日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士紡ホールディングス(3104)の株価時系列情報

富士紡ホールディングス(3104)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 277 277 271 271 74,000
1986/12/26 277 279 277 278 42,000
1986/12/25 285 285 277 277 120,000
1986/12/24 277 289 276 289 63,000
1986/12/23 286 286 270 271 166,000
1986/12/22 285 290 284 284 119,000
1986/12/19 285 290 285 286 89,000
1986/12/18 288 290 285 286 77,000
1986/12/17 290 290 285 290 110,000
1986/12/16 290 290 285 285 164,000
1986/12/15 295 296 290 290 228,000
1986/12/12 296 300 296 296 76,000
1986/12/11 300 301 298 299 167,000
1986/12/10 305 305 304 304 98,000
1986/12/09 315 315 303 305 180,000
1986/12/08 302 315 299 315 346,000
1986/12/06 305 307 298 305 233,000
1986/12/05 295 307 295 307 363,000
1986/12/04 296 296 294 294 172,000
1986/12/03 296 300 294 298 98,000
1986/12/02 300 300 294 296 153,000
1986/12/01 300 304 298 299 267,000
1986/11/29 294 300 294 300 59,000
1986/11/28 294 300 293 294 116,000
1986/11/27 290 295 287 293 169,000
1986/11/26 295 295 290 290 66,000
1986/11/25 300 300 291 300 60,000
1986/11/22 289 290 289 290 91,000
1986/11/21 294 295 289 289 183,000
1986/11/20 300 300 290 293 51,000
1986/11/19 299 300 299 299 161,000
1986/11/18 300 300 280 299 160,000
1986/11/17 300 308 300 300 169,000
1986/11/14 297 300 290 300 183,000
1986/11/13 301 301 300 300 108,000
1986/11/12 300 302 300 300 72,000
1986/11/11 302 302 299 300 96,000
1986/11/10 304 304 300 302 147,000
1986/11/07 290 309 290 304 192,000
1986/11/06 286 290 286 290 75,000
1986/11/05 286 287 286 286 24,000
1986/11/04 285 290 285 287 34,000
1986/11/01 281 285 280 280 31,000
1986/10/31 277 285 276 280 151,000
1986/10/30 274 276 274 276 42,000
1986/10/29 270 270 265 265 66,000
1986/10/28 263 265 263 265 39,000
1986/10/27 264 265 260 263 92,000
1986/10/25 257 259 257 259 57,000
1986/10/24 240 242 237 242 717,000
1986/10/23 244 245 231 240 301,000
1986/10/22 261 265 241 244 73,000
1986/10/21 266 269 261 261 71,000
1986/10/20 280 280 266 266 41,000
1986/10/17 281 284 280 281 50,000
1986/10/16 287 288 280 280 52,000
1986/10/15 289 289 288 288 24,000
1986/10/14 290 294 286 288 37,000
1986/10/13 295 295 290 290 47,000
1986/10/09 290 292 288 292 54,000
1986/10/08 295 295 285 289 104,000
1986/10/07 294 295 290 295 54,000
1986/10/06 295 300 287 287 72,000
1986/10/04 275 300 275 295 143,000
1986/10/03 267 270 267 270 81,000
1986/10/02 270 276 265 267 144,000
1986/10/01 280 285 276 276 108,000
1986/09/30 275 282 275 281 238,000
1986/09/29 290 290 280 280 182,000
1986/09/26 317 321 315 316 1,210,000
1986/09/25 321 321 317 317 1,280,000
1986/09/24 320 325 320 321 579,000
1986/09/22 321 321 319 319 62,000
1986/09/19 321 321 318 318 107,000
1986/09/18 319 326 316 320 72,000
1986/09/17 321 326 318 319 116,000
1986/09/16 320 326 320 320 198,000
1986/09/12 326 331 325 327 305,000
1986/09/11 331 333 330 330 151,000
1986/09/10 342 345 340 341 91,000
1986/09/09 350 350 340 345 110,000
1986/09/08 360 360 345 351 342,000
1986/09/06 367 368 360 360 460,000
1986/09/05 340 371 340 365 1,607,000
1986/09/04 336 340 328 330 218,000
1986/09/03 344 347 333 334 143,000
1986/09/02 333 350 332 348 205,000
1986/09/01 331 334 330 332 118,000
1986/08/30 326 331 325 330 147,000
1986/08/29 335 338 325 325 91,000
1986/08/28 326 330 321 321 191,000
1986/08/27 330 335 325 325 430,000
1986/08/26 344 345 330 330 248,000
1986/08/25 339 344 335 340 137,000
1986/08/23 328 330 325 325 77,000
1986/08/22 330 332 320 323 167,000
1986/08/21 330 333 330 330 259,000
1986/08/20 335 340 330 330 231,000
1986/08/19 344 345 335 335 241,000
1986/08/18 340 345 340 340 107,000
1986/08/15 340 340 335 340 220,000
1986/08/14 351 351 330 340 525,000
1986/08/13 346 356 346 350 327,000
1986/08/12 361 361 343 345 231,000
1986/08/11 369 369 351 356 177,000
1986/08/08 341 344 340 343 110,000
1986/08/07 345 350 340 340 264,000
1986/08/06 350 350 345 350 174,000
1986/08/05 345 355 345 345 159,000
1986/08/04 340 350 335 348 93,000
1986/08/02 335 339 330 335 204,000
1986/08/01 338 346 330 340 444,000
1986/07/31 360 360 338 338 283,000
1986/07/30 360 362 356 362 221,000
1986/07/29 375 375 356 356 360,000
1986/07/28 380 385 372 375 117,000
1986/07/26 362 375 362 375 46,000
1986/07/25 374 375 355 361 523,000
1986/07/24 385 385 373 373 207,000
1986/07/23 386 390 383 385 183,000
1986/07/22 385 390 375 383 123,000
1986/07/21 397 400 365 380 136,000
1986/07/19 400 400 395 399 185,000
1986/07/18 382 395 382 395 340,000
1986/07/17 399 400 392 392 178,000
1986/07/16 415 415 395 405 343,000
1986/07/15 409 416 408 414 500,000
1986/07/14 405 415 405 408 437,000
1986/07/11 418 420 405 410 842,000
1986/07/10 418 430 413 413 2,294,000
1986/07/09 423 435 410 415 5,327,000
1986/07/08 375 420 375 418 3,493,000
1986/07/07 392 392 380 385 575,000
1986/07/05 376 394 375 390 927,000
1986/07/04 370 374 370 374 854,000
1986/07/03 368 370 364 370 513,000
1986/07/02 365 368 361 368 371,000
1986/07/01 361 365 353 360 442,000
1986/06/30 370 370 363 363 177,000
1986/06/28 368 369 364 367 276,000
1986/06/27 370 370 365 368 599,000
1986/06/26 365 366 358 360 527,000
1986/06/25 352 363 350 363 278,000
1986/06/24 353 357 350 350 308,000
1986/06/23 358 359 351 351 232,000
1986/06/21 360 360 356 358 149,000
1986/06/20 363 363 355 356 351,000
1986/06/19 365 365 359 363 293,000
1986/06/18 367 369 360 360 344,000
1986/06/17 365 369 360 367 610,000
1986/06/16 370 372 363 367 610,000
1986/06/13 370 372 365 368 597,000
1986/06/12 366 373 365 368 790,000
1986/06/11 357 368 356 361 1,003,000
1986/06/10 354 357 351 352 192,000
1986/06/09 355 358 342 355 343,000
1986/06/07 343 358 341 358 224,000
1986/06/06 341 343 340 341 739,000
1986/06/05 342 350 340 341 260,000
1986/06/04 343 346 335 342 375,000
1986/06/03 350 355 342 342 270,000
1986/06/02 352 355 346 347 236,000
1986/05/31 351 355 348 349 178,000
1986/05/30 359 359 350 358 295,000
1986/05/29 359 360 352 360 421,000
1986/05/28 353 360 351 353 392,000
1986/05/27 361 364 350 353 347,000
1986/05/26 373 375 355 360 463,000
1986/05/24 375 375 366 368 269,000
1986/05/23 378 378 364 366 479,000
1986/05/22 374 385 366 373 2,172,000
1986/05/21 352 373 351 370 1,414,000
1986/05/20 352 352 348 348 235,000
1986/05/19 346 355 345 348 440,000
1986/05/17 349 350 340 347 257,000
1986/05/16 355 356 339 339 608,000
1986/05/15 345 356 340 352 744,000
1986/05/14 333 343 333 340 484,000
1986/05/13 327 335 320 335 557,000
1986/05/12 336 336 331 332 325,000
1986/05/09 343 343 331 332 400,000
1986/05/08 335 350 335 341 867,000
1986/05/07 339 339 335 335 187,000
1986/05/06 339 339 334 339 163,000
1986/05/02 330 334 322 334 279,000
1986/05/01 322 325 320 322 260,000
1986/04/30 330 330 318 320 552,000
1986/04/28 328 332 326 326 208,000
1986/04/26 334 334 328 328 151,000
1986/04/25 325 334 325 331 146,000
1986/04/24 335 335 325 325 534,000
1986/04/23 336 338 330 335 390,000
1986/04/22 343 344 335 341 574,000
1986/04/21 328 346 328 338 241,000
1986/04/19 330 330 326 328 143,000
1986/04/18 334 334 325 326 667,000
1986/04/17 340 340 332 334 352,000
1986/04/16 330 340 330 340 286,000
1986/04/15 330 330 327 330 219,000
1986/04/14 341 341 330 330 320,000
1986/04/11 342 343 325 331 391,000
1986/04/10 344 345 332 344 243,000
1986/04/09 341 349 336 339 297,000
1986/04/08 352 352 330 331 425,000
1986/04/07 350 354 345 354 277,000
1986/04/05 330 344 330 344 267,000
1986/04/04 330 340 320 320 1,242,000
1986/04/03 342 342 328 331 1,420,000
1986/04/02 335 347 333 347 1,342,000
1986/04/01 345 350 316 330 3,328,000
1986/03/31 400 400 370 375 1,497,000
1986/03/29 405 407 398 402 348,000
1986/03/28 401 413 400 407 260,000
1986/03/27 395 410 391 401 376,000
1986/03/26 396 399 390 397 564,000
1986/03/25 402 403 395 396 473,000
1986/03/24 406 414 401 410 474,000
1986/03/22 405 408 401 401 170,000
1986/03/20 406 410 401 410 270,000
1986/03/19 410 411 405 405 370,000
1986/03/18 409 414 408 409 458,000
1986/03/17 415 418 408 414 427,000
1986/03/15 427 427 414 414 461,000
1986/03/14 427 432 412 417 437,000
1986/03/13 419 421 408 412 440,000
1986/03/12 415 422 415 418 244,000
1986/03/11 410 415 408 410 511,000
1986/03/10 415 415 410 410 215,000
1986/03/07 419 419 408 415 320,000
1986/03/06 430 430 415 419 638,000
1986/03/05 430 431 425 425 326,000
1986/03/04 430 430 425 425 127,000
1986/03/03 426 435 426 429 235,000
1986/03/01 435 436 430 430 156,000
1986/02/28 435 438 430 430 344,000
1986/02/27 435 445 435 442 551,000
1986/02/26 436 449 435 435 264,000
1986/02/25 439 439 435 435 234,000
1986/02/24 446 449 431 449 371,000
1986/02/22 453 455 447 447 78,000
1986/02/21 449 457 448 450 231,000
1986/02/20 460 460 450 450 158,000
1986/02/19 455 460 454 459 287,000
1986/02/18 449 450 445 450 390,000
1986/02/17 448 461 448 452 245,000
1986/02/15 455 455 446 449 88,000
1986/02/14 455 459 450 450 268,000
1986/02/13 453 460 451 459 283,000
1986/02/12 470 472 452 452 363,000
1986/02/10 453 462 453 462 300,000
1986/02/07 455 465 451 451 340,000
1986/02/06 452 468 452 461 464,000
1986/02/05 449 455 445 451 515,000
1986/02/04 480 480 446 455 1,017,000
1986/02/03 475 480 466 475 1,728,000
1986/02/01 435 473 435 464 1,343,000
1986/01/31 428 435 426 434 654,000
1986/01/30 403 425 401 425 554,000
1986/01/29 393 405 393 402 116,000
1986/01/28 390 393 386 390 211,000
1986/01/27 393 400 386 390 284,000
1986/01/25 395 400 385 390 912,000
1986/01/24 398 405 398 400 278,000
1986/01/23 395 399 385 395 213,000
1986/01/22 387 390 385 390 102,000
1986/01/21 390 390 382 382 205,000
1986/01/20 393 393 390 391 47,000
1986/01/18 395 395 390 393 68,000
1986/01/17 396 402 395 395 90,000
1986/01/16 404 404 396 396 113,000
1986/01/14 401 414 395 405 396,000
1986/01/13 410 410 396 396 277,000
1986/01/10 387 412 387 403 529,000
1986/01/09 378 398 377 385 240,000
1986/01/08 365 379 365 377 212,000
1986/01/07 371 375 365 366 438,000
1986/01/06 380 380 372 373 231,000
1986/01/04 389 389 381 381 60,000

このページの先頭へ