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 |
---|---|---|---|---|---|
2002/12/30 | 42 | 44 | 41 | 43 | 369,000 |
2002/12/27 | 41 | 43 | 40 | 43 | 216,000 |
2002/12/26 | 41 | 42 | 41 | 42 | 254,000 |
2002/12/25 | 41 | 41 | 40 | 40 | 288,000 |
2002/12/24 | 40 | 42 | 40 | 42 | 236,000 |
2002/12/20 | 40 | 41 | 39 | 40 | 195,000 |
2002/12/19 | 40 | 40 | 39 | 40 | 315,000 |
2002/12/18 | 41 | 41 | 40 | 40 | 189,000 |
2002/12/17 | 40 | 41 | 40 | 40 | 129,000 |
2002/12/16 | 40 | 42 | 40 | 40 | 166,000 |
2002/12/13 | 42 | 42 | 40 | 41 | 410,000 |
2002/12/12 | 40 | 41 | 39 | 41 | 150,000 |
2002/12/11 | 40 | 41 | 40 | 40 | 110,000 |
2002/12/10 | 40 | 41 | 39 | 41 | 260,000 |
2002/12/09 | 41 | 41 | 40 | 41 | 123,000 |
2002/12/06 | 41 | 42 | 40 | 41 | 142,000 |
2002/12/05 | 41 | 43 | 41 | 41 | 109,000 |
2002/12/04 | 42 | 43 | 41 | 42 | 99,000 |
2002/12/03 | 44 | 45 | 41 | 43 | 590,000 |
2002/12/02 | 44 | 44 | 43 | 44 | 224,000 |
2002/11/29 | 42 | 45 | 42 | 43 | 220,000 |
2002/11/28 | 41 | 44 | 41 | 44 | 170,000 |
2002/11/27 | 42 | 43 | 41 | 42 | 228,000 |
2002/11/26 | 45 | 45 | 42 | 43 | 203,000 |
2002/11/25 | 44 | 45 | 43 | 45 | 260,000 |
2002/11/22 | 44 | 44 | 42 | 44 | 231,000 |
2002/11/21 | 41 | 43 | 41 | 43 | 458,000 |
2002/11/20 | 39 | 42 | 38 | 41 | 619,000 |
2002/11/19 | 40 | 41 | 34 | 39 | 524,000 |
2002/11/18 | 45 | 45 | 41 | 42 | 325,000 |
2002/11/15 | 45 | 48 | 42 | 44 | 798,000 |
2002/11/14 | 45 | 46 | 41 | 42 | 344,000 |
2002/11/13 | 47 | 48 | 45 | 45 | 131,000 |
2002/11/12 | 45 | 47 | 44 | 47 | 172,000 |
2002/11/11 | 49 | 50 | 46 | 46 | 129,000 |
2002/11/08 | 49 | 50 | 49 | 50 | 112,000 |
2002/11/07 | 50 | 51 | 50 | 51 | 103,000 |
2002/11/06 | 51 | 51 | 50 | 51 | 96,000 |
2002/11/05 | 50 | 51 | 50 | 51 | 154,000 |
2002/11/01 | 51 | 51 | 50 | 50 | 132,000 |
2002/10/31 | 53 | 53 | 50 | 51 | 224,000 |
2002/10/30 | 50 | 53 | 50 | 53 | 96,000 |
2002/10/29 | 54 | 54 | 50 | 51 | 292,000 |
2002/10/28 | 53 | 54 | 53 | 54 | 59,000 |
2002/10/25 | 55 | 55 | 53 | 54 | 181,000 |
2002/10/24 | 55 | 56 | 54 | 55 | 216,000 |
2002/10/23 | 52 | 54 | 52 | 54 | 176,000 |
2002/10/22 | 55 | 56 | 52 | 52 | 255,000 |
2002/10/21 | 55 | 56 | 53 | 54 | 428,000 |
2002/10/18 | 54 | 54 | 51 | 53 | 444,000 |
2002/10/17 | 54 | 55 | 51 | 52 | 451,000 |
2002/10/16 | 56 | 58 | 53 | 55 | 1,539,000 |
2002/10/15 | 52 | 58 | 48 | 52 | 1,548,000 |
2002/10/11 | 43 | 44 | 42 | 44 | 256,000 |
2002/10/10 | 41 | 42 | 40 | 42 | 352,000 |
2002/10/09 | 42 | 43 | 41 | 43 | 581,000 |
2002/10/08 | 42 | 45 | 41 | 41 | 328,000 |
2002/10/07 | 48 | 48 | 45 | 45 | 208,000 |
2002/10/04 | 48 | 50 | 47 | 49 | 299,000 |
2002/10/03 | 50 | 52 | 47 | 48 | 382,000 |
2002/10/02 | 56 | 56 | 50 | 52 | 249,000 |
2002/10/01 | 55 | 56 | 55 | 56 | 157,000 |
2002/09/30 | 57 | 58 | 55 | 57 | 115,000 |
2002/09/27 | 55 | 57 | 55 | 56 | 142,000 |
2002/09/26 | 54 | 55 | 54 | 54 | 54,000 |
2002/09/25 | 57 | 57 | 54 | 55 | 129,000 |
2002/09/24 | 57 | 57 | 55 | 56 | 85,000 |
2002/09/20 | 57 | 58 | 56 | 58 | 87,000 |
2002/09/19 | 57 | 59 | 57 | 57 | 385,000 |
2002/09/18 | 55 | 57 | 55 | 57 | 280,000 |
2002/09/17 | 55 | 58 | 54 | 58 | 246,000 |
2002/09/13 | 56 | 56 | 55 | 55 | 297,000 |
2002/09/12 | 55 | 55 | 54 | 55 | 142,000 |
2002/09/11 | 55 | 55 | 54 | 54 | 90,000 |
2002/09/10 | 55 | 56 | 54 | 54 | 246,000 |
2002/09/09 | 55 | 55 | 54 | 54 | 174,000 |
2002/09/06 | 55 | 56 | 53 | 56 | 129,000 |
2002/09/05 | 55 | 57 | 54 | 55 | 106,000 |
2002/09/04 | 55 | 55 | 53 | 55 | 174,000 |
2002/09/03 | 57 | 57 | 55 | 55 | 211,000 |
2002/09/02 | 58 | 59 | 56 | 57 | 144,000 |
2002/08/30 | 59 | 59 | 58 | 59 | 121,000 |
2002/08/29 | 59 | 60 | 59 | 59 | 85,000 |
2002/08/28 | 60 | 61 | 59 | 59 | 184,000 |
2002/08/27 | 63 | 63 | 60 | 60 | 210,000 |
2002/08/26 | 62 | 62 | 60 | 61 | 55,000 |
2002/08/23 | 62 | 62 | 60 | 60 | 143,000 |
2002/08/22 | 60 | 62 | 60 | 61 | 132,000 |
2002/08/21 | 62 | 62 | 60 | 60 | 133,000 |
2002/08/20 | 62 | 62 | 61 | 61 | 150,000 |
2002/08/19 | 64 | 64 | 62 | 62 | 56,000 |
2002/08/16 | 65 | 66 | 62 | 62 | 124,000 |
2002/08/15 | 65 | 65 | 64 | 65 | 193,000 |
2002/08/14 | 62 | 64 | 61 | 62 | 111,000 |
2002/08/13 | 62 | 63 | 61 | 62 | 63,000 |
2002/08/12 | 64 | 66 | 61 | 61 | 166,000 |
2002/08/09 | 63 | 65 | 62 | 64 | 212,000 |
2002/08/08 | 63 | 63 | 62 | 62 | 177,000 |
2002/08/07 | 59 | 62 | 59 | 61 | 453,000 |
2002/08/06 | 55 | 58 | 55 | 58 | 455,000 |
2002/08/05 | 61 | 62 | 60 | 60 | 460,000 |
2002/08/02 | 68 | 68 | 64 | 64 | 504,000 |
2002/08/01 | 71 | 71 | 68 | 68 | 301,000 |
2002/07/31 | 72 | 72 | 70 | 71 | 81,000 |
2002/07/30 | 70 | 73 | 70 | 72 | 209,000 |
2002/07/29 | 71 | 72 | 69 | 69 | 271,000 |
2002/07/26 | 71 | 72 | 70 | 70 | 177,000 |
2002/07/25 | 76 | 76 | 72 | 72 | 156,000 |
2002/07/24 | 72 | 76 | 71 | 76 | 310,000 |
2002/07/23 | 71 | 73 | 70 | 72 | 257,000 |
2002/07/22 | 72 | 73 | 71 | 71 | 323,000 |
2002/07/19 | 73 | 74 | 72 | 74 | 315,000 |
2002/07/18 | 74 | 74 | 72 | 72 | 268,000 |
2002/07/17 | 75 | 75 | 69 | 72 | 792,000 |
2002/07/16 | 75 | 77 | 74 | 77 | 111,000 |
2002/07/15 | 77 | 78 | 75 | 76 | 285,000 |
2002/07/12 | 78 | 78 | 76 | 78 | 223,000 |
2002/07/11 | 76 | 78 | 75 | 78 | 359,000 |
2002/07/10 | 74 | 79 | 74 | 78 | 465,000 |
2002/07/09 | 77 | 77 | 72 | 76 | 183,000 |
2002/07/08 | 78 | 79 | 75 | 77 | 309,000 |
2002/07/05 | 76 | 77 | 76 | 76 | 220,000 |
2002/07/04 | 79 | 80 | 75 | 75 | 515,000 |
2002/07/03 | 71 | 80 | 71 | 79 | 1,560,000 |
2002/07/02 | 71 | 72 | 70 | 72 | 126,000 |
2002/07/01 | 70 | 73 | 70 | 71 | 544,000 |
2002/06/28 | 72 | 73 | 70 | 72 | 212,000 |
2002/06/27 | 71 | 73 | 69 | 69 | 450,000 |
2002/06/26 | 72 | 73 | 70 | 71 | 309,000 |
2002/06/25 | 71 | 75 | 71 | 74 | 310,000 |
2002/06/24 | 71 | 73 | 68 | 73 | 495,000 |
2002/06/21 | 75 | 76 | 73 | 74 | 315,000 |
2002/06/20 | 75 | 77 | 72 | 77 | 480,000 |
2002/06/19 | 79 | 80 | 75 | 76 | 522,000 |
2002/06/18 | 80 | 80 | 78 | 78 | 442,000 |
2002/06/17 | 82 | 82 | 77 | 77 | 677,000 |
2002/06/14 | 84 | 84 | 79 | 82 | 902,000 |
2002/06/13 | 84 | 86 | 82 | 84 | 568,000 |
2002/06/12 | 86 | 87 | 83 | 83 | 661,000 |
2002/06/11 | 90 | 91 | 85 | 86 | 1,920,000 |
2002/06/10 | 86 | 91 | 86 | 88 | 5,925,000 |
2002/06/07 | 80 | 88 | 79 | 84 | 6,540,000 |
2002/06/06 | 76 | 83 | 75 | 82 | 2,400,000 |
2002/06/05 | 77 | 77 | 75 | 75 | 544,000 |
2002/06/04 | 75 | 77 | 75 | 77 | 693,000 |
2002/06/03 | 77 | 78 | 76 | 76 | 200,000 |
2002/05/31 | 76 | 79 | 76 | 77 | 940,000 |
2002/05/30 | 78 | 78 | 75 | 76 | 987,000 |
2002/05/29 | 78 | 79 | 77 | 79 | 471,000 |
2002/05/28 | 78 | 79 | 78 | 79 | 728,000 |
2002/05/27 | 79 | 80 | 77 | 79 | 991,000 |
2002/05/24 | 82 | 82 | 79 | 81 | 1,182,000 |
2002/05/23 | 80 | 83 | 80 | 82 | 2,024,000 |
2002/05/22 | 78 | 80 | 77 | 80 | 2,968,000 |
2002/05/21 | 82 | 83 | 79 | 81 | 3,870,000 |
2002/05/20 | 82 | 85 | 78 | 83 | 14,375,000 |
2002/05/17 | 56 | 74 | 55 | 72 | 14,062,000 |
2002/05/16 | 53 | 55 | 53 | 55 | 482,000 |
2002/05/15 | 54 | 55 | 53 | 53 | 264,000 |
2002/05/14 | 53 | 54 | 52 | 53 | 189,000 |
2002/05/13 | 53 | 54 | 52 | 52 | 80,000 |
2002/05/10 | 53 | 54 | 52 | 53 | 254,000 |
2002/05/09 | 54 | 54 | 53 | 54 | 150,000 |
2002/05/08 | 53 | 53 | 52 | 53 | 82,000 |
2002/05/07 | 53 | 54 | 53 | 53 | 107,000 |
2002/05/02 | 53 | 54 | 52 | 53 | 171,000 |
2002/05/01 | 54 | 54 | 51 | 52 | 781,000 |
2002/04/30 | 55 | 55 | 54 | 54 | 89,000 |
2002/04/26 | 55 | 56 | 53 | 54 | 460,000 |
2002/04/25 | 57 | 57 | 55 | 56 | 208,000 |
2002/04/24 | 59 | 59 | 56 | 56 | 248,000 |
2002/04/23 | 57 | 58 | 56 | 58 | 328,000 |
2002/04/22 | 54 | 57 | 54 | 56 | 493,000 |
2002/04/19 | 54 | 55 | 53 | 55 | 134,000 |
2002/04/18 | 54 | 55 | 54 | 54 | 310,000 |
2002/04/17 | 55 | 55 | 54 | 55 | 227,000 |
2002/04/16 | 54 | 56 | 54 | 56 | 255,000 |
2002/04/15 | 57 | 57 | 55 | 56 | 424,000 |
2002/04/12 | 57 | 58 | 55 | 57 | 889,000 |
2002/04/11 | 58 | 59 | 58 | 58 | 215,000 |
2002/04/10 | 59 | 59 | 57 | 58 | 174,000 |
2002/04/09 | 62 | 62 | 58 | 59 | 1,400,000 |
2002/04/08 | 58 | 61 | 57 | 60 | 1,924,000 |
2002/04/05 | 55 | 58 | 55 | 56 | 520,000 |
2002/04/04 | 55 | 56 | 54 | 54 | 304,000 |
2002/04/03 | 53 | 56 | 52 | 55 | 694,000 |
2002/04/02 | 52 | 53 | 52 | 53 | 98,000 |
2002/04/01 | 53 | 54 | 52 | 53 | 257,000 |
2002/03/29 | 54 | 55 | 53 | 53 | 283,000 |
2002/03/28 | 53 | 55 | 52 | 53 | 239,000 |
2002/03/27 | 52 | 53 | 51 | 53 | 218,000 |
2002/03/26 | 53 | 54 | 52 | 54 | 149,000 |
2002/03/25 | 56 | 56 | 53 | 53 | 132,000 |
2002/03/22 | 57 | 57 | 53 | 56 | 416,000 |
2002/03/20 | 56 | 57 | 56 | 57 | 186,000 |
2002/03/19 | 56 | 57 | 55 | 55 | 239,000 |
2002/03/18 | 57 | 58 | 56 | 56 | 98,000 |
2002/03/15 | 58 | 58 | 56 | 56 | 251,000 |
2002/03/14 | 56 | 57 | 55 | 57 | 209,000 |
2002/03/13 | 58 | 60 | 56 | 56 | 248,000 |
2002/03/12 | 60 | 60 | 56 | 56 | 328,000 |
2002/03/11 | 55 | 59 | 55 | 59 | 349,000 |
2002/03/08 | 53 | 55 | 53 | 54 | 397,000 |
2002/03/07 | 55 | 55 | 53 | 53 | 170,000 |
2002/03/06 | 54 | 56 | 52 | 53 | 464,000 |
2002/03/05 | 58 | 60 | 54 | 55 | 443,000 |
2002/03/04 | 53 | 58 | 53 | 57 | 731,000 |
2002/03/01 | 53 | 53 | 51 | 53 | 241,000 |
2002/02/28 | 51 | 53 | 51 | 52 | 235,000 |
2002/02/27 | 49 | 51 | 49 | 51 | 172,000 |
2002/02/26 | 49 | 50 | 48 | 50 | 83,000 |
2002/02/25 | 48 | 49 | 48 | 49 | 228,000 |
2002/02/22 | 48 | 50 | 48 | 48 | 556,000 |
2002/02/21 | 50 | 50 | 49 | 50 | 136,000 |
2002/02/20 | 50 | 50 | 49 | 50 | 73,000 |
2002/02/19 | 51 | 51 | 50 | 50 | 61,000 |
2002/02/18 | 51 | 51 | 50 | 50 | 139,000 |
2002/02/15 | 53 | 53 | 50 | 51 | 276,000 |
2002/02/14 | 52 | 53 | 51 | 52 | 381,000 |
2002/02/13 | 49 | 51 | 48 | 51 | 394,000 |
2002/02/12 | 48 | 49 | 47 | 48 | 168,000 |
2002/02/08 | 48 | 48 | 46 | 48 | 204,000 |
2002/02/07 | 48 | 48 | 46 | 48 | 57,000 |
2002/02/06 | 48 | 48 | 46 | 47 | 62,000 |
2002/02/05 | 48 | 49 | 47 | 47 | 142,000 |
2002/02/04 | 47 | 48 | 46 | 46 | 78,000 |
2002/02/01 | 50 | 50 | 48 | 48 | 108,000 |
2002/01/31 | 52 | 52 | 49 | 49 | 129,000 |
2002/01/30 | 51 | 52 | 50 | 51 | 217,000 |
2002/01/29 | 52 | 52 | 51 | 52 | 154,000 |
2002/01/28 | 50 | 51 | 50 | 50 | 111,000 |
2002/01/25 | 51 | 51 | 49 | 50 | 150,000 |
2002/01/24 | 50 | 51 | 48 | 49 | 214,000 |
2002/01/23 | 50 | 51 | 49 | 50 | 68,000 |
2002/01/22 | 52 | 52 | 50 | 51 | 81,000 |
2002/01/21 | 49 | 52 | 47 | 52 | 157,000 |
2002/01/18 | 48 | 49 | 46 | 49 | 198,000 |
2002/01/17 | 48 | 48 | 45 | 47 | 391,000 |
2002/01/16 | 50 | 50 | 47 | 48 | 380,000 |
2002/01/15 | 52 | 52 | 50 | 50 | 468,000 |
2002/01/11 | 54 | 54 | 51 | 53 | 322,000 |
2002/01/10 | 55 | 56 | 52 | 52 | 360,000 |
2002/01/09 | 50 | 56 | 50 | 56 | 707,000 |
2002/01/08 | 52 | 53 | 51 | 51 | 273,000 |
2002/01/07 | 50 | 52 | 50 | 51 | 234,000 |
2002/01/04 | 50 | 51 | 50 | 50 | 177,000 |