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 |
|---|---|---|---|---|---|
| 2003/12/30 | 99 | 100 | 97 | 97 | 417,000 |
| 2003/12/29 | 95 | 99 | 93 | 97 | 652,000 |
| 2003/12/26 | 89 | 95 | 89 | 95 | 997,000 |
| 2003/12/25 | 88 | 91 | 87 | 91 | 451,000 |
| 2003/12/24 | 91 | 91 | 87 | 88 | 745,000 |
| 2003/12/22 | 94 | 95 | 91 | 91 | 409,000 |
| 2003/12/19 | 97 | 98 | 92 | 94 | 389,000 |
| 2003/12/18 | 97 | 97 | 96 | 96 | 282,000 |
| 2003/12/17 | 98 | 100 | 96 | 96 | 266,000 |
| 2003/12/16 | 100 | 100 | 97 | 97 | 229,000 |
| 2003/12/15 | 104 | 104 | 100 | 101 | 360,000 |
| 2003/12/12 | 100 | 101 | 99 | 101 | 296,000 |
| 2003/12/11 | 97 | 99 | 96 | 98 | 241,000 |
| 2003/12/10 | 98 | 100 | 96 | 97 | 328,000 |
| 2003/12/09 | 102 | 102 | 99 | 99 | 251,000 |
| 2003/12/08 | 103 | 103 | 100 | 101 | 293,000 |
| 2003/12/05 | 105 | 105 | 102 | 104 | 461,000 |
| 2003/12/04 | 101 | 106 | 101 | 104 | 707,000 |
| 2003/12/03 | 100 | 102 | 99 | 102 | 200,000 |
| 2003/12/02 | 101 | 102 | 100 | 100 | 315,000 |
| 2003/12/01 | 95 | 101 | 93 | 101 | 312,000 |
| 2003/11/28 | 102 | 102 | 100 | 101 | 182,000 |
| 2003/11/27 | 102 | 104 | 101 | 103 | 267,000 |
| 2003/11/26 | 102 | 105 | 102 | 103 | 654,000 |
| 2003/11/25 | 104 | 104 | 100 | 100 | 463,000 |
| 2003/11/21 | 95 | 100 | 93 | 98 | 446,000 |
| 2003/11/20 | 94 | 96 | 92 | 95 | 342,000 |
| 2003/11/19 | 95 | 96 | 94 | 94 | 367,000 |
| 2003/11/18 | 95 | 100 | 93 | 97 | 550,000 |
| 2003/11/17 | 104 | 104 | 97 | 98 | 991,000 |
| 2003/11/14 | 116 | 118 | 105 | 110 | 959,000 |
| 2003/11/13 | 112 | 116 | 111 | 114 | 563,000 |
| 2003/11/12 | 108 | 112 | 108 | 110 | 323,000 |
| 2003/11/11 | 117 | 117 | 105 | 112 | 806,000 |
| 2003/11/10 | 120 | 120 | 118 | 119 | 296,000 |
| 2003/11/07 | 120 | 121 | 118 | 119 | 437,000 |
| 2003/11/06 | 123 | 123 | 118 | 120 | 537,000 |
| 2003/11/05 | 120 | 123 | 117 | 123 | 884,000 |
| 2003/11/04 | 122 | 122 | 119 | 120 | 457,000 |
| 2003/10/31 | 126 | 126 | 117 | 118 | 1,527,000 |
| 2003/10/30 | 121 | 129 | 120 | 127 | 4,090,000 |
| 2003/10/29 | 118 | 119 | 117 | 117 | 426,000 |
| 2003/10/28 | 114 | 116 | 114 | 116 | 269,000 |
| 2003/10/27 | 117 | 117 | 111 | 113 | 452,000 |
| 2003/10/24 | 118 | 122 | 114 | 114 | 947,000 |
| 2003/10/23 | 117 | 121 | 113 | 114 | 1,914,000 |
| 2003/10/22 | 130 | 131 | 124 | 124 | 1,380,000 |
| 2003/10/21 | 137 | 139 | 126 | 132 | 2,383,000 |
| 2003/10/20 | 132 | 138 | 131 | 135 | 4,221,000 |
| 2003/10/17 | 129 | 137 | 128 | 131 | 8,754,000 |
| 2003/10/16 | 119 | 126 | 118 | 125 | 6,936,000 |
| 2003/10/15 | 117 | 118 | 113 | 116 | 1,544,000 |
| 2003/10/14 | 115 | 120 | 114 | 116 | 5,220,000 |
| 2003/10/10 | 109 | 115 | 109 | 114 | 6,917,000 |
| 2003/10/09 | 106 | 113 | 106 | 111 | 3,470,000 |
| 2003/10/08 | 105 | 109 | 105 | 108 | 386,000 |
| 2003/10/07 | 108 | 109 | 105 | 105 | 995,000 |
| 2003/10/06 | 109 | 111 | 108 | 110 | 2,320,000 |
| 2003/10/03 | 103 | 108 | 102 | 108 | 980,000 |
| 2003/10/02 | 104 | 104 | 99 | 103 | 817,000 |
| 2003/10/01 | 103 | 105 | 103 | 103 | 454,000 |
| 2003/09/30 | 106 | 106 | 104 | 106 | 390,000 |
| 2003/09/29 | 107 | 107 | 105 | 106 | 212,000 |
| 2003/09/26 | 106 | 108 | 105 | 106 | 241,000 |
| 2003/09/25 | 108 | 108 | 104 | 106 | 694,000 |
| 2003/09/24 | 105 | 113 | 105 | 109 | 2,056,000 |
| 2003/09/22 | 102 | 105 | 102 | 105 | 492,000 |
| 2003/09/19 | 106 | 107 | 103 | 104 | 837,000 |
| 2003/09/18 | 109 | 109 | 104 | 105 | 770,000 |
| 2003/09/17 | 110 | 110 | 108 | 108 | 486,000 |
| 2003/09/16 | 109 | 110 | 107 | 108 | 430,000 |
| 2003/09/12 | 110 | 110 | 108 | 108 | 436,000 |
| 2003/09/11 | 109 | 109 | 108 | 109 | 349,000 |
| 2003/09/10 | 107 | 110 | 107 | 110 | 671,000 |
| 2003/09/09 | 106 | 108 | 106 | 108 | 463,000 |
| 2003/09/08 | 107 | 107 | 105 | 106 | 461,000 |
| 2003/09/05 | 107 | 109 | 107 | 108 | 554,000 |
| 2003/09/04 | 109 | 109 | 108 | 108 | 395,000 |
| 2003/09/03 | 109 | 110 | 108 | 109 | 785,000 |
| 2003/09/02 | 112 | 112 | 109 | 109 | 967,000 |
| 2003/09/01 | 108 | 113 | 108 | 113 | 2,908,000 |
| 2003/08/29 | 107 | 109 | 106 | 109 | 655,000 |
| 2003/08/28 | 107 | 109 | 106 | 106 | 1,096,000 |
| 2003/08/27 | 111 | 111 | 107 | 107 | 1,379,000 |
| 2003/08/26 | 107 | 111 | 107 | 111 | 1,352,000 |
| 2003/08/25 | 105 | 108 | 105 | 107 | 481,000 |
| 2003/08/22 | 107 | 108 | 105 | 106 | 611,000 |
| 2003/08/21 | 110 | 110 | 106 | 107 | 1,057,000 |
| 2003/08/20 | 108 | 113 | 108 | 110 | 4,126,000 |
| 2003/08/19 | 107 | 108 | 104 | 106 | 1,585,000 |
| 2003/08/18 | 104 | 105 | 103 | 104 | 651,000 |
| 2003/08/15 | 106 | 106 | 102 | 104 | 1,103,000 |
| 2003/08/14 | 103 | 105 | 101 | 104 | 734,000 |
| 2003/08/13 | 100 | 104 | 97 | 103 | 1,254,000 |
| 2003/08/12 | 99 | 102 | 96 | 98 | 961,000 |
| 2003/08/11 | 99 | 100 | 96 | 99 | 1,542,000 |
| 2003/08/08 | 107 | 109 | 97 | 97 | 3,625,000 |
| 2003/08/07 | 102 | 110 | 101 | 110 | 5,193,000 |
| 2003/08/06 | 99 | 103 | 99 | 101 | 3,510,000 |
| 2003/08/05 | 97 | 105 | 95 | 104 | 7,921,000 |
| 2003/08/04 | 95 | 95 | 93 | 94 | 532,000 |
| 2003/08/01 | 97 | 97 | 95 | 96 | 543,000 |
| 2003/07/31 | 99 | 99 | 95 | 97 | 815,000 |
| 2003/07/30 | 99 | 102 | 98 | 100 | 964,000 |
| 2003/07/29 | 97 | 99 | 97 | 98 | 399,000 |
| 2003/07/28 | 96 | 99 | 96 | 98 | 405,000 |
| 2003/07/25 | 98 | 98 | 95 | 96 | 413,000 |
| 2003/07/24 | 97 | 100 | 95 | 95 | 505,000 |
| 2003/07/23 | 91 | 96 | 89 | 95 | 670,000 |
| 2003/07/22 | 90 | 91 | 88 | 90 | 352,000 |
| 2003/07/18 | 85 | 91 | 85 | 88 | 890,000 |
| 2003/07/17 | 94 | 94 | 89 | 91 | 689,000 |
| 2003/07/16 | 100 | 100 | 95 | 96 | 430,000 |
| 2003/07/15 | 103 | 103 | 100 | 100 | 440,000 |
| 2003/07/14 | 101 | 102 | 99 | 101 | 375,000 |
| 2003/07/11 | 102 | 103 | 99 | 99 | 559,000 |
| 2003/07/10 | 101 | 104 | 100 | 102 | 696,000 |
| 2003/07/09 | 97 | 103 | 93 | 101 | 1,320,000 |
| 2003/07/08 | 102 | 102 | 98 | 99 | 1,119,000 |
| 2003/07/07 | 104 | 105 | 102 | 104 | 599,000 |
| 2003/07/04 | 100 | 105 | 99 | 104 | 1,001,000 |
| 2003/07/03 | 111 | 111 | 102 | 104 | 1,368,000 |
| 2003/07/02 | 109 | 112 | 108 | 112 | 1,724,000 |
| 2003/07/01 | 108 | 111 | 108 | 110 | 1,074,000 |
| 2003/06/30 | 111 | 112 | 108 | 108 | 977,000 |
| 2003/06/27 | 116 | 116 | 111 | 111 | 1,508,000 |
| 2003/06/26 | 110 | 114 | 109 | 114 | 2,773,000 |
| 2003/06/25 | 105 | 111 | 105 | 109 | 1,132,000 |
| 2003/06/24 | 111 | 112 | 105 | 105 | 2,065,000 |
| 2003/06/23 | 112 | 116 | 112 | 112 | 2,590,000 |
| 2003/06/20 | 110 | 111 | 109 | 110 | 1,886,000 |
| 2003/06/19 | 107 | 113 | 106 | 110 | 4,121,000 |
| 2003/06/18 | 106 | 107 | 104 | 106 | 1,421,000 |
| 2003/06/17 | 108 | 110 | 104 | 104 | 6,956,000 |
| 2003/06/16 | 97 | 104 | 96 | 104 | 3,856,000 |
| 2003/06/13 | 96 | 98 | 96 | 97 | 1,139,000 |
| 2003/06/12 | 100 | 102 | 93 | 98 | 3,917,000 |
| 2003/06/11 | 97 | 100 | 95 | 97 | 6,767,000 |
| 2003/06/10 | 92 | 96 | 91 | 94 | 2,637,000 |
| 2003/06/09 | 89 | 95 | 88 | 93 | 5,246,000 |
| 2003/06/06 | 86 | 91 | 86 | 90 | 2,718,000 |
| 2003/06/05 | 86 | 87 | 84 | 85 | 972,000 |
| 2003/06/04 | 86 | 88 | 86 | 87 | 409,000 |
| 2003/06/03 | 87 | 88 | 86 | 87 | 571,000 |
| 2003/06/02 | 89 | 90 | 86 | 88 | 1,558,000 |
| 2003/05/30 | 92 | 93 | 86 | 87 | 6,608,000 |
| 2003/05/29 | 83 | 91 | 82 | 91 | 15,357,000 |
| 2003/05/28 | 83 | 83 | 81 | 82 | 493,000 |
| 2003/05/27 | 81 | 82 | 80 | 81 | 343,000 |
| 2003/05/26 | 81 | 82 | 80 | 80 | 255,000 |
| 2003/05/23 | 82 | 82 | 81 | 81 | 305,000 |
| 2003/05/22 | 84 | 84 | 80 | 82 | 645,000 |
| 2003/05/21 | 83 | 85 | 82 | 84 | 1,807,000 |
| 2003/05/20 | 80 | 83 | 78 | 82 | 1,007,000 |
| 2003/05/19 | 82 | 82 | 78 | 80 | 936,000 |
| 2003/05/16 | 84 | 85 | 81 | 83 | 2,525,000 |
| 2003/05/15 | 84 | 84 | 82 | 84 | 1,697,000 |
| 2003/05/14 | 78 | 86 | 77 | 85 | 4,808,000 |
| 2003/05/13 | 77 | 79 | 77 | 78 | 300,000 |
| 2003/05/12 | 79 | 79 | 77 | 77 | 331,000 |
| 2003/05/09 | 78 | 78 | 77 | 78 | 318,000 |
| 2003/05/08 | 78 | 79 | 76 | 78 | 493,000 |
| 2003/05/07 | 79 | 80 | 77 | 78 | 351,000 |
| 2003/05/06 | 79 | 82 | 78 | 78 | 706,000 |
| 2003/05/02 | 78 | 80 | 77 | 79 | 612,000 |
| 2003/05/01 | 79 | 79 | 78 | 78 | 481,000 |
| 2003/04/30 | 80 | 82 | 77 | 79 | 1,220,000 |
| 2003/04/28 | 79 | 86 | 77 | 79 | 2,281,000 |
| 2003/04/25 | 79 | 80 | 77 | 80 | 753,000 |
| 2003/04/24 | 83 | 83 | 80 | 80 | 748,000 |
| 2003/04/23 | 81 | 87 | 81 | 83 | 4,628,000 |
| 2003/04/22 | 84 | 86 | 78 | 81 | 4,243,000 |
| 2003/04/21 | 80 | 83 | 76 | 82 | 2,146,000 |
| 2003/04/18 | 77 | 79 | 76 | 79 | 589,000 |
| 2003/04/17 | 76 | 78 | 76 | 76 | 569,000 |
| 2003/04/16 | 77 | 78 | 76 | 76 | 599,000 |
| 2003/04/15 | 79 | 79 | 75 | 76 | 1,024,000 |
| 2003/04/14 | 80 | 83 | 77 | 78 | 5,225,000 |
| 2003/04/11 | 73 | 74 | 72 | 73 | 295,000 |
| 2003/04/10 | 76 | 76 | 72 | 73 | 690,000 |
| 2003/04/09 | 76 | 78 | 75 | 76 | 1,035,000 |
| 2003/04/08 | 76 | 77 | 74 | 74 | 1,393,000 |
| 2003/04/07 | 81 | 84 | 76 | 76 | 4,786,000 |
| 2003/04/04 | 70 | 78 | 68 | 75 | 5,536,000 |
| 2003/04/03 | 72 | 73 | 66 | 66 | 666,000 |
| 2003/04/02 | 65 | 69 | 65 | 69 | 709,000 |
| 2003/04/01 | 64 | 67 | 64 | 65 | 260,000 |
| 2003/03/31 | 70 | 70 | 67 | 67 | 182,000 |
| 2003/03/28 | 71 | 71 | 67 | 70 | 357,000 |
| 2003/03/27 | 66 | 74 | 66 | 71 | 1,485,000 |
| 2003/03/26 | 63 | 64 | 63 | 64 | 118,000 |
| 2003/03/25 | 63 | 65 | 62 | 65 | 217,000 |
| 2003/03/24 | 65 | 66 | 64 | 65 | 179,000 |
| 2003/03/20 | 63 | 64 | 62 | 63 | 194,000 |
| 2003/03/19 | 63 | 63 | 61 | 63 | 158,000 |
| 2003/03/18 | 63 | 64 | 63 | 63 | 258,000 |
| 2003/03/17 | 65 | 65 | 60 | 62 | 493,000 |
| 2003/03/14 | 65 | 67 | 65 | 66 | 381,000 |
| 2003/03/13 | 65 | 68 | 64 | 65 | 416,000 |
| 2003/03/12 | 64 | 65 | 63 | 64 | 178,000 |
| 2003/03/11 | 60 | 66 | 59 | 63 | 509,000 |
| 2003/03/10 | 65 | 66 | 62 | 63 | 975,000 |
| 2003/03/07 | 72 | 73 | 69 | 69 | 973,000 |
| 2003/03/06 | 73 | 78 | 73 | 73 | 2,802,000 |
| 2003/03/05 | 72 | 72 | 70 | 71 | 534,000 |
| 2003/03/04 | 73 | 74 | 70 | 73 | 660,000 |
| 2003/03/03 | 70 | 73 | 70 | 73 | 628,000 |
| 2003/02/28 | 70 | 72 | 68 | 69 | 1,027,000 |
| 2003/02/27 | 66 | 75 | 64 | 75 | 1,679,000 |
| 2003/02/26 | 68 | 68 | 66 | 67 | 550,000 |
| 2003/02/25 | 70 | 70 | 65 | 66 | 1,208,000 |
| 2003/02/24 | 72 | 74 | 71 | 71 | 795,000 |
| 2003/02/21 | 76 | 76 | 73 | 73 | 615,000 |
| 2003/02/20 | 76 | 76 | 74 | 76 | 557,000 |
| 2003/02/19 | 79 | 79 | 74 | 75 | 1,472,000 |
| 2003/02/18 | 75 | 81 | 72 | 79 | 2,844,000 |
| 2003/02/17 | 78 | 78 | 73 | 74 | 1,377,000 |
| 2003/02/14 | 79 | 79 | 75 | 77 | 1,786,000 |
| 2003/02/13 | 78 | 79 | 76 | 78 | 3,517,000 |
| 2003/02/12 | 88 | 88 | 78 | 80 | 7,091,000 |
| 2003/02/10 | 98 | 108 | 85 | 87 | 36,714,000 |
| 2003/02/07 | 96 | 98 | 74 | 83 | 71,404,000 |
| 2003/02/06 | 76 | 86 | 73 | 86 | 13,703,000 |
| 2003/02/05 | 53 | 56 | 52 | 56 | 1,034,000 |
| 2003/02/04 | 52 | 53 | 51 | 51 | 378,000 |
| 2003/02/03 | 51 | 52 | 50 | 52 | 216,000 |
| 2003/01/31 | 49 | 51 | 49 | 50 | 176,000 |
| 2003/01/30 | 52 | 52 | 50 | 50 | 108,000 |
| 2003/01/29 | 54 | 55 | 50 | 50 | 1,044,000 |
| 2003/01/28 | 52 | 55 | 51 | 53 | 1,085,000 |
| 2003/01/27 | 49 | 52 | 48 | 51 | 457,000 |
| 2003/01/24 | 51 | 51 | 49 | 49 | 280,000 |
| 2003/01/23 | 52 | 52 | 49 | 50 | 544,000 |
| 2003/01/22 | 55 | 56 | 52 | 54 | 1,017,000 |
| 2003/01/21 | 50 | 56 | 50 | 55 | 1,965,000 |
| 2003/01/20 | 48 | 50 | 47 | 49 | 357,000 |
| 2003/01/17 | 47 | 48 | 46 | 46 | 124,000 |
| 2003/01/16 | 47 | 48 | 47 | 48 | 206,000 |
| 2003/01/15 | 49 | 50 | 46 | 48 | 709,000 |
| 2003/01/14 | 43 | 49 | 43 | 49 | 1,081,000 |
| 2003/01/10 | 42 | 44 | 42 | 44 | 122,000 |
| 2003/01/09 | 42 | 43 | 42 | 43 | 43,000 |
| 2003/01/08 | 43 | 44 | 42 | 42 | 104,000 |
| 2003/01/07 | 44 | 45 | 43 | 43 | 154,000 |
| 2003/01/06 | 43 | 44 | 43 | 44 | 68,000 |