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
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

このページの先頭へ