3105 日清紡ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	978	983	974	974	402,900	974
2022-12-29	972	976	965	974	697,100	974
2022-12-28	996	997	988	995	1,322,600	995
2022-12-27	998	998	993	994	529,000	994
2022-12-26	995	999	985	994	612,600	994
2022-12-23	985	995	984	988	775,600	988
2022-12-22	989	989	983	988	463,800	988
2022-12-21	984	986	975	978	690,000	978
2022-12-20	1,000	1,006	981	988	924,100	988
2022-12-19	990	1,001	988	996	620,900	996
2022-12-16	990	998	988	990	608,900	990
2022-12-15	992	998	991	994	318,900	994
2022-12-14	991	994	988	992	374,900	992
2022-12-13	984	995	983	991	596,200	991
2022-12-12	978	983	977	977	449,200	977
2022-12-09	973	984	973	979	374,700	979
2022-12-08	981	981	970	975	716,100	975
2022-12-07	975	990	975	982	388,200	982
2022-12-06	974	981	969	981	533,400	981
2022-12-05	982	983	969	974	842,700	974
2022-12-02	996	997	977	982	1,304,300	982
2022-12-01	1,012	1,014	1,002	1,002	643,600	1,002
2022-11-30	1,005	1,016	1,005	1,014	2,033,000	1,014
2022-11-29	1,010	1,011	1,002	1,008	1,200,200	1,008
2022-11-28	1,021	1,024	1,007	1,009	1,369,000	1,009
2022-11-25	1,015	1,018	1,010	1,018	926,400	1,018
2022-11-24	1,026	1,031	1,011	1,011	1,321,300	1,011
2022-11-22	1,010	1,022	1,008	1,022	1,041,400	1,022
2022-11-21	1,009	1,014	999	1,009	1,206,000	1,009
2022-11-18	1,012	1,018	1,007	1,010	867,000	1,010
2022-11-17	1,001	1,010	1,001	1,009	575,300	1,009
2022-11-16	1,003	1,005	996	1,001	449,800	1,001
2022-11-15	993	1,011	993	1,004	408,200	1,004
2022-11-14	1,014	1,022	991	991	839,600	991
2022-11-11	1,028	1,034	1,012	1,018	648,200	1,018
2022-11-10	1,030	1,033	1,019	1,020	707,500	1,020
2022-11-09	1,030	1,038	1,028	1,032	424,200	1,032
2022-11-08	1,030	1,033	1,021	1,030	450,600	1,030
2022-11-07	1,030	1,033	1,021	1,021	451,900	1,021
2022-11-04	1,035	1,043	1,019	1,022	573,400	1,022
2022-11-02	1,034	1,044	1,030	1,044	573,800	1,044
2022-11-01	1,035	1,040	1,029	1,037	338,900	1,037
2022-10-31	1,036	1,040	1,025	1,032	572,100	1,032
2022-10-28	1,010	1,024	1,008	1,013	1,605,800	1,013
2022-10-27	1,030	1,031	1,015	1,019	396,200	1,019
2022-10-26	1,038	1,039	1,031	1,031	471,500	1,031
2022-10-25	1,030	1,043	1,025	1,034	476,000	1,034
2022-10-24	1,028	1,031	1,020	1,024	369,200	1,024
2022-10-21	1,023	1,030	1,014	1,014	461,500	1,014
2022-10-20	1,032	1,039	1,024	1,036	461,700	1,036
2022-10-19	1,038	1,043	1,036	1,043	392,100	1,043
2022-10-18	1,040	1,044	1,031	1,038	470,100	1,038
2022-10-17	1,051	1,053	1,027	1,029	898,400	1,029
2022-10-14	1,064	1,067	1,047	1,062	677,100	1,062
2022-10-13	1,044	1,051	1,037	1,037	433,300	1,037
2022-10-12	1,058	1,062	1,047	1,048	450,900	1,048
2022-10-11	1,068	1,071	1,057	1,058	470,500	1,058
2022-10-07	1,077	1,082	1,074	1,081	574,200	1,081
2022-10-06	1,084	1,094	1,084	1,085	541,400	1,085
2022-10-05	1,092	1,095	1,076	1,077	422,400	1,077
2022-10-04	1,082	1,088	1,073	1,077	490,500	1,077
2022-10-03	1,043	1,059	1,038	1,055	444,300	1,055
2022-09-30	1,068	1,068	1,042	1,050	448,400	1,050
2022-09-29	1,064	1,075	1,059	1,069	404,300	1,069
2022-09-28	1,041	1,055	1,037	1,051	656,800	1,051
2022-09-27	1,042	1,059	1,041	1,050	398,500	1,050
2022-09-26	1,073	1,075	1,039	1,042	591,500	1,042
2022-09-22	1,068	1,086	1,066	1,083	642,200	1,083
2022-09-21	1,065	1,077	1,063	1,071	465,800	1,071
2022-09-20	1,076	1,088	1,072	1,079	387,700	1,079
2022-09-16	1,069	1,085	1,062	1,065	815,500	1,065
2022-09-15	1,080	1,080	1,067	1,075	534,500	1,075
2022-09-14	1,095	1,099	1,087	1,088	623,300	1,088
2022-09-13	1,117	1,124	1,113	1,113	386,300	1,113
2022-09-12	1,122	1,128	1,115	1,116	390,800	1,116
2022-09-09	1,114	1,123	1,106	1,116	1,099,900	1,116
2022-09-08	1,083	1,100	1,078	1,100	779,600	1,100
2022-09-07	1,077	1,081	1,072	1,081	299,900	1,081
2022-09-06	1,085	1,085	1,074	1,078	375,300	1,078
2022-09-05	1,088	1,088	1,077	1,079	673,700	1,079
2022-09-02	1,077	1,092	1,072	1,090	913,200	1,090
2022-09-01	1,080	1,082	1,059	1,076	866,400	1,076
2022-08-31	1,077	1,087	1,074	1,082	849,100	1,082
2022-08-30	1,079	1,082	1,077	1,079	324,400	1,079
2022-08-29	1,050	1,072	1,045	1,068	401,900	1,068
2022-08-26	1,080	1,083	1,072	1,074	566,000	1,074
2022-08-25	1,084	1,084	1,074	1,080	373,000	1,080
2022-08-24	1,078	1,090	1,075	1,085	900,600	1,085
2022-08-23	1,065	1,071	1,061	1,061	272,300	1,061
2022-08-22	1,064	1,078	1,061	1,073	377,900	1,073
2022-08-19	1,070	1,080	1,069	1,075	362,000	1,075
2022-08-18	1,061	1,068	1,060	1,063	308,200	1,063
2022-08-17	1,065	1,077	1,065	1,073	368,600	1,073
2022-08-16	1,066	1,066	1,053	1,061	437,500	1,061
2022-08-15	1,059	1,066	1,050	1,065	410,700	1,065
2022-08-12	1,035	1,062	1,035	1,058	878,700	1,058
2022-08-10	1,030	1,037	1,002	1,027	871,800	1,027
2022-08-09	1,077	1,083	1,030	1,033	1,129,400	1,033
2022-08-08	1,058	1,074	1,057	1,073	593,500	1,073
2022-08-05	1,033	1,062	1,033	1,059	589,700	1,059
2022-08-04	1,048	1,048	1,039	1,044	505,500	1,044
2022-08-03	1,036	1,042	1,032	1,042	676,100	1,042
2022-08-02	1,058	1,058	1,035	1,040	554,500	1,040
2022-08-01	1,062	1,071	1,055	1,060	705,200	1,060
2022-07-29	1,057	1,065	1,047	1,057	814,200	1,057
2022-07-28	1,080	1,080	1,051	1,053	3,574,000	1,053
2022-07-27	1,055	1,063	1,052	1,055	645,000	1,055
2022-07-26	1,063	1,076	1,062	1,074	563,400	1,074
2022-07-25	1,063	1,075	1,058	1,061	505,700	1,061
2022-07-22	1,068	1,068	1,056	1,063	695,300	1,063
2022-07-21	1,062	1,074	1,060	1,068	496,400	1,068
2022-07-20	1,062	1,069	1,059	1,068	583,800	1,068
2022-07-19	1,041	1,048	1,034	1,048	494,200	1,048
2022-07-15	1,024	1,032	1,004	1,030	1,127,400	1,030
2022-07-14	1,026	1,034	1,023	1,030	544,700	1,030
2022-07-13	1,043	1,046	1,027	1,028	455,600	1,028
2022-07-12	1,046	1,046	1,022	1,026	559,700	1,026
2022-07-11	1,056	1,060	1,038	1,053	983,700	1,053
2022-07-08	1,036	1,050	1,033	1,040	980,700	1,040
2022-07-07	1,018	1,028	1,010	1,024	690,800	1,024
2022-07-06	1,023	1,024	998	1,008	868,400	1,008
2022-07-05	1,043	1,051	1,037	1,049	411,000	1,049
2022-07-04	1,041	1,046	1,025	1,039	562,700	1,039
2022-07-01	1,027	1,039	1,024	1,030	1,005,400	1,030
2022-06-30	1,024	1,027	1,015	1,021	1,245,800	1,021
2022-06-29	1,051	1,053	1,038	1,041	1,067,700	1,041
2022-06-28	1,079	1,102	1,072	1,077	1,170,300	1,077
2022-06-27	1,072	1,092	1,072	1,078	626,500	1,078
2022-06-24	1,066	1,066	1,046	1,054	584,400	1,054
2022-06-23	1,071	1,085	1,066	1,066	493,800	1,066
2022-06-22	1,085	1,087	1,068	1,068	358,000	1,068
2022-06-21	1,053	1,078	1,053	1,075	600,000	1,075
2022-06-20	1,070	1,071	1,037	1,038	439,700	1,038
2022-06-17	1,044	1,070	1,040	1,064	816,300	1,064
2022-06-16	1,070	1,090	1,070	1,074	539,100	1,074
2022-06-15	1,093	1,097	1,064	1,064	742,500	1,064
2022-06-14	1,084	1,095	1,078	1,090	582,200	1,090
2022-06-13	1,086	1,104	1,083	1,099	690,700	1,099
2022-06-10	1,109	1,111	1,094	1,108	791,600	1,108
2022-06-09	1,100	1,121	1,100	1,115	959,200	1,115
2022-06-08	1,101	1,107	1,091	1,098	785,000	1,098
2022-06-07	1,086	1,098	1,079	1,097	694,800	1,097
2022-06-06	1,075	1,091	1,072	1,083	725,000	1,083
2022-06-03	1,071	1,076	1,061	1,076	556,200	1,076
2022-06-02	1,057	1,070	1,048	1,069	552,900	1,069
2022-06-01	1,034	1,064	1,033	1,064	552,900	1,064
2022-05-31	1,035	1,048	1,032	1,039	1,040,100	1,039
2022-05-30	1,031	1,043	1,028	1,033	1,135,900	1,033
2022-05-27	1,012	1,024	1,010	1,022	631,100	1,022
2022-05-26	999	1,014	998	1,004	405,700	1,004
2022-05-25	1,006	1,009	996	999	506,200	999
2022-05-24	1,009	1,013	1,004	1,008	500,000	1,008
2022-05-23	1,009	1,014	1,004	1,011	536,900	1,011
2022-05-20	998	1,007	996	1,001	546,400	1,001
2022-05-19	977	1,003	977	1,003	574,500	1,003
2022-05-18	990	1,003	985	1,002	500,300	1,002
2022-05-17	984	997	983	989	471,100	989
2022-05-16	1,000	1,000	981	989	731,500	989
2022-05-13	992	1,003	979	985	1,098,600	985
2022-05-12	943	1,007	943	987	1,840,000	987
2022-05-11	950	950	940	943	745,500	943
2022-05-10	949	965	948	962	721,100	962
2022-05-09	981	983	954	954	807,400	954
2022-05-06	979	988	974	985	774,100	985
2022-05-02	974	979	962	968	499,800	968
2022-04-28	947	975	944	975	725,900	975
2022-04-27	936	958	934	942	2,177,400	942
2022-04-26	961	965	948	950	981,800	950
2022-04-25	957	963	936	954	1,804,800	954
2022-04-22	990	1,000	969	976	1,970,000	976
2022-04-21	998	1,011	988	995	2,181,700	995
2022-04-20	1,021	1,029	994	995	2,355,800	995
2022-04-19	1,012	1,022	1,008	1,020	375,100	1,020
2022-04-18	1,004	1,012	996	1,011	341,900	1,011
2022-04-15	1,017	1,030	1,013	1,016	402,200	1,016
2022-04-14	1,014	1,028	1,012	1,025	365,500	1,025
2022-04-13	996	1,011	992	1,009	508,500	1,009
2022-04-12	1,005	1,016	990	992	605,800	992
2022-04-11	1,000	1,017	995	1,004	678,800	1,004
2022-04-08	1,005	1,019	994	1,006	1,101,500	1,006
2022-04-07	1,000	1,012	996	1,003	884,000	1,003
2022-04-06	1,032	1,041	1,015	1,018	999,400	1,018
2022-04-05	1,047	1,058	1,029	1,037	873,700	1,037
2022-04-04	1,050	1,062	1,037	1,046	680,300	1,046
2022-04-01	1,055	1,070	1,049	1,067	905,600	1,067
2022-03-31	1,083	1,089	1,063	1,063	928,400	1,063
2022-03-30	1,097	1,108	1,075	1,090	1,033,200	1,090
2022-03-29	1,105	1,113	1,081	1,088	988,300	1,088
2022-03-28	1,123	1,127	1,097	1,109	604,100	1,109
2022-03-25	1,131	1,137	1,106	1,114	1,857,900	1,114
2022-03-24	1,069	1,125	1,059	1,122	2,153,900	1,122
2022-03-23	1,044	1,057	1,037	1,054	1,102,700	1,054
2022-03-22	1,025	1,039	1,024	1,037	713,800	1,037
2022-03-18	1,010	1,021	1,007	1,019	754,700	1,019
2022-03-17	1,001	1,015	994	1,010	772,400	1,010
2022-03-16	1,001	1,006	987	992	894,300	992
2022-03-15	1,004	1,008	985	987	1,342,200	987
2022-03-14	1,021	1,021	993	998	1,619,700	998
2022-03-11	1,014	1,026	994	995	1,103,300	995
2022-03-10	989	1,024	986	1,023	920,900	1,023
2022-03-09	971	991	967	979	1,001,700	979
2022-03-08	973	994	963	968	1,341,100	968
2022-03-07	977	1,002	976	988	1,109,800	988
2022-03-04	1,012	1,018	996	999	897,900	999
2022-03-03	1,026	1,039	1,022	1,026	926,000	1,026
2022-03-02	1,005	1,026	1,004	1,010	794,000	1,010
2022-03-01	1,038	1,041	1,021	1,024	1,012,500	1,024
2022-02-28	1,007	1,018	1,003	1,012	649,200	1,012
2022-02-25	1,011	1,018	998	1,007	702,200	1,007
2022-02-24	1,001	1,020	996	1,010	1,130,600	1,010
2022-02-22	1,024	1,042	1,021	1,029	646,000	1,029
2022-02-21	1,029	1,048	1,022	1,041	639,500	1,041
2022-02-18	1,030	1,048	1,026	1,040	975,100	1,040
2022-02-17	1,044	1,058	1,026	1,038	1,435,000	1,038
2022-02-16	1,029	1,044	1,020	1,044	985,600	1,044
2022-02-15	1,023	1,048	1,017	1,023	818,500	1,023
2022-02-14	1,037	1,053	1,016	1,025	1,460,600	1,025
2022-02-10	1,030	1,065	1,011	1,057	2,927,000	1,057
2022-02-09	995	1,019	957	990	2,487,900	990
2022-02-08	1,000	1,007	991	997	1,039,100	997
2022-02-07	987	999	981	989	1,756,700	989
2022-02-04	995	1,010	990	1,001	1,342,100	1,001
2022-02-03	989	1,004	984	1,003	1,233,100	1,003
2022-02-02	968	995	966	991	1,092,100	991
2022-02-01	957	988	954	973	1,838,700	973
2022-01-31	936	954	936	950	1,231,300	950
2022-01-28	927	949	927	942	832,400	942
2022-01-27	935	947	922	925	1,013,800	925
2022-01-26	932	944	930	932	900,000	932
2022-01-25	932	936	916	922	900,300	922
2022-01-24	932	948	932	941	1,001,300	941
2022-01-21	920	945	914	941	1,151,700	941
2022-01-20	916	941	914	935	1,187,900	935
2022-01-19	933	945	931	931	1,458,300	931
2022-01-18	940	952	938	942	1,547,000	942
2022-01-17	930	948	930	943	865,800	943
2022-01-14	930	934	922	928	702,900	928
2022-01-13	934	934	927	930	577,200	930
2022-01-12	935	937	928	930	742,300	930
2022-01-11	921	927	918	926	1,049,900	926
2022-01-07	911	918	908	916	1,262,400	916
2022-01-06	909	909	896	900	711,700	900
2022-01-05	901	909	893	909	1,093,400	909
2022-01-04	887	897	883	894	957,800	894

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