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
2001/12/28 49 50 48 50 225,000
2001/12/27 46 47 45 47 115,000
2001/12/26 45 48 45 47 134,000
2001/12/25 46 46 44 45 157,000
2001/12/21 47 47 43 44 348,000
2001/12/20 41 46 40 43 458,000
2001/12/19 41 42 39 40 474,000
2001/12/18 40 43 40 41 480,000
2001/12/17 48 49 42 44 965,000
2001/12/14 52 52 48 49 862,000
2001/12/13 49 50 48 50 276,000
2001/12/12 52 52 49 49 1,298,000
2001/12/11 49 56 48 53 1,473,000
2001/12/10 46 46 42 46 406,000
2001/12/07 49 50 42 46 1,013,000
2001/12/06 51 52 49 49 722,000
2001/12/05 51 53 50 52 191,000
2001/12/04 51 52 50 51 270,000
2001/12/03 53 53 51 53 400,000
2001/11/30 55 57 49 53 983,000
2001/11/29 58 58 53 54 572,000
2001/11/28 61 61 58 60 541,000
2001/11/27 64 64 62 63 166,000
2001/11/26 63 64 61 64 359,000
2001/11/22 64 64 62 62 238,000
2001/11/21 66 66 64 65 130,000
2001/11/20 67 67 65 66 114,000
2001/11/19 68 69 66 68 255,000
2001/11/16 66 68 66 68 196,000
2001/11/15 66 66 63 66 259,000
2001/11/14 64 65 62 65 175,000
2001/11/13 59 64 59 64 524,000
2001/11/12 67 67 63 63 258,000
2001/11/09 73 73 60 65 813,000
2001/11/08 76 77 74 75 112,000
2001/11/07 76 78 76 78 161,000
2001/11/06 76 77 75 76 125,000
2001/11/05 75 77 75 76 164,000
2001/11/02 77 77 76 77 171,000
2001/11/01 80 80 76 77 239,000
2001/10/31 77 80 76 80 320,000
2001/10/30 83 83 80 80 154,000
2001/10/29 85 85 82 83 132,000
2001/10/26 85 85 82 83 251,000
2001/10/25 83 84 82 84 154,000
2001/10/24 81 84 81 83 221,000
2001/10/23 81 84 81 84 392,000
2001/10/22 80 82 78 81 370,000
2001/10/19 81 81 79 80 147,000
2001/10/18 82 82 79 81 120,000
2001/10/17 79 82 78 82 468,000
2001/10/16 77 80 77 80 142,000
2001/10/15 81 81 76 80 275,000
2001/10/12 81 82 79 81 177,000
2001/10/11 78 80 78 80 209,000
2001/10/10 80 81 78 78 236,000
2001/10/09 81 82 80 81 149,000
2001/10/05 84 84 82 82 160,000
2001/10/04 82 84 82 84 134,000
2001/10/03 84 84 82 82 200,000
2001/10/02 83 83 81 82 215,000
2001/10/01 83 85 81 81 237,000
2001/09/28 81 84 81 83 295,000
2001/09/27 80 82 80 81 87,000
2001/09/26 82 82 80 80 332,000
2001/09/25 89 89 81 83 243,000
2001/09/21 80 82 78 80 325,000
2001/09/20 83 85 81 83 696,000
2001/09/19 88 90 86 86 954,000
2001/09/18 88 92 88 92 698,000
2001/09/17 87 87 81 87 564,000
2001/09/14 89 91 88 89 836,000
2001/09/13 81 85 81 85 815,000
2001/09/12 73 85 73 78 1,876,000
2001/09/11 92 94 88 88 1,124,000
2001/09/10 92 96 92 93 1,211,000
2001/09/07 99 99 97 98 713,000
2001/09/06 100 102 99 101 595,000
2001/09/05 102 103 101 102 845,000
2001/09/04 101 104 100 104 996,000
2001/09/03 104 106 102 102 1,448,000
2001/08/31 104 109 104 105 1,110,000
2001/08/30 109 109 104 109 1,557,000
2001/08/29 112 113 110 112 1,279,000
2001/08/28 117 118 111 114 2,347,000
2001/08/27 111 117 110 116 5,551,000
2001/08/24 110 110 107 108 1,306,000
2001/08/23 112 115 108 108 4,053,000
2001/08/22 101 107 100 107 3,278,000
2001/08/21 100 102 99 102 1,107,000
2001/08/20 100 100 98 99 413,000
2001/08/17 100 103 100 100 932,000
2001/08/16 102 102 100 100 890,000
2001/08/15 103 103 100 103 1,823,000
2001/08/14 97 105 97 104 2,399,000
2001/08/13 99 99 96 97 817,000
2001/08/10 98 99 97 98 987,000
2001/08/09 101 101 98 100 1,445,000
2001/08/08 98 104 97 103 3,972,000
2001/08/07 95 98 95 97 1,548,000
2001/08/06 97 99 95 95 2,086,000
2001/08/03 98 100 98 100 1,437,000
2001/08/02 100 101 97 100 2,625,000
2001/08/01 102 103 98 100 2,839,000
2001/07/31 100 102 94 102 5,182,000
2001/07/30 110 112 101 102 5,387,000
2001/07/27 103 111 103 108 6,526,000
2001/07/26 98 104 96 103 5,798,000
2001/07/25 97 101 94 96 3,745,000
2001/07/24 97 101 93 101 7,195,000
2001/07/23 113 114 101 102 10,088,000
2001/07/19 117 119 112 117 9,919,000
2001/07/18 119 120 114 119 14,049,000
2001/07/17 117 123 114 115 25,907,000
2001/07/16 110 120 108 120 24,158,000
2001/07/13 101 104 99 101 9,566,000
2001/07/12 94 97 92 97 4,761,000
2001/07/11 95 99 91 91 12,066,000
2001/07/10 89 96 87 94 7,613,000
2001/07/09 87 88 85 85 1,638,000
2001/07/06 92 96 88 90 6,114,000
2001/07/05 83 97 80 97 6,599,000
2001/07/04 80 82 80 80 591,000
2001/07/03 79 80 76 80 635,000
2001/07/02 81 82 78 79 375,000
2001/06/29 84 84 81 82 611,000
2001/06/28 86 86 82 84 1,032,000
2001/06/27 82 87 82 86 1,832,000
2001/06/26 86 87 81 84 2,135,000
2001/06/25 91 94 86 89 5,023,000
2001/06/22 80 92 77 88 9,507,000
2001/06/21 72 81 72 80 2,209,000
2001/06/20 72 72 69 70 266,000
2001/06/19 73 74 71 71 332,000
2001/06/18 74 76 71 72 785,000
2001/06/15 71 77 69 73 1,969,000
2001/06/14 67 69 67 69 96,000
2001/06/13 68 69 67 69 95,000
2001/06/12 69 69 68 69 117,000
2001/06/11 67 68 66 68 307,000
2001/06/08 65 67 65 66 295,000
2001/06/07 64 65 63 65 144,000
2001/06/06 65 66 65 65 136,000
2001/06/05 69 69 65 66 98,000
2001/06/04 67 69 66 67 219,000
2001/06/01 68 69 66 67 210,000
2001/05/31 68 69 66 68 199,000
2001/05/30 67 68 67 68 165,000
2001/05/29 68 69 67 67 381,000
2001/05/28 72 73 67 68 1,012,000
2001/05/25 76 78 70 72 3,103,000
2001/05/24 64 65 62 63 113,000
2001/05/23 64 65 63 64 161,000
2001/05/22 66 68 65 65 75,000
2001/05/21 67 67 65 66 207,000
2001/05/18 66 69 65 67 215,000
2001/05/17 66 67 65 66 112,000
2001/05/16 68 68 65 66 80,000
2001/05/15 68 68 66 66 162,000
2001/05/14 65 66 65 66 81,000
2001/05/11 67 69 67 67 74,000
2001/05/10 64 68 64 67 96,000
2001/05/09 66 66 61 64 256,000
2001/05/08 68 69 67 68 230,000
2001/05/07 73 73 69 71 566,000
2001/05/02 75 76 73 73 436,000
2001/05/01 75 76 74 75 294,000
2001/04/27 78 78 71 73 562,000
2001/04/26 77 78 76 77 897,000
2001/04/25 74 77 73 76 1,235,000
2001/04/24 72 73 70 73 448,000
2001/04/23 70 72 69 72 635,000
2001/04/20 66 68 66 66 444,000
2001/04/19 67 68 64 65 287,000
2001/04/18 67 68 65 67 320,000
2001/04/17 69 71 68 68 1,185,000
2001/04/16 66 68 66 67 287,000
2001/04/13 67 68 65 65 706,000
2001/04/12 63 66 62 65 697,000
2001/04/11 61 64 61 62 201,000
2001/04/10 60 62 60 61 238,000
2001/04/09 61 62 61 61 120,000
2001/04/06 65 67 61 62 392,000
2001/04/05 62 65 62 64 374,000
2001/04/04 60 62 59 62 257,000
2001/04/03 59 60 58 60 247,000
2001/04/02 60 60 58 58 162,000
2001/03/30 61 62 58 60 263,000
2001/03/29 57 63 56 61 381,000
2001/03/28 67 69 60 65 980,000
2001/03/27 70 70 61 62 2,553,000
2001/03/26 51 55 50 55 729,000
2001/03/23 52 52 50 51 417,000
2001/03/22 51 52 50 52 197,000
2001/03/21 51 51 49 51 443,000
2001/03/19 50 51 50 51 187,000
2001/03/16 52 52 50 50 259,000
2001/03/15 53 53 51 52 245,000
2001/03/14 51 52 51 52 105,000
2001/03/13 51 52 51 51 150,000
2001/03/12 53 53 52 52 44,000
2001/03/09 54 54 52 53 132,000
2001/03/08 51 54 51 54 71,000
2001/03/07 53 53 51 51 122,000
2001/03/06 52 52 51 51 32,000
2001/03/05 53 53 52 52 117,000
2001/03/02 54 55 53 53 93,000
2001/03/01 56 56 53 55 180,000
2001/02/28 56 56 54 54 173,000
2001/02/27 54 55 54 54 121,000
2001/02/26 54 55 53 54 134,000
2001/02/23 55 55 53 55 98,000
2001/02/22 54 54 52 52 84,000
2001/02/21 53 54 52 54 77,000
2001/02/20 53 53 52 52 75,000
2001/02/19 54 55 52 53 162,000
2001/02/16 55 55 54 54 35,000
2001/02/15 56 56 53 53 343,000
2001/02/14 52 56 52 55 170,000
2001/02/13 51 52 51 51 113,000
2001/02/09 52 52 51 51 72,000
2001/02/08 51 52 50 52 68,000
2001/02/07 52 52 51 51 31,000
2001/02/06 51 52 50 51 90,000
2001/02/05 52 52 51 51 63,000
2001/02/02 52 53 52 52 139,000
2001/02/01 55 55 53 53 144,000
2001/01/31 56 56 52 54 411,000
2001/01/30 58 58 54 56 819,000
2001/01/29 50 52 50 51 351,000
2001/01/26 50 51 50 50 89,000
2001/01/25 51 51 50 51 81,000
2001/01/24 50 50 49 50 96,000
2001/01/23 50 51 50 51 51,000
2001/01/22 51 51 50 50 57,000
2001/01/19 50 51 50 50 50,000
2001/01/18 51 51 50 50 107,000
2001/01/17 51 51 50 50 105,000
2001/01/16 52 52 50 51 107,000
2001/01/15 53 53 51 51 209,000
2001/01/12 49 50 49 50 43,000
2001/01/11 48 50 48 49 53,000
2001/01/10 47 51 47 50 262,000
2001/01/09 50 50 48 49 123,000
2001/01/05 49 50 48 50 115,000
2001/01/04 51 51 50 51 120,000

このページの先頭へ