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 |
---|---|---|---|---|---|
2005/12/30 | 237 | 240 | 234 | 234 | 493,000 |
2005/12/29 | 241 | 242 | 238 | 238 | 659,000 |
2005/12/28 | 235 | 238 | 234 | 237 | 529,000 |
2005/12/27 | 239 | 239 | 236 | 237 | 536,000 |
2005/12/26 | 245 | 245 | 241 | 242 | 846,000 |
2005/12/22 | 241 | 250 | 238 | 243 | 2,692,000 |
2005/12/21 | 233 | 239 | 231 | 239 | 1,883,000 |
2005/12/20 | 227 | 234 | 227 | 230 | 1,228,000 |
2005/12/19 | 229 | 234 | 222 | 232 | 1,626,000 |
2005/12/16 | 230 | 240 | 229 | 233 | 1,486,000 |
2005/12/15 | 231 | 235 | 227 | 233 | 1,145,000 |
2005/12/14 | 246 | 247 | 226 | 234 | 2,981,000 |
2005/12/13 | 241 | 241 | 233 | 239 | 4,283,000 |
2005/12/12 | 220 | 243 | 219 | 240 | 9,915,000 |
2005/12/09 | 203 | 218 | 202 | 218 | 3,911,000 |
2005/12/08 | 208 | 208 | 199 | 202 | 1,979,000 |
2005/12/07 | 209 | 210 | 206 | 206 | 1,424,000 |
2005/12/06 | 208 | 212 | 205 | 209 | 2,736,000 |
2005/12/05 | 203 | 209 | 201 | 209 | 3,349,000 |
2005/12/02 | 205 | 207 | 200 | 202 | 2,117,000 |
2005/12/01 | 198 | 207 | 198 | 204 | 4,926,000 |
2005/11/30 | 197 | 202 | 196 | 200 | 3,164,000 |
2005/11/29 | 199 | 199 | 195 | 197 | 1,714,000 |
2005/11/28 | 198 | 200 | 194 | 200 | 1,421,000 |
2005/11/25 | 191 | 196 | 191 | 196 | 1,107,000 |
2005/11/24 | 196 | 197 | 192 | 193 | 1,275,000 |
2005/11/22 | 197 | 197 | 194 | 196 | 1,040,000 |
2005/11/21 | 200 | 202 | 197 | 197 | 865,000 |
2005/11/18 | 199 | 203 | 195 | 201 | 2,321,000 |
2005/11/17 | 194 | 199 | 194 | 197 | 1,421,000 |
2005/11/16 | 192 | 197 | 190 | 194 | 1,043,000 |
2005/11/15 | 196 | 198 | 194 | 194 | 2,318,000 |
2005/11/14 | 203 | 206 | 197 | 200 | 4,835,000 |
2005/11/11 | 186 | 202 | 184 | 201 | 10,849,000 |
2005/11/10 | 194 | 197 | 183 | 186 | 5,723,000 |
2005/11/09 | 192 | 199 | 191 | 197 | 3,882,000 |
2005/11/08 | 186 | 197 | 186 | 197 | 6,997,000 |
2005/11/07 | 181 | 188 | 180 | 185 | 3,938,000 |
2005/11/04 | 181 | 183 | 180 | 181 | 4,060,000 |
2005/11/02 | 173 | 181 | 173 | 179 | 5,194,000 |
2005/11/01 | 172 | 175 | 170 | 174 | 1,277,000 |
2005/10/31 | 169 | 175 | 168 | 173 | 2,419,000 |
2005/10/28 | 168 | 169 | 167 | 169 | 815,000 |
2005/10/27 | 170 | 170 | 167 | 168 | 768,000 |
2005/10/26 | 168 | 169 | 167 | 168 | 651,000 |
2005/10/25 | 167 | 171 | 167 | 168 | 2,332,000 |
2005/10/24 | 169 | 170 | 165 | 167 | 1,054,000 |
2005/10/21 | 165 | 168 | 163 | 168 | 1,367,000 |
2005/10/20 | 164 | 171 | 163 | 166 | 7,489,000 |
2005/10/19 | 160 | 162 | 160 | 162 | 707,000 |
2005/10/18 | 163 | 163 | 160 | 160 | 719,000 |
2005/10/17 | 160 | 163 | 160 | 162 | 1,100,000 |
2005/10/14 | 163 | 163 | 160 | 160 | 985,000 |
2005/10/13 | 163 | 164 | 161 | 164 | 1,073,000 |
2005/10/12 | 166 | 166 | 162 | 163 | 2,072,000 |
2005/10/11 | 163 | 166 | 162 | 166 | 2,312,000 |
2005/10/07 | 160 | 164 | 158 | 162 | 1,494,000 |
2005/10/06 | 163 | 163 | 160 | 160 | 1,268,000 |
2005/10/05 | 167 | 167 | 163 | 163 | 1,783,000 |
2005/10/04 | 171 | 171 | 167 | 169 | 1,373,000 |
2005/10/03 | 167 | 172 | 165 | 171 | 2,034,000 |
2005/09/30 | 178 | 178 | 169 | 170 | 2,586,000 |
2005/09/29 | 180 | 182 | 175 | 177 | 2,851,000 |
2005/09/28 | 174 | 179 | 173 | 177 | 3,488,000 |
2005/09/27 | 176 | 178 | 172 | 174 | 4,261,000 |
2005/09/26 | 183 | 186 | 178 | 179 | 13,385,000 |
2005/09/22 | 170 | 181 | 168 | 178 | 28,389,000 |
2005/09/21 | 170 | 171 | 166 | 166 | 2,959,000 |
2005/09/20 | 165 | 170 | 164 | 168 | 3,381,000 |
2005/09/16 | 166 | 166 | 163 | 163 | 1,103,000 |
2005/09/15 | 163 | 166 | 162 | 165 | 3,338,000 |
2005/09/14 | 164 | 167 | 162 | 165 | 3,728,000 |
2005/09/13 | 169 | 172 | 165 | 167 | 8,464,000 |
2005/09/12 | 165 | 169 | 163 | 169 | 5,370,000 |
2005/09/09 | 170 | 172 | 163 | 163 | 9,136,000 |
2005/09/08 | 159 | 167 | 157 | 167 | 9,383,000 |
2005/09/07 | 164 | 165 | 158 | 159 | 2,642,000 |
2005/09/06 | 166 | 166 | 161 | 162 | 2,874,000 |
2005/09/05 | 169 | 170 | 164 | 167 | 4,433,000 |
2005/09/02 | 171 | 174 | 168 | 170 | 8,796,000 |
2005/09/01 | 169 | 174 | 166 | 174 | 13,427,000 |
2005/08/31 | 167 | 168 | 163 | 165 | 14,277,000 |
2005/08/30 | 155 | 164 | 153 | 163 | 21,560,000 |
2005/08/29 | 155 | 161 | 150 | 152 | 23,725,000 |
2005/08/26 | 145 | 155 | 144 | 152 | 9,643,000 |
2005/08/25 | 142 | 144 | 141 | 144 | 400,000 |
2005/08/24 | 142 | 143 | 141 | 142 | 209,000 |
2005/08/23 | 143 | 144 | 142 | 142 | 392,000 |
2005/08/22 | 141 | 143 | 141 | 143 | 561,000 |
2005/08/19 | 144 | 144 | 141 | 141 | 356,000 |
2005/08/18 | 143 | 145 | 142 | 143 | 918,000 |
2005/08/17 | 144 | 145 | 142 | 142 | 567,000 |
2005/08/16 | 145 | 146 | 144 | 145 | 741,000 |
2005/08/15 | 143 | 145 | 142 | 144 | 518,000 |
2005/08/12 | 143 | 143 | 141 | 143 | 480,000 |
2005/08/11 | 143 | 144 | 140 | 143 | 730,000 |
2005/08/10 | 141 | 142 | 140 | 141 | 418,000 |
2005/08/09 | 139 | 140 | 137 | 139 | 397,000 |
2005/08/08 | 136 | 137 | 134 | 137 | 374,000 |
2005/08/05 | 138 | 139 | 137 | 137 | 190,000 |
2005/08/04 | 141 | 142 | 137 | 139 | 468,000 |
2005/08/03 | 138 | 140 | 137 | 140 | 386,000 |
2005/08/02 | 139 | 140 | 138 | 138 | 336,000 |
2005/08/01 | 139 | 141 | 139 | 140 | 377,000 |
2005/07/29 | 143 | 143 | 139 | 142 | 675,000 |
2005/07/28 | 142 | 143 | 141 | 142 | 528,000 |
2005/07/27 | 144 | 146 | 142 | 144 | 1,028,000 |
2005/07/26 | 141 | 146 | 140 | 144 | 1,595,000 |
2005/07/25 | 139 | 142 | 139 | 141 | 521,000 |
2005/07/22 | 139 | 140 | 138 | 139 | 421,000 |
2005/07/21 | 140 | 142 | 139 | 140 | 1,041,000 |
2005/07/20 | 139 | 140 | 137 | 140 | 672,000 |
2005/07/19 | 137 | 139 | 136 | 138 | 700,000 |
2005/07/15 | 136 | 137 | 134 | 136 | 691,000 |
2005/07/14 | 134 | 136 | 134 | 134 | 610,000 |
2005/07/13 | 135 | 135 | 133 | 135 | 210,000 |
2005/07/12 | 133 | 135 | 133 | 134 | 468,000 |
2005/07/11 | 133 | 134 | 132 | 133 | 263,000 |
2005/07/08 | 131 | 133 | 130 | 131 | 370,000 |
2005/07/07 | 132 | 133 | 131 | 131 | 182,000 |
2005/07/06 | 135 | 135 | 133 | 133 | 247,000 |
2005/07/05 | 135 | 136 | 133 | 134 | 625,000 |
2005/07/04 | 134 | 134 | 133 | 134 | 215,000 |
2005/07/01 | 132 | 133 | 131 | 133 | 304,000 |
2005/06/30 | 132 | 133 | 131 | 132 | 251,000 |
2005/06/29 | 132 | 132 | 130 | 132 | 208,000 |
2005/06/28 | 130 | 132 | 129 | 132 | 310,000 |
2005/06/27 | 132 | 132 | 128 | 130 | 374,000 |
2005/06/24 | 131 | 132 | 130 | 132 | 718,000 |
2005/06/23 | 132 | 133 | 131 | 131 | 89,000 |
2005/06/22 | 134 | 134 | 132 | 133 | 354,000 |
2005/06/21 | 134 | 135 | 133 | 134 | 187,000 |
2005/06/20 | 135 | 135 | 133 | 134 | 283,000 |
2005/06/17 | 135 | 136 | 134 | 135 | 461,000 |
2005/06/16 | 133 | 136 | 133 | 134 | 1,458,000 |
2005/06/15 | 131 | 132 | 130 | 132 | 438,000 |
2005/06/14 | 130 | 132 | 129 | 131 | 446,000 |
2005/06/13 | 129 | 130 | 129 | 129 | 160,000 |
2005/06/10 | 129 | 130 | 127 | 130 | 256,000 |
2005/06/09 | 129 | 129 | 128 | 128 | 104,000 |
2005/06/08 | 130 | 130 | 128 | 129 | 166,000 |
2005/06/07 | 130 | 131 | 129 | 130 | 176,000 |
2005/06/06 | 130 | 130 | 128 | 128 | 108,000 |
2005/06/03 | 130 | 130 | 128 | 130 | 111,000 |
2005/06/02 | 129 | 131 | 129 | 129 | 204,000 |
2005/06/01 | 128 | 129 | 126 | 129 | 346,000 |
2005/05/31 | 126 | 128 | 126 | 128 | 300,000 |
2005/05/30 | 125 | 125 | 123 | 125 | 167,000 |
2005/05/27 | 125 | 126 | 123 | 124 | 304,000 |
2005/05/26 | 124 | 126 | 124 | 124 | 127,000 |
2005/05/25 | 126 | 126 | 125 | 125 | 153,000 |
2005/05/24 | 129 | 130 | 126 | 127 | 459,000 |
2005/05/23 | 129 | 131 | 128 | 131 | 280,000 |
2005/05/20 | 130 | 131 | 128 | 128 | 239,000 |
2005/05/19 | 127 | 131 | 127 | 131 | 412,000 |
2005/05/18 | 127 | 127 | 124 | 124 | 367,000 |
2005/05/17 | 129 | 134 | 124 | 125 | 1,207,000 |
2005/05/16 | 130 | 131 | 127 | 127 | 270,000 |
2005/05/13 | 132 | 133 | 131 | 132 | 402,000 |
2005/05/12 | 138 | 138 | 133 | 134 | 998,000 |
2005/05/11 | 137 | 138 | 136 | 137 | 183,000 |
2005/05/10 | 138 | 139 | 137 | 138 | 180,000 |
2005/05/09 | 136 | 138 | 136 | 138 | 413,000 |
2005/05/06 | 136 | 136 | 134 | 135 | 221,000 |
2005/05/02 | 136 | 136 | 134 | 134 | 147,000 |
2005/04/28 | 136 | 136 | 134 | 135 | 240,000 |
2005/04/27 | 136 | 136 | 134 | 135 | 227,000 |
2005/04/26 | 135 | 137 | 134 | 135 | 437,000 |
2005/04/25 | 132 | 133 | 132 | 132 | 242,000 |
2005/04/22 | 132 | 133 | 131 | 132 | 241,000 |
2005/04/21 | 128 | 131 | 127 | 129 | 522,000 |
2005/04/20 | 132 | 133 | 131 | 131 | 386,000 |
2005/04/19 | 128 | 130 | 127 | 129 | 571,000 |
2005/04/18 | 124 | 127 | 124 | 124 | 749,000 |
2005/04/15 | 133 | 134 | 131 | 132 | 431,000 |
2005/04/14 | 137 | 137 | 135 | 136 | 312,000 |
2005/04/13 | 139 | 140 | 136 | 137 | 276,000 |
2005/04/12 | 141 | 142 | 139 | 139 | 209,000 |
2005/04/11 | 143 | 143 | 140 | 142 | 393,000 |
2005/04/08 | 143 | 144 | 141 | 143 | 1,188,000 |
2005/04/07 | 142 | 143 | 141 | 143 | 1,282,000 |
2005/04/06 | 141 | 142 | 140 | 141 | 551,000 |
2005/04/05 | 138 | 140 | 137 | 140 | 831,000 |
2005/04/04 | 140 | 140 | 138 | 138 | 305,000 |
2005/04/01 | 138 | 140 | 137 | 140 | 392,000 |
2005/03/31 | 138 | 139 | 137 | 138 | 405,000 |
2005/03/30 | 139 | 140 | 136 | 136 | 431,000 |
2005/03/29 | 143 | 143 | 139 | 140 | 681,000 |
2005/03/28 | 142 | 143 | 140 | 143 | 544,000 |
2005/03/25 | 145 | 146 | 143 | 144 | 776,000 |
2005/03/24 | 147 | 148 | 147 | 147 | 253,000 |
2005/03/23 | 148 | 149 | 146 | 147 | 467,000 |
2005/03/22 | 150 | 150 | 148 | 149 | 549,000 |
2005/03/18 | 149 | 150 | 148 | 149 | 331,000 |
2005/03/17 | 148 | 148 | 147 | 147 | 609,000 |
2005/03/16 | 151 | 151 | 149 | 149 | 698,000 |
2005/03/15 | 154 | 154 | 150 | 150 | 963,000 |
2005/03/14 | 150 | 155 | 150 | 153 | 2,209,000 |
2005/03/11 | 150 | 150 | 149 | 149 | 524,000 |
2005/03/10 | 149 | 151 | 149 | 149 | 754,000 |
2005/03/09 | 148 | 152 | 148 | 151 | 961,000 |
2005/03/08 | 150 | 150 | 148 | 148 | 1,179,000 |
2005/03/07 | 149 | 152 | 147 | 151 | 1,745,000 |
2005/03/04 | 149 | 149 | 147 | 148 | 476,000 |
2005/03/03 | 148 | 149 | 147 | 149 | 375,000 |
2005/03/02 | 148 | 149 | 147 | 147 | 820,000 |
2005/03/01 | 145 | 149 | 144 | 147 | 1,714,000 |
2005/02/28 | 145 | 145 | 143 | 145 | 344,000 |
2005/02/25 | 143 | 144 | 141 | 143 | 609,000 |
2005/02/24 | 141 | 142 | 141 | 142 | 276,000 |
2005/02/23 | 140 | 140 | 138 | 140 | 330,000 |
2005/02/22 | 143 | 144 | 140 | 141 | 663,000 |
2005/02/21 | 140 | 143 | 140 | 143 | 283,000 |
2005/02/18 | 140 | 141 | 139 | 140 | 330,000 |
2005/02/17 | 140 | 141 | 139 | 139 | 364,000 |
2005/02/16 | 145 | 145 | 140 | 140 | 462,000 |
2005/02/15 | 146 | 146 | 143 | 145 | 458,000 |
2005/02/14 | 146 | 147 | 145 | 145 | 470,000 |
2005/02/10 | 146 | 147 | 145 | 146 | 689,000 |
2005/02/09 | 144 | 146 | 144 | 146 | 1,132,000 |
2005/02/08 | 143 | 145 | 142 | 144 | 1,008,000 |
2005/02/07 | 143 | 143 | 142 | 143 | 356,000 |
2005/02/04 | 143 | 144 | 140 | 142 | 572,000 |
2005/02/03 | 142 | 144 | 141 | 142 | 1,414,000 |
2005/02/02 | 138 | 140 | 137 | 140 | 442,000 |
2005/02/01 | 140 | 140 | 138 | 138 | 453,000 |
2005/01/31 | 138 | 140 | 137 | 140 | 521,000 |
2005/01/28 | 139 | 140 | 136 | 138 | 652,000 |
2005/01/27 | 140 | 140 | 138 | 138 | 722,000 |
2005/01/26 | 140 | 140 | 138 | 139 | 476,000 |
2005/01/25 | 140 | 141 | 138 | 139 | 1,253,000 |
2005/01/24 | 136 | 140 | 136 | 139 | 1,822,000 |
2005/01/21 | 134 | 137 | 133 | 137 | 646,000 |
2005/01/20 | 137 | 137 | 135 | 135 | 474,000 |
2005/01/19 | 135 | 138 | 135 | 137 | 884,000 |
2005/01/18 | 136 | 136 | 134 | 135 | 440,000 |
2005/01/17 | 135 | 136 | 132 | 135 | 577,000 |
2005/01/14 | 133 | 135 | 133 | 135 | 358,000 |
2005/01/13 | 137 | 137 | 135 | 135 | 685,000 |
2005/01/12 | 138 | 139 | 136 | 137 | 920,000 |
2005/01/11 | 135 | 137 | 135 | 136 | 1,922,000 |
2005/01/07 | 135 | 135 | 133 | 134 | 1,496,000 |
2005/01/06 | 133 | 135 | 132 | 135 | 1,060,000 |
2005/01/05 | 132 | 135 | 132 | 133 | 2,238,000 |
2005/01/04 | 131 | 132 | 130 | 131 | 799,000 |