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
2000/12/29 50 51 50 50 135,000
2000/12/28 51 52 50 51 95,000
2000/12/27 51 52 50 52 219,000
2000/12/26 51 52 51 51 112,000
2000/12/25 55 55 51 52 138,000
2000/12/22 52 52 50 51 121,000
2000/12/21 52 53 50 51 71,000
2000/12/20 53 55 52 53 121,000
2000/12/19 55 56 53 54 109,000
2000/12/18 57 58 56 56 109,000
2000/12/15 60 60 57 58 238,000
2000/12/14 58 58 57 57 78,000
2000/12/13 60 60 57 60 147,000
2000/12/12 60 60 58 58 117,000
2000/12/11 58 60 55 55 499,000
2000/12/08 53 60 53 59 265,000
2000/12/07 55 57 55 56 164,000
2000/12/06 59 60 55 55 177,000
2000/12/05 61 62 58 59 214,000
2000/12/04 61 63 60 61 303,000
2000/12/01 55 58 54 58 217,000
2000/11/30 53 58 52 57 323,000
2000/11/29 51 52 49 52 417,000
2000/11/28 50 52 49 51 74,000
2000/11/27 52 52 49 51 183,000
2000/11/24 50 52 47 52 291,000
2000/11/22 49 49 47 48 87,000
2000/11/21 48 49 47 47 83,000
2000/11/20 49 50 48 49 26,000
2000/11/17 49 50 48 48 120,000
2000/11/16 51 51 49 49 87,000
2000/11/15 54 55 48 50 364,000
2000/11/14 50 51 48 51 151,000
2000/11/13 52 52 51 51 54,000
2000/11/10 52 53 51 52 55,000
2000/11/09 52 54 52 52 47,000
2000/11/08 52 53 52 52 37,000
2000/11/07 52 53 51 52 74,000
2000/11/06 50 52 50 52 140,000
2000/11/02 49 50 49 50 121,000
2000/11/01 50 50 49 50 47,000
2000/10/31 52 52 49 50 100,000
2000/10/30 53 53 49 51 164,000
2000/10/27 53 53 53 53 89,000
2000/10/26 54 55 53 55 57,000
2000/10/25 57 57 55 55 109,000
2000/10/24 56 57 55 56 48,000
2000/10/23 56 56 55 56 129,000
2000/10/20 54 57 54 55 190,000
2000/10/19 55 56 54 54 208,000
2000/10/18 57 57 55 57 172,000
2000/10/17 60 60 57 57 122,000
2000/10/16 61 62 60 60 117,000
2000/10/13 63 63 61 62 212,000
2000/10/12 62 63 62 63 76,000
2000/10/11 64 64 62 62 131,000
2000/10/10 64 65 63 64 47,000
2000/10/06 64 66 63 64 53,000
2000/10/05 64 66 64 64 43,000
2000/10/04 65 66 65 65 35,000
2000/10/03 65 66 62 66 213,000
2000/10/02 64 66 63 63 164,000
2000/09/29 64 66 61 62 190,000
2000/09/28 63 64 63 64 36,000
2000/09/27 64 65 64 64 44,000
2000/09/26 65 65 64 64 12,000
2000/09/25 66 66 65 66 67,000
2000/09/22 64 66 64 65 70,000
2000/09/21 64 66 64 66 59,000
2000/09/20 65 66 64 66 43,000
2000/09/19 63 65 63 65 485,000
2000/09/18 63 65 63 64 126,000
2000/09/14 70 70 66 66 158,000
2000/09/13 65 66 65 66 241,000
2000/09/12 65 67 65 66 72,000
2000/09/11 65 67 65 66 79,000
2000/09/08 65 68 65 68 134,000
2000/09/07 67 68 67 67 111,000
2000/09/06 65 67 65 67 138,000
2000/09/05 68 68 67 67 58,000
2000/09/04 67 68 67 68 140,000
2000/09/01 66 67 66 66 104,000
2000/08/31 68 68 66 66 32,000
2000/08/30 67 68 66 68 64,000
2000/08/29 66 68 66 67 60,000
2000/08/28 67 68 66 66 39,000
2000/08/25 70 70 66 66 93,000
2000/08/24 67 68 65 65 49,000
2000/08/23 67 67 66 67 28,000
2000/08/22 67 67 66 66 30,000
2000/08/21 68 68 65 65 42,000
2000/08/18 69 69 67 68 74,000
2000/08/17 68 68 67 68 38,000
2000/08/16 68 68 67 68 25,000
2000/08/15 68 69 67 68 171,000
2000/08/14 66 67 65 66 153,000
2000/08/11 66 67 66 67 25,000
2000/08/10 66 67 66 67 31,000
2000/08/09 66 68 66 67 45,000
2000/08/08 67 68 67 68 25,000
2000/08/07 67 68 66 67 63,000
2000/08/04 65 67 65 67 91,000
2000/08/03 65 66 64 66 62,000
2000/08/02 64 66 64 64 68,000
2000/08/01 65 66 64 66 58,000
2000/07/31 65 65 63 64 191,000
2000/07/28 67 67 66 66 111,000
2000/07/27 69 69 67 68 65,000
2000/07/26 69 69 68 69 34,000
2000/07/25 70 70 66 69 148,000
2000/07/24 71 71 66 67 171,000
2000/07/21 73 73 70 71 58,000
2000/07/19 73 73 70 72 88,000
2000/07/18 75 76 73 73 144,000
2000/07/17 75 76 75 75 103,000
2000/07/14 76 77 75 76 229,000
2000/07/13 76 76 75 75 174,000
2000/07/12 76 77 75 77 298,000
2000/07/11 76 77 76 77 329,000
2000/07/10 75 77 75 75 348,000
2000/07/07 74 74 73 73 117,000
2000/07/06 75 76 73 74 256,000
2000/07/05 76 77 75 76 447,000
2000/07/04 77 78 76 76 715,000
2000/07/03 74 76 74 75 584,000
2000/06/30 72 73 71 72 353,000
2000/06/29 71 72 70 70 453,000
2000/06/28 70 71 69 70 268,000
2000/06/27 68 69 68 69 250,000
2000/06/26 69 69 67 68 152,000
2000/06/23 69 70 68 68 373,000
2000/06/22 68 68 67 67 260,000
2000/06/21 70 70 68 68 176,000
2000/06/20 71 71 69 69 130,000
2000/06/19 69 70 68 70 191,000
2000/06/16 70 70 67 67 295,000
2000/06/15 72 72 70 70 387,000
2000/06/14 71 73 70 70 473,000
2000/06/13 75 76 70 71 1,209,000
2000/06/12 70 74 68 74 1,887,000
2000/06/09 64 66 63 66 665,000
2000/06/08 62 64 61 64 489,000
2000/06/07 61 62 61 61 191,000
2000/06/06 61 62 61 61 219,000
2000/06/05 61 62 61 61 188,000
2000/06/02 62 62 61 61 87,000
2000/06/01 62 63 61 62 307,000
2000/05/31 63 63 62 63 102,000
2000/05/30 63 64 61 62 322,000
2000/05/29 63 64 62 63 140,000
2000/05/26 65 65 63 63 157,000
2000/05/25 66 66 63 63 170,000
2000/05/24 65 66 63 65 174,000
2000/05/23 64 65 64 65 178,000
2000/05/22 66 66 64 64 279,000
2000/05/19 67 68 65 67 326,000
2000/05/18 67 67 66 66 255,000
2000/05/17 67 68 67 68 241,000
2000/05/16 67 68 67 67 177,000
2000/05/15 67 68 66 66 393,000
2000/05/12 68 68 66 67 194,000
2000/05/11 69 69 66 68 241,000
2000/05/10 69 70 67 69 273,000
2000/05/09 70 71 69 69 367,000
2000/05/08 71 71 68 69 600,000
2000/05/02 66 68 65 68 333,000
2000/05/01 61 65 61 65 692,000
2000/04/28 63 64 61 61 1,335,000
2000/04/27 67 67 63 63 761,000
2000/04/26 68 69 65 66 1,050,000
2000/04/25 73 73 68 70 1,213,000
2000/04/24 75 75 68 69 2,487,000
2000/04/21 71 77 61 61 6,905,000
2000/04/20 76 78 70 70 2,766,000
2000/04/19 76 85 72 75 2,052,000
2000/04/18 90 92 76 81 1,813,000
2000/04/17 64 92 64 85 2,953,000
2000/04/14 112 114 109 114 745,000
2000/04/13 110 114 109 112 360,000
2000/04/12 106 111 105 110 276,000
2000/04/11 106 108 105 106 100,000
2000/04/10 108 109 106 107 109,000
2000/04/07 106 110 104 104 209,000
2000/04/06 109 113 106 113 239,000
2000/04/05 104 109 104 109 158,000
2000/04/04 108 110 102 104 267,000
2000/04/03 102 106 102 106 208,000
2000/03/31 102 103 95 99 185,000
2000/03/30 101 102 100 100 130,000
2000/03/29 103 107 101 101 185,000
2000/03/28 109 110 100 108 140,000
2000/03/27 105 110 99 109 505,000
2000/03/24 102 110 99 105 479,000
2000/03/23 104 105 99 99 136,000
2000/03/22 96 108 96 108 192,000
2000/03/21 95 96 93 96 100,000
2000/03/17 98 99 91 99 244,000
2000/03/16 102 103 96 96 219,000
2000/03/15 109 109 101 103 253,000
2000/03/14 107 110 105 110 218,000
2000/03/13 106 118 103 115 595,000
2000/03/10 106 106 98 101 1,807,000
2000/03/09 88 97 88 96 253,000
2000/03/08 90 94 89 89 154,000
2000/03/07 90 96 88 96 377,000
2000/03/06 83 89 81 83 264,000
2000/03/03 80 83 78 83 164,000
2000/03/02 77 80 77 78 105,000
2000/03/01 78 80 78 80 84,000
2000/02/29 78 80 77 80 76,000
2000/02/28 77 80 77 77 176,000
2000/02/25 84 84 77 79 211,000
2000/02/24 81 83 80 80 215,000
2000/02/23 81 86 81 81 109,000
2000/02/22 81 88 80 82 177,000
2000/02/21 88 88 83 83 109,000
2000/02/18 90 93 83 88 185,000
2000/02/17 94 95 91 91 172,000
2000/02/16 87 95 86 93 341,000
2000/02/15 85 89 85 87 327,000
2000/02/14 81 87 81 85 135,000
2000/02/10 83 86 81 83 446,000
2000/02/09 83 85 82 85 111,000
2000/02/08 80 85 79 85 142,000
2000/02/07 81 82 81 82 56,000
2000/02/04 83 84 81 81 241,000
2000/02/03 84 85 82 83 109,000
2000/02/02 85 87 83 83 174,000
2000/02/01 85 86 82 86 143,000
2000/01/31 86 86 81 86 250,000
2000/01/28 86 91 82 84 402,000
2000/01/27 86 89 85 86 134,000
2000/01/26 93 93 87 91 106,000
2000/01/25 95 95 90 94 153,000
2000/01/24 91 93 90 91 111,000
2000/01/21 96 97 90 91 154,000
2000/01/20 101 105 99 99 214,000
2000/01/19 98 103 98 101 154,000
2000/01/18 98 100 96 99 130,000
2000/01/17 90 104 90 100 311,000
2000/01/14 85 90 81 85 593,000
2000/01/13 85 85 81 84 130,000
2000/01/12 82 84 81 84 186,000
2000/01/11 80 82 78 82 230,000
2000/01/07 81 84 80 84 137,000
2000/01/06 81 85 78 79 198,000
2000/01/05 82 90 78 81 259,000
2000/01/04 78 80 77 77 107,000

このページの先頭へ