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
1999/12/30 79 81 77 77 143,000
1999/12/29 81 84 77 80 271,000
1999/12/28 81 87 80 84 177,000
1999/12/27 87 89 85 89 85,000
1999/12/24 90 90 85 86 112,000
1999/12/22 83 87 83 87 140,000
1999/12/21 89 89 81 83 157,000
1999/12/20 89 90 85 90 112,000
1999/12/17 92 94 84 84 212,000
1999/12/16 91 96 91 95 165,000
1999/12/15 95 96 91 95 289,000
1999/12/14 91 92 90 92 101,000
1999/12/13 93 95 91 94 135,000
1999/12/10 100 100 92 92 2,132,000
1999/12/09 95 100 91 100 220,000
1999/12/08 100 101 94 94 192,000
1999/12/07 101 102 97 97 135,000
1999/12/06 94 101 93 101 129,000
1999/12/03 95 99 94 94 198,000
1999/12/02 98 100 96 97 192,000
1999/12/01 97 105 94 104 343,000
1999/11/30 94 99 94 99 158,000
1999/11/29 92 94 92 92 64,000
1999/11/26 92 94 92 93 115,000
1999/11/25 93 95 92 95 147,000
1999/11/24 93 97 92 97 116,000
1999/11/22 94 96 92 94 137,000
1999/11/19 93 96 91 91 267,000
1999/11/18 96 97 92 92 419,000
1999/11/17 92 93 90 91 233,000
1999/11/16 95 96 90 90 157,000
1999/11/15 100 102 90 90 285,000
1999/11/12 93 100 90 90 507,000
1999/11/11 105 106 98 98 163,000
1999/11/10 106 110 105 105 213,000
1999/11/09 110 111 106 106 211,000
1999/11/08 111 111 103 107 146,000
1999/11/05 108 112 107 107 153,000
1999/11/04 107 112 107 110 135,000
1999/11/02 107 112 107 112 107,000
1999/11/01 109 112 108 111 96,000
1999/10/29 109 114 109 110 111,000
1999/10/28 108 110 107 108 110,000
1999/10/27 112 112 108 108 112,000
1999/10/26 112 113 111 111 118,000
1999/10/25 111 114 111 111 181,000
1999/10/22 116 116 111 111 182,000
1999/10/21 113 115 111 111 145,000
1999/10/20 116 117 113 116 104,000
1999/10/19 120 120 114 116 121,000
1999/10/18 118 120 118 120 188,000
1999/10/15 118 119 116 119 261,000
1999/10/14 114 116 114 114 112,000
1999/10/13 113 114 112 114 185,000
1999/10/12 115 116 113 114 85,000
1999/10/08 115 120 114 114 560,000
1999/10/07 118 120 115 120 205,000
1999/10/06 115 117 114 116 128,000
1999/10/05 119 119 114 114 196,000
1999/10/04 121 121 115 115 86,000
1999/10/01 118 124 116 117 194,000
1999/09/30 119 124 115 123 273,000
1999/09/29 115 120 115 120 68,000
1999/09/28 118 120 115 118 59,000
1999/09/27 115 120 113 114 95,000
1999/09/24 120 120 115 120 210,000
1999/09/22 116 120 115 116 101,000
1999/09/21 116 124 115 124 106,000
1999/09/20 116 119 116 116 97,000
1999/09/17 117 120 115 115 267,000
1999/09/16 118 121 115 120 279,000
1999/09/14 130 130 120 128 380,000
1999/09/13 123 129 122 126 203,000
1999/09/10 121 128 121 127 1,854,000
1999/09/09 127 127 122 123 46,000
1999/09/08 124 125 122 122 116,000
1999/09/07 126 126 124 126 57,000
1999/09/06 123 126 123 124 48,000
1999/09/03 124 126 123 124 86,000
1999/09/02 126 127 123 123 117,000
1999/09/01 129 133 127 130 105,000
1999/08/31 128 129 123 129 128,000
1999/08/30 127 128 125 128 49,000
1999/08/27 129 130 121 123 160,000
1999/08/26 132 133 127 129 98,000
1999/08/25 135 135 128 133 142,000
1999/08/24 137 137 130 135 50,000
1999/08/23 137 138 134 134 95,000
1999/08/20 130 136 130 135 190,000
1999/08/19 124 130 124 130 114,000
1999/08/18 126 127 124 125 72,000
1999/08/17 123 128 123 127 61,000
1999/08/16 126 127 122 122 227,000
1999/08/13 123 123 120 121 554,000
1999/08/12 123 127 121 125 59,000
1999/08/11 123 127 120 127 67,000
1999/08/10 121 124 118 124 102,000
1999/08/09 122 123 121 121 68,000
1999/08/06 126 126 118 119 224,000
1999/08/05 126 126 122 125 202,000
1999/08/04 125 129 123 127 98,000
1999/08/03 126 129 123 123 142,000
1999/08/02 126 131 126 126 109,000
1999/07/30 128 131 126 126 143,000
1999/07/29 129 133 128 128 212,000
1999/07/28 133 136 128 128 153,000
1999/07/27 131 135 128 134 136,000
1999/07/26 135 135 131 131 110,000
1999/07/23 134 136 128 136 184,000
1999/07/22 137 137 126 129 336,000
1999/07/21 135 138 133 134 94,000
1999/07/19 133 139 133 139 64,000
1999/07/16 132 135 132 132 238,000
1999/07/15 140 140 132 132 321,000
1999/07/14 138 144 136 137 195,000
1999/07/13 138 142 138 138 107,000
1999/07/12 137 142 137 138 133,000
1999/07/09 138 150 136 145 837,000
1999/07/08 143 145 140 140 286,000
1999/07/07 150 150 143 145 253,000
1999/07/06 145 145 141 142 152,000
1999/07/05 148 150 145 146 161,000
1999/07/02 151 152 148 148 278,000
1999/07/01 154 155 151 151 164,000
1999/06/30 149 152 149 149 151,000
1999/06/29 152 154 149 154 139,000
1999/06/28 155 155 151 151 89,000
1999/06/25 155 156 151 151 133,000
1999/06/24 151 155 151 155 118,000
1999/06/23 152 157 152 152 162,000
1999/06/22 155 158 152 152 95,000
1999/06/21 154 157 151 154 140,000
1999/06/18 156 156 149 149 201,000
1999/06/17 151 156 151 154 146,000
1999/06/16 150 155 149 149 68,000
1999/06/15 155 156 150 154 211,000
1999/06/14 151 158 149 149 528,000
1999/06/11 153 159 149 156 2,559,000
1999/06/10 146 159 144 158 317,000
1999/06/09 138 149 138 148 156,000
1999/06/08 140 144 140 142 63,000
1999/06/07 139 143 138 140 153,000
1999/06/04 137 140 136 139 83,000
1999/06/03 136 137 133 137 64,000
1999/06/02 134 136 133 136 82,000
1999/06/01 132 141 132 140 143,000
1999/05/31 132 136 130 136 168,000
1999/05/28 134 135 131 132 134,000
1999/05/27 138 141 135 141 102,000
1999/05/26 140 145 137 143 114,000
1999/05/25 141 143 137 140 117,000
1999/05/24 136 140 135 137 255,000
1999/05/21 141 143 137 140 88,000
1999/05/20 144 144 135 136 135,000
1999/05/19 142 144 137 137 125,000
1999/05/18 150 150 142 144 282,000
1999/05/17 157 158 151 151 240,000
1999/05/14 160 160 153 158 858,000
1999/05/13 161 161 156 158 290,000
1999/05/12 153 161 152 161 646,000
1999/05/11 154 154 151 152 208,000
1999/05/10 150 152 148 151 106,000
1999/05/07 150 152 146 146 317,000
1999/05/06 148 154 147 154 166,000
1999/04/30 150 150 145 147 100,000
1999/04/28 150 152 144 151 222,000
1999/04/27 150 152 148 149 137,000
1999/04/26 146 153 141 148 207,000
1999/04/23 146 151 146 146 222,000
1999/04/22 148 150 146 150 122,000
1999/04/21 148 148 145 148 133,000
1999/04/20 144 149 143 147 220,000
1999/04/19 149 150 144 144 239,000
1999/04/16 148 152 148 152 166,000
1999/04/15 150 150 146 147 209,000
1999/04/14 151 153 142 145 339,000
1999/04/13 149 150 146 149 214,000
1999/04/12 145 150 145 145 257,000
1999/04/09 155 155 141 142 1,338,000
1999/04/08 138 142 135 140 264,000
1999/04/07 134 137 132 133 243,000
1999/04/06 137 137 130 130 117,000
1999/04/05 131 136 131 136 163,000
1999/04/02 130 135 129 131 153,000
1999/04/01 132 137 132 137 216,000
1999/03/31 132 135 128 132 181,000
1999/03/30 133 133 126 127 183,000
1999/03/29 137 138 131 135 58,000
1999/03/26 133 139 132 132 132,000
1999/03/25 137 138 129 133 338,000
1999/03/24 130 138 126 126 229,000
1999/03/23 134 138 128 129 284,000
1999/03/19 139 141 132 139 407,000
1999/03/18 137 139 123 124 388,000
1999/03/17 139 142 137 142 227,000
1999/03/16 133 142 133 138 213,000
1999/03/15 138 142 132 142 236,000
1999/03/12 145 145 128 128 1,553,000
1999/03/11 134 145 129 141 512,000
1999/03/10 127 134 125 134 227,000
1999/03/09 130 132 125 132 230,000
1999/03/08 130 134 128 133 229,000
1999/03/05 125 134 125 134 345,000
1999/03/04 127 127 122 124 90,000
1999/03/03 124 128 122 128 84,000
1999/03/02 131 131 122 122 215,000
1999/03/01 129 131 128 129 89,000
1999/02/26 130 131 126 126 301,000
1999/02/25 128 128 124 128 156,000
1999/02/24 129 130 123 123 229,000
1999/02/23 120 135 120 134 345,000
1999/02/22 120 124 118 119 86,000
1999/02/19 121 122 120 120 149,000
1999/02/18 128 128 121 122 80,000
1999/02/17 130 130 124 124 107,000
1999/02/16 126 130 126 130 99,000
1999/02/15 129 129 126 126 194,000
1999/02/12 124 132 120 120 317,000
1999/02/10 121 130 121 129 95,000
1999/02/09 129 129 123 127 47,000
1999/02/08 124 128 121 125 68,000
1999/02/05 129 129 122 128 156,000
1999/02/04 133 133 128 131 131,000
1999/02/03 128 134 128 133 96,000
1999/02/02 136 136 130 130 67,000
1999/02/01 136 137 132 135 73,000
1999/01/29 137 137 131 131 141,000
1999/01/28 134 138 134 135 149,000
1999/01/27 132 135 132 134 183,000
1999/01/26 131 135 131 133 350,000
1999/01/25 127 134 127 134 177,000
1999/01/22 130 134 129 132 207,000
1999/01/21 128 133 125 131 187,000
1999/01/20 121 128 121 128 145,000
1999/01/19 123 127 120 125 99,000
1999/01/18 122 128 122 122 57,000
1999/01/14 115 124 115 124 425,000
1999/01/13 113 115 113 115 69,000
1999/01/12 115 118 113 117 164,000
1999/01/11 114 117 114 114 143,000
1999/01/08 119 120 114 115 297,000
1999/01/07 119 121 118 120 150,000
1999/01/06 117 119 113 119 116,000
1999/01/05 113 115 111 113 225,000
1999/01/04 112 114 112 112 163,000

このページの先頭へ