	1,303	1,331	1,910,500	1,331
2017-09-28	1,305	1,324	1,303	1,311	1,584,600	1,311
2017-09-27	1,326	1,328	1,305	1,306	1,469,400	1,306
2017-09-26	1,333	1,344	1,333	1,337	1,315,700	1,337
2017-09-25	1,349	1,352	1,326	1,334	1,768,800	1,334
2017-09-22	1,359	1,362	1,337	1,349	1,948,900	1,349
2017-09-21	1,365	1,374	1,342	1,352	2,332,400	1,352
2017-09-20	1,323	1,373	1,322	1,358	3,282,100	1,358
2017-09-19	1,335	1,339	1,305	1,327	3,468,700	1,327
2017-09-15	1,351	1,366	1,321	1,328	5,212,000	1,328
2017-09-14	1,545	1,548	1,325	1,330	28,065,000	1,330
2017-09-13	1,475	1,475	1,475	1,475	547,000	1,475
2017-09-12	1,167	1,181	1,167	1,175	873,100	1,175
2017-09-11	1,153	1,167	1,152	1,159	572,000	1,159
2017-09-08	1,151	1,162	1,145	1,149	1,449,600	1,149
2017-09-07	1,152	1,166	1,149	1,161	700,800	1,161
2017-09-06	1,157	1,157	1,145	1,152	980,600	1,152
2017-09-05	1,169	1,171	1,155	1,161	587,200	1,161
2017-09-04	1,178	1,178	1,162	1,165	716,500	1,165
2017-09-01	1,179	1,185	1,173	1,179	880,200	1,179
2017-08-31	1,172	1,180	1,162	1,166	661,600	1,166
2017-08-30	1,174	1,181	1,168	1,174	882,500	1,174
2017-08-29	1,156	1,168	1,155	1,162	562,300	1,162
2017-08-28	1,165	1,172	1,162	1,166	464,100	1,166
2017-08-25	1,167	1,167	1,158	1,158	486,100	1,158
2017-08-24	1,165	1,168	1,160	1,162	537,600	1,162
2017-08-23	1,169	1,183	1,166	1,174	881,400	1,174
2017-08-22	1,148	1,166	1,148	1,164	423,800	1,164
2017-08-21	1,143	1,160	1,142	1,159	798,600	1,159
2017-08-18	1,136	1,142	1,127	1,138	769,500	1,138
2017-08-17	1,159	1,161	1,146	1,152	705,600	1,152
2017-08-16	1,167	1,172	1,162	1,164	430,300	1,164
2017-08-15	1,167	1,179	1,162	1,169	1,301,800	1,169
2017-08-14	1,156	1,157	1,136	1,154	1,028,200	1,154
2017-08-10	1,151	1,179	1,137	1,169	1,479,600	1,169
2017-08-09	1,135	1,145	1,130	1,138	1,014,800	1,138
2017-08-08	1,155	1,162	1,122	1,135	1,951,400	1,135
2017-08-07	1,163	1,174	1,161	1,171	653,000	1,171
2017-08-04	1,168	1,174	1,162	1,164	596,200	1,164
2017-08-03	1,164	1,169	1,155	1,167	823,600	1,167
2017-08-02	1,159	1,175	1,153	1,170	1,543,700	1,170
2017-08-01	1,121	1,137	1,121	1,132	777,800	1,132
2017-07-31	1,114	1,124	1,112	1,117	1,139,000	1,117
2017-07-28	1,122	1,125	1,116	1,121	656,700	1,121
2017-07-27	1,125	1,134	1,118	1,126	959,100	1,126
2017-07-26	1,124	1,138	1,123	1,137	679,000	1,137
2017-07-25	1,123	1,132	1,120	1,121	617,900	1,121
2017-07-24	1,117	1,122	1,113	1,119	537,300	1,119
2017-07-21	1,127	1,131	1,117	1,126	581,200	1,126
2017-07-20	1,124	1,128	1,113	1,127	628,200	1,127
2017-07-19	1,129	1,135	1,126	1,128	593,500	1,128
2017-07-18	1,146	1,147	1,116	1,127	892,000	1,127
2017-07-14	1,143	1,155	1,142	1,150	715,700	1,150
2017-07-13	1,155	1,156	1,137	1,138	539,100	1,138
2017-07-12	1,164	1,164	1,149	1,152	589,900	1,152
2017-07-11	1,147	1,166	1,142	1,160	786,200	1,160
2017-07-10	1,154	1,161	1,146	1,148	762,900	1,148
2017-07-07	1,140	1,151	1,134	1,147	958,700	1,147
2017-07-06	1,141	1,146	1,127	1,144	1,091,000	1,144
2017-07-05	1,132	1,140	1,126	1,136	620,900	1,136
2017-07-04	1,142	1,146	1,127	1,132	803,800	1,132
2017-07-03	1,137	1,140	1,125	1,138	983,000	1,138
2017-06-30	1,139	1,144	1,133	1,140	984,700	1,140
2017-06-29	1,147	1,156	1,140	1,144	781,800	1,144
2017-06-28	1,134	1,149	1,127	1,143	1,180,300	1,143
2017-06-27	1,104	1,134	1,102	1,134	1,545,300	1,134
2017-06-26	1,084	1,095	1,082	1,093	768,600	1,093
2017-06-23	1,080	1,087	1,075	1,086	681,100	1,086
2017-06-22	1,075	1,077	1,069	1,072	612,500	1,072
2017-06-21	1,089	1,092	1,078	1,080	754,300	1,080
2017-06-20	1,095	1,103	1,093	1,093	669,900	1,093
2017-06-19	1,095	1,101	1,087	1,091	667,800	1,091
2017-06-16	1,086	1,097	1,084	1,091	1,055,200	1,091
2017-06-15	1,090	1,095	1,075	1,079	630,600	1,079
2017-06-14	1,113	1,115	1,092	1,093	808,500	1,093
2017-06-13	1,086	1,110	1,083	1,110	1,163,200	1,110
2017-06-12	1,075	1,091	1,073	1,084	883,100	1,084
2017-06-09	1,077	1,084	1,066	1,076	1,527,400	1,076
2017-06-08	1,074	1,084	1,065	1,068	904,100	1,068
2017-06-07	1,063	1,068	1,056	1,065	622,500	1,065
2017-06-06	1,075	1,076	1,062	1,065	1,153,000	1,065
2017-06-05	1,086	1,088	1,070	1,075	995,600	1,075
2017-06-02	1,072	1,089	1,070	1,083	1,232,400	1,083
2017-06-01	1,048	1,066	1,047	1,064	855,500	1,064
2017-05-31	1,056	1,057	1,044	1,047	943,000	1,047
2017-05-30	1,065	1,066	1,052	1,062	548,100	1,062
2017-05-29	1,073	1,076	1,062	1,069	563,200	1,069
2017-05-26	1,092	1,094	1,070	1,071	1,113,000	1,071
2017-05-25	1,103	1,103	1,089	1,096	897,200	1,096
2017-05-24	1,105	1,107	1,091	1,100	998,500	1,100
2017-05-23	1,104	1,104	1,084	1,089	795,900	1,089
2017-05-22	1,100	1,107	1,089	1,104	753,400	1,104
2017-05-19	1,090	1,101	1,081	1,096	959,100	1,096
2017-05-18	1,090	1,091	1,074	1,090	1,084,200	1,090
2017-05-17	1,117	1,118	1,094	1,103	1,404,800	1,103
2017-05-16	1,130	1,140	1,105	1,115	2,179,900	1,115
2017-05-15	1,203	1,205	1,172	1,174	983,100	1,174
2017-05-12	1,229	1,241	1,198	1,211	1,836,200	1,211
2017-05-11	1,191	1,256	1,190	1,224	2,036,500	1,224
2017-05-10	1,197	1,204	1,181	1,186	765,700	1,186
2017-05-09	1,193	1,196	1,177	1,183	928,400	1,183
2017-05-08	1,178	1,188	1,169	1,181	914,500	1,181
2017-05-02	1,142	1,160	1,141	1,155	639,100	1,155
2017-05-01	1,130	1,141	1,127	1,140	462,900	1,140
2017-04-28	1,136	1,150	1,134	1,139	537,300	1,139
2017-04-27	1,123	1,139	1,123	1,133	439,200	1,133
2017-04-26	1,120	1,141	1,120	1,137	635,200	1,137
2017-04-25	1,109	1,121	1,101	1,120	761,100	1,120
2017-04-24	1,122	1,124	1,107	1,116	552,700	1,116
2017-04-21	1,088	1,098	1,082	1,098	679,800	1,098
2017-04-20	1,071	1,092	1,071	1,082	522,400	1,082
2017-04-19	1,070	1,084	1,066	1,080	661,000	1,080
2017-04-18	1,075	1,086	1,075	1,079	428,400	1,079
2017-04-17	1,063	1,070	1,054	1,067	364,300	1,067
2017-04-14	1,109	1,109	1,063	1,068	992,700	1,068
2017-04-13	1,072	1,080	1,066	1,079	554,300	1,079
2017-04-12	1,092	1,095	1,075	1,081	646,400	1,081
2017-04-11	1,090	1,105	1,087	1,103	812,800	1,103
2017-04-10	1,089	1,095	1,084	1,092	435,000	1,092
2017-04-07	1,084	1,097	1,074	1,081	858,900	1,081
2017-04-06	1,095	1,096	1,065	1,071	693,100	1,071
2017-04-05	1,093	1,101	1,088	1,094	368,800	1,094
2017-04-04	1,108	1,114	1,083	1,093	604,500	1,093
2017-04-03	1,124	1,127	1,103	1,113	860,700	1,113
2017-03-31	1,121	1,137	1,111	1,113	563,900	1,113
2017-03-30	1,113	1,129	1,112	1,120	670,100	1,120
2017-03-29	1,128	1,139	1,117	1,122	662,200	1,122
2017-03-28	1,145	1,157	1,137	1,141	811,600	1,141
2017-03-27	1,141	1,146	1,129	1,135	533,300	1,135
2017-03-24	1,147	1,158	1,139	1,151	765,900	1,151
2017-03-23	1,154	1,154	1,141	1,148	536,400	1,148
2017-03-22	1,164	1,165	1,140	1,142	807,800	1,142
2017-03-21	1,175	1,187	1,171	1,183	434,800	1,183
2017-03-17	1,186	1,194	1,179	1,187	489,200	1,187
2017-03-16	1,170	1,196	1,161	1,196	556,500	1,196
2017-03-15	1,189	1,195	1,176	1,184	454,600	1,184
2017-03-14	1,198	1,205	1,190	1,191	310,100	1,191
2017-03-13	1,189	1,198	1,182	1,197	356,500	1,197
2017-03-10	1,170	1,187	1,166	1,186	1,133,800	1,186
2017-03-09	1,169	1,171	1,162	1,168	380,400	1,168
2017-03-08	1,170	1,173	1,159	1,166	515,300	1,166
2017-03-07	1,159	1,176	1,152	1,166	428,500	1,166
2017-03-06	1,166	1,177	1,160	1,171	307,000	1,171
2017-03-03	1,186	1,186	1,164	1,167	586,100	1,167
2017-03-02	1,175	1,188	1,172	1,178	740,700	1,178
2017-03-01	1,151	1,165	1,145	1,156	821,400	1,156
2017-02-28	1,140	1,167	1,136	1,146	952,700	1,146
2017-02-27	1,164	1,164	1,146	1,158	472,500	1,158
2017-02-24	1,171	1,177	1,161	1,174	375,600	1,174
2017-02-23	1,185	1,185	1,164	1,177	425,700	1,177
2017-02-22	1,172	1,184	1,166	1,178	571,200	1,178
2017-02-21	1,155	1,166	1,149	1,164	420,600	1,164
2017-02-20	1,130	1,157	1,130	1,156	491,800	1,156
2017-02-17	1,142	1,145	1,124	1,142	545,500	1,142
2017-02-16	1,131	1,155	1,125	1,145	774,200	1,145
2017-02-15	1,119	1,140	1,117	1,137	639,900	1,137
2017-02-14	1,125	1,137	1,113	1,113	608,400	1,113
2017-02-13	1,118	1,128	1,118	1,125	764,600	1,125
2017-02-10	1,070	1,127	1,064	1,113	1,773,300	1,113
2017-02-09	1,060	1,077	1,035	1,040	1,122,200	1,040
2017-02-08	1,058	1,105	1,027	1,087	1,510,100	1,087
2017-02-07	1,061	1,066	1,045	1,049	810,200	1,049
2017-02-06	1,079	1,079	1,057	1,062	608,300	1,062
2017-02-03	1,067	1,074	1,057	1,064	587,500	1,064
2017-02-02	1,065	1,083	1,058	1,062	832,500	1,062
2017-02-01	1,065	1,076	1,056	1,074	627,400	1,074
2017-01-31	1,072	1,088	1,071	1,077	729,500	1,077
2017-01-30	1,102	1,106	1,088	1,102	567,600	1,102
2017-01-27	1,104	1,107	1,093	1,102	652,700	1,102
2017-01-26	1,100	1,105	1,093	1,102	751,900	1,102
2017-01-25	1,090	1,095	1,079	1,083	350,300	1,083
2017-01-24	1,091	1,091	1,072	1,073	503,900	1,073
2017-01-23	1,105	1,106	1,090	1,092	682,000	1,092
2017-01-20	1,101	1,117	1,097	1,111	549,400	1,111
2017-01-19	1,103	1,111	1,098	1,106	569,800	1,106
2017-01-18	1,099	1,101	1,083	1,100	438,000	1,100
2017-01-17	1,122	1,123	1,097	1,100	525,800	1,100
2017-01-16	1,142	1,142	1,121	1,126	382,800	1,126
2017-01-13	1,124	1,142	1,115	1,139	649,500	1,139
2017-01-12	1,156	1,157	1,130	1,136	450,800	1,136
2017-01-11	1,142	1,159	1,140	1,154	431,500	1,154
2017-01-10	1,154	1,163	1,143	1,149	465,300	1,149
2017-01-06	1,164	1,164	1,145	1,160	523,200	1,160
2017-01-05	1,171	1,174	1,157	1,161	618,400	1,161
2017-01-04	1,132	1,181	1,132	1,175	810,700	1,175

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