3105 日清紡ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	873	880	871	875	937,400	875
2021-12-29	879	892	878	884	1,194,700	884
2021-12-28	901	903	894	903	1,533,700	903
2021-12-27	900	902	892	894	997,400	894
2021-12-24	897	906	894	901	1,070,100	901
2021-12-23	878	895	876	892	681,800	892
2021-12-22	880	880	870	872	717,500	872
2021-12-21	870	881	868	877	868,900	877
2021-12-20	879	882	865	865	1,368,100	865
2021-12-17	899	905	887	889	1,261,500	889
2021-12-16	892	895	888	894	1,140,400	894
2021-12-15	866	881	864	877	888,700	877
2021-12-14	873	879	870	877	946,600	877
2021-12-13	886	888	875	880	732,500	880
2021-12-10	864	877	862	876	1,025,400	876
2021-12-09	868	877	861	861	1,356,800	861
2021-12-08	882	883	866	877	1,374,100	877
2021-12-07	860	868	850	867	1,024,500	867
2021-12-06	849	852	841	845	661,200	845
2021-12-03	834	848	832	847	942,800	847
2021-12-02	827	843	826	836	910,600	836
2021-12-01	819	840	818	837	1,184,900	837
2021-11-30	831	836	819	819	1,984,800	819
2021-11-29	830	837	815	816	1,822,400	816
2021-11-26	858	859	839	840	1,648,100	840
2021-11-25	874	875	864	866	590,400	866
2021-11-24	861	873	858	861	1,012,700	861
2021-11-22	859	859	847	854	501,900	854
2021-11-19	852	860	851	859	576,300	859
2021-11-18	854	857	840	854	811,000	854
2021-11-17	865	867	860	860	662,400	860
2021-11-16	878	881	866	873	763,400	873
2021-11-15	884	886	865	866	874,700	866
2021-11-12	899	899	873	882	1,011,500	882
2021-11-11	896	910	891	893	1,844,700	893
2021-11-10	890	894	886	889	920,700	889
2021-11-09	916	917	891	893	917,800	893
2021-11-08	903	909	899	901	657,400	901
2021-11-05	908	909	898	899	799,500	899
2021-11-04	906	916	896	915	1,696,600	915
2021-11-02	900	903	886	886	1,006,900	886
2021-11-01	900	902	884	892	1,380,200	892
2021-10-29	880	887	874	878	1,087,300	878
2021-10-28	886	901	883	887	1,402,200	887
2021-10-27	885	887	882	884	868,400	884
2021-10-26	887	898	881	888	618,000	888
2021-10-25	880	884	874	877	676,100	877
2021-10-22	882	886	873	881	942,900	881
2021-10-21	913	915	891	892	931,300	892
2021-10-20	909	921	895	898	1,457,500	898
2021-10-19	912	914	899	904	1,519,400	904
2021-10-18	903	922	903	920	2,076,200	920
2021-10-15	876	884	873	882	954,500	882
2021-10-14	870	873	861	866	875,600	866
2021-10-13	876	885	868	880	1,073,700	880
2021-10-12	875	882	872	880	1,280,400	880
2021-10-11	865	872	862	870	1,224,700	870
2021-10-08	862	866	856	858	1,898,000	858
2021-10-07	844	854	839	847	1,444,300	847
2021-10-06	846	860	835	845	2,186,100	845
2021-10-05	830	838	825	835	2,353,900	835
2021-10-04	845	845	824	828	2,214,700	828
2021-10-01	849	860	832	837	4,097,100	837
2021-09-30	864	883	848	848	24,359,800	848
2021-09-29	871	884	869	874	2,440,000	874
2021-09-28	879	889	865	886	4,366,600	886
2021-09-27	852	868	852	864	2,942,800	864
2021-09-24	843	848	840	848	3,091,300	848
2021-09-22	833	842	828	830	2,115,000	830
2021-09-21	821	840	816	837	2,490,700	837
2021-09-17	838	841	835	835	2,277,300	835
2021-09-16	842	844	838	839	1,577,500	839
2021-09-15	849	849	839	842	2,188,200	842
2021-09-14	845	857	845	855	2,808,000	855
2021-09-13	839	844	837	844	2,132,700	844
2021-09-10	838	845	837	844	2,622,600	844
2021-09-09	847	848	840	840	2,981,000	840
2021-09-08	850	859	845	852	4,837,800	852
2021-09-07	854	858	838	844	9,637,200	844
2021-09-06	954	954	938	948	708,600	948
2021-09-03	934	946	933	944	686,600	944
2021-09-02	919	934	919	930	701,800	930
2021-09-01	915	939	915	934	1,060,200	934
2021-08-31	908	920	906	913	896,000	913
2021-08-30	912	918	911	917	531,600	917
2021-08-27	901	908	892	901	939,900	901
2021-08-26	920	924	907	923	844,400	923
2021-08-25	927	944	915	925	911,300	925
2021-08-24	915	928	913	927	781,100	927
2021-08-23	891	912	889	905	711,500	905
2021-08-20	901	905	874	883	1,039,800	883
2021-08-19	913	918	905	907	1,388,900	907
2021-08-18	918	929	913	915	767,900	915
2021-08-17	940	947	919	919	676,000	919
2021-08-16	973	974	936	943	915,200	943
2021-08-13	1,016	1,020	985	988	954,900	988
2021-08-12	1,016	1,020	1,007	1,008	802,400	1,008
2021-08-11	980	1,002	979	1,002	900,600	1,002
2021-08-10	969	978	962	970	988,000	970
2021-08-06	951	963	946	957	565,900	957
2021-08-05	938	952	927	945	549,000	945
2021-08-04	957	960	942	949	767,500	949
2021-08-03	943	951	943	949	378,600	949
2021-08-02	918	951	918	949	741,100	949
2021-07-30	940	940	915	917	597,300	917
2021-07-29	935	945	929	934	351,500	934
2021-07-28	942	949	931	939	455,600	939
2021-07-27	966	967	948	951	752,400	951
2021-07-26	946	948	934	942	456,800	942
2021-07-21	927	934	915	921	387,400	921
2021-07-20	920	923	909	912	648,800	912
2021-07-19	935	935	922	929	571,800	929
2021-07-16	948	951	941	945	528,800	945
2021-07-15	959	959	946	948	460,800	948
2021-07-14	952	964	948	956	479,500	956
2021-07-13	954	958	948	958	511,900	958
2021-07-12	946	947	937	944	602,500	944
2021-07-09	907	925	902	922	1,036,500	922
2021-07-08	911	926	908	922	967,200	922
2021-07-07	906	930	902	916	877,000	916
2021-07-06	958	958	927	932	783,900	932
2021-07-05	964	966	957	958	257,300	958
2021-07-02	959	965	957	963	482,800	963
2021-07-01	963	967	946	956	644,300	956
2021-06-30	950	968	950	959	812,600	959
2021-06-29	960	960	942	947	852,000	947
2021-06-28	975	976	962	975	929,500	975
2021-06-25	962	971	957	969	701,600	969
2021-06-24	953	962	948	956	785,000	956
2021-06-23	945	953	943	950	818,900	950
2021-06-22	944	948	937	945	1,127,000	945
2021-06-21	902	918	901	914	1,057,300	914
2021-06-18	911	917	904	908	754,300	908
2021-06-17	921	923	910	912	479,500	912
2021-06-16	922	930	919	925	410,200	925
2021-06-15	909	923	906	920	515,400	920
2021-06-14	921	927	910	915	398,000	915
2021-06-11	931	934	909	918	827,100	918
2021-06-10	932	934	922	928	544,900	928
2021-06-09	942	947	935	935	660,500	935
2021-06-08	940	946	933	942	744,600	942
2021-06-07	929	936	920	928	525,300	928
2021-06-04	913	928	906	920	647,600	920
2021-06-03	902	914	901	907	527,000	907
2021-06-02	897	918	893	913	608,800	913
2021-06-01	911	917	897	909	559,500	909
2021-05-31	926	926	899	904	884,800	904
2021-05-28	924	931	915	931	808,900	931
2021-05-27	924	925	897	900	777,700	900
2021-05-26	923	932	919	922	624,800	922
2021-05-25	945	945	931	934	404,700	934
2021-05-24	930	945	930	937	434,700	937
2021-05-21	933	941	924	927	555,500	927
2021-05-20	903	927	903	927	539,400	927
2021-05-19	905	918	899	907	554,500	907
2021-05-18	900	923	900	920	1,048,900	920
2021-05-17	892	910	877	896	1,122,800	896
2021-05-14	857	892	855	887	1,908,100	887
2021-05-13	820	870	820	843	1,448,600	843
2021-05-12	839	844	820	829	1,057,100	829
2021-05-11	870	873	845	847	955,800	847
2021-05-10	867	877	866	873	678,400	873
2021-05-07	851	867	844	864	774,400	864
2021-05-06	846	863	841	855	796,900	855
2021-04-30	830	838	829	833	463,500	833
2021-04-28	831	832	825	828	413,400	828
2021-04-27	825	835	823	830	468,700	830
2021-04-26	830	833	823	825	543,500	825
2021-04-23	825	831	818	825	616,900	825
2021-04-22	830	832	817	827	564,100	827
2021-04-21	825	827	813	818	962,600	818
2021-04-20	856	858	838	842	919,500	842
2021-04-19	862	870	860	868	419,400	868
2021-04-16	865	869	855	862	554,200	862
2021-04-15	868	874	860	864	384,300	864
2021-04-14	864	865	849	859	588,400	859
2021-04-13	863	873	862	870	460,800	870
2021-04-12	869	873	857	860	435,000	860
2021-04-09	863	873	856	861	759,400	861
2021-04-08	864	868	851	854	699,000	854
2021-04-07	852	884	850	875	1,320,600	875
2021-04-06	859	862	842	847	681,400	847
2021-04-05	843	858	840	852	755,200	852
2021-04-02	835	838	828	838	620,700	838
2021-04-01	827	835	821	826	707,400	826
2021-03-31	836	836	822	824	667,800	824
2021-03-30	828	841	819	840	668,600	840
2021-03-29	856	856	820	824	895,400	824
2021-03-26	835	846	832	842	705,900	842
2021-03-25	817	834	813	823	720,100	823
2021-03-24	830	832	804	807	1,010,800	807
2021-03-23	867	867	837	837	1,400,000	837
2021-03-22	850	876	842	868	1,372,000	868
2021-03-19	847	857	844	855	2,604,300	855
2021-03-18	858	859	846	853	979,800	853
2021-03-17	856	862	849	851	784,200	851
2021-03-16	861	869	854	863	767,600	863
2021-03-15	862	869	859	866	735,700	866
2021-03-12	844	854	834	851	1,230,900	851
2021-03-11	847	852	836	842	1,321,200	842
2021-03-10	849	861	842	844	917,200	844
2021-03-09	840	860	836	859	960,000	859
2021-03-08	830	838	823	828	879,300	828
2021-03-05	813	820	799	819	930,300	819
2021-03-04	823	825	800	807	952,600	807
2021-03-03	816	823	810	822	876,700	822
2021-03-02	822	834	801	803	855,700	803
2021-03-01	803	821	799	821	610,200	821
2021-02-26	827	827	792	792	1,187,700	792
2021-02-25	836	839	823	831	1,126,700	831
2021-02-24	819	833	807	817	1,125,300	817
2021-02-22	803	818	800	804	623,600	804
2021-02-19	802	807	782	788	637,600	788
2021-02-18	830	831	797	797	859,900	797
2021-02-17	819	832	818	828	568,000	828
2021-02-16	819	821	810	813	721,400	813
2021-02-15	830	833	812	819	646,000	819
2021-02-12	832	834	814	818	1,107,900	818
2021-02-10	853	868	828	846	1,277,500	846
2021-02-09	875	879	851	862	1,007,100	862
2021-02-08	854	875	852	871	956,000	871
2021-02-05	839	849	835	847	698,600	847
2021-02-04	830	837	827	827	546,900	827
2021-02-03	813	839	812	836	837,900	836
2021-02-02	796	811	792	810	636,600	810
2021-02-01	777	801	777	800	636,100	800
2021-01-29	801	804	775	778	1,012,400	778
2021-01-28	780	800	777	797	851,200	797
2021-01-27	792	797	789	795	599,700	795
2021-01-26	786	790	782	782	462,900	782
2021-01-25	788	788	777	786	423,200	786
2021-01-22	777	781	771	777	438,700	777
2021-01-21	788	794	779	784	440,700	784
2021-01-20	776	784	773	782	466,300	782
2021-01-19	778	789	774	779	691,800	779
2021-01-18	782	782	763	766	435,200	766
2021-01-15	790	793	781	786	647,400	786
2021-01-14	773	790	772	783	869,300	783
2021-01-13	763	774	761	772	846,000	772
2021-01-12	768	774	764	768	991,100	768
2021-01-08	764	770	753	770	1,037,200	770
2021-01-07	759	768	750	755	1,194,300	755
2021-01-06	733	749	731	748	720,100	748
2021-01-05	725	735	723	731	812,700	731
2021-01-04	758	758	728	730	702,700	730

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