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 |
|---|---|---|---|---|---|
| 2006/12/29 | 266 | 272 | 261 | 272 | 495,000 |
| 2006/12/28 | 266 | 267 | 261 | 265 | 325,000 |
| 2006/12/27 | 267 | 270 | 262 | 266 | 387,000 |
| 2006/12/26 | 259 | 265 | 256 | 264 | 784,000 |
| 2006/12/25 | 267 | 269 | 261 | 262 | 491,000 |
| 2006/12/22 | 271 | 272 | 264 | 268 | 442,000 |
| 2006/12/21 | 277 | 278 | 269 | 271 | 562,000 |
| 2006/12/20 | 269 | 276 | 269 | 274 | 748,000 |
| 2006/12/19 | 276 | 276 | 269 | 269 | 748,000 |
| 2006/12/18 | 281 | 281 | 278 | 279 | 447,000 |
| 2006/12/15 | 280 | 283 | 277 | 278 | 1,331,000 |
| 2006/12/14 | 277 | 278 | 273 | 275 | 487,000 |
| 2006/12/13 | 272 | 272 | 266 | 271 | 584,000 |
| 2006/12/12 | 275 | 276 | 272 | 272 | 476,000 |
| 2006/12/11 | 275 | 277 | 273 | 275 | 560,000 |
| 2006/12/08 | 274 | 284 | 271 | 276 | 3,038,000 |
| 2006/12/07 | 268 | 274 | 268 | 274 | 488,000 |
| 2006/12/06 | 270 | 274 | 267 | 272 | 645,000 |
| 2006/12/05 | 280 | 280 | 273 | 273 | 863,000 |
| 2006/12/04 | 275 | 281 | 273 | 280 | 1,510,000 |
| 2006/12/01 | 272 | 275 | 269 | 274 | 1,142,000 |
| 2006/11/30 | 272 | 273 | 264 | 268 | 772,000 |
| 2006/11/29 | 266 | 268 | 259 | 268 | 1,114,000 |
| 2006/11/28 | 251 | 263 | 251 | 261 | 1,456,000 |
| 2006/11/27 | 240 | 253 | 240 | 250 | 705,000 |
| 2006/11/24 | 241 | 245 | 240 | 243 | 638,000 |
| 2006/11/22 | 232 | 246 | 228 | 245 | 1,323,000 |
| 2006/11/21 | 233 | 237 | 230 | 230 | 721,000 |
| 2006/11/20 | 244 | 244 | 231 | 232 | 1,453,000 |
| 2006/11/17 | 252 | 254 | 242 | 246 | 1,048,000 |
| 2006/11/16 | 259 | 259 | 252 | 253 | 699,000 |
| 2006/11/15 | 264 | 266 | 258 | 258 | 924,000 |
| 2006/11/14 | 257 | 267 | 254 | 260 | 1,738,000 |
| 2006/11/13 | 260 | 260 | 251 | 253 | 1,012,000 |
| 2006/11/10 | 267 | 272 | 261 | 261 | 1,134,000 |
| 2006/11/09 | 270 | 273 | 264 | 266 | 1,026,000 |
| 2006/11/08 | 278 | 278 | 269 | 269 | 663,000 |
| 2006/11/07 | 282 | 284 | 276 | 278 | 1,058,000 |
| 2006/11/06 | 279 | 285 | 277 | 282 | 1,358,000 |
| 2006/11/02 | 274 | 281 | 273 | 280 | 1,677,000 |
| 2006/11/01 | 277 | 277 | 273 | 274 | 898,000 |
| 2006/10/31 | 265 | 278 | 262 | 278 | 1,612,000 |
| 2006/10/30 | 272 | 275 | 265 | 266 | 1,307,000 |
| 2006/10/27 | 276 | 277 | 269 | 273 | 962,000 |
| 2006/10/26 | 273 | 282 | 273 | 275 | 1,532,000 |
| 2006/10/25 | 277 | 279 | 271 | 273 | 1,960,000 |
| 2006/10/24 | 287 | 290 | 277 | 279 | 2,657,000 |
| 2006/10/23 | 288 | 290 | 284 | 284 | 5,171,000 |
| 2006/10/20 | 275 | 281 | 272 | 279 | 4,874,000 |
| 2006/10/19 | 256 | 279 | 253 | 275 | 8,461,000 |
| 2006/10/18 | 248 | 258 | 246 | 256 | 1,188,000 |
| 2006/10/17 | 257 | 257 | 249 | 250 | 604,000 |
| 2006/10/16 | 251 | 259 | 250 | 255 | 1,208,000 |
| 2006/10/13 | 245 | 258 | 245 | 253 | 2,758,000 |
| 2006/10/12 | 229 | 252 | 228 | 243 | 2,666,000 |
| 2006/10/11 | 242 | 243 | 232 | 232 | 1,235,000 |
| 2006/10/10 | 247 | 252 | 244 | 245 | 1,408,000 |
| 2006/10/06 | 260 | 262 | 251 | 252 | 1,289,000 |
| 2006/10/05 | 261 | 264 | 256 | 262 | 1,442,000 |
| 2006/10/04 | 273 | 276 | 259 | 260 | 2,389,000 |
| 2006/10/03 | 273 | 277 | 270 | 274 | 1,562,000 |
| 2006/10/02 | 281 | 285 | 275 | 277 | 2,625,000 |
| 2006/09/29 | 273 | 278 | 270 | 278 | 2,861,000 |
| 2006/09/28 | 267 | 273 | 263 | 272 | 2,780,000 |
| 2006/09/27 | 254 | 266 | 254 | 265 | 3,185,000 |
| 2006/09/26 | 256 | 257 | 249 | 250 | 1,117,000 |
| 2006/09/25 | 249 | 254 | 248 | 253 | 701,000 |
| 2006/09/22 | 255 | 257 | 247 | 254 | 2,249,000 |
| 2006/09/21 | 265 | 267 | 252 | 260 | 1,099,000 |
| 2006/09/20 | 264 | 265 | 260 | 262 | 1,131,000 |
| 2006/09/19 | 260 | 272 | 259 | 266 | 948,000 |
| 2006/09/15 | 266 | 272 | 255 | 264 | 1,593,000 |
| 2006/09/14 | 270 | 276 | 264 | 269 | 1,860,000 |
| 2006/09/13 | 284 | 287 | 271 | 271 | 1,545,000 |
| 2006/09/12 | 288 | 290 | 280 | 284 | 1,423,000 |
| 2006/09/11 | 290 | 294 | 286 | 288 | 3,394,000 |
| 2006/09/08 | 270 | 296 | 269 | 293 | 4,911,000 |
| 2006/09/07 | 267 | 275 | 266 | 273 | 2,278,000 |
| 2006/09/06 | 278 | 280 | 270 | 272 | 3,470,000 |
| 2006/09/05 | 284 | 284 | 279 | 283 | 1,303,000 |
| 2006/09/04 | 282 | 287 | 282 | 284 | 1,819,000 |
| 2006/09/01 | 278 | 285 | 273 | 282 | 3,953,000 |
| 2006/08/31 | 275 | 278 | 270 | 276 | 1,960,000 |
| 2006/08/30 | 267 | 280 | 265 | 278 | 5,707,000 |
| 2006/08/29 | 260 | 268 | 256 | 267 | 2,209,000 |
| 2006/08/28 | 260 | 264 | 254 | 259 | 1,723,000 |
| 2006/08/25 | 262 | 269 | 254 | 259 | 3,054,000 |
| 2006/08/24 | 254 | 275 | 252 | 260 | 12,431,000 |
| 2006/08/23 | 236 | 255 | 236 | 254 | 5,236,000 |
| 2006/08/22 | 232 | 238 | 229 | 236 | 1,418,000 |
| 2006/08/21 | 230 | 236 | 230 | 231 | 869,000 |
| 2006/08/18 | 232 | 232 | 227 | 229 | 1,063,000 |
| 2006/08/17 | 239 | 240 | 230 | 232 | 1,572,000 |
| 2006/08/16 | 236 | 243 | 233 | 238 | 1,901,000 |
| 2006/08/15 | 237 | 238 | 233 | 236 | 1,676,000 |
| 2006/08/14 | 228 | 235 | 225 | 235 | 1,625,000 |
| 2006/08/11 | 224 | 229 | 223 | 228 | 854,000 |
| 2006/08/10 | 222 | 227 | 220 | 225 | 594,000 |
| 2006/08/09 | 222 | 224 | 219 | 224 | 658,000 |
| 2006/08/08 | 218 | 224 | 218 | 222 | 722,000 |
| 2006/08/07 | 227 | 228 | 220 | 221 | 1,667,000 |
| 2006/08/04 | 227 | 231 | 227 | 230 | 3,688,000 |
| 2006/08/03 | 225 | 228 | 221 | 224 | 1,461,000 |
| 2006/08/02 | 217 | 224 | 215 | 223 | 1,932,000 |
| 2006/08/01 | 215 | 218 | 212 | 217 | 1,919,000 |
| 2006/07/31 | 219 | 224 | 214 | 214 | 2,599,000 |
| 2006/07/28 | 207 | 233 | 205 | 218 | 8,954,000 |
| 2006/07/27 | 206 | 209 | 198 | 206 | 3,274,000 |
| 2006/07/26 | 220 | 224 | 206 | 211 | 1,855,000 |
| 2006/07/25 | 225 | 225 | 216 | 217 | 1,078,000 |
| 2006/07/24 | 215 | 220 | 208 | 216 | 1,400,000 |
| 2006/07/21 | 211 | 214 | 210 | 214 | 2,385,000 |
| 2006/07/20 | 209 | 218 | 202 | 218 | 2,694,000 |
| 2006/07/19 | 199 | 205 | 190 | 194 | 2,597,000 |
| 2006/07/18 | 217 | 219 | 197 | 199 | 4,673,000 |
| 2006/07/14 | 228 | 231 | 217 | 219 | 3,515,000 |
| 2006/07/13 | 237 | 239 | 234 | 234 | 2,107,000 |
| 2006/07/12 | 242 | 247 | 235 | 242 | 4,230,000 |
| 2006/07/11 | 236 | 247 | 236 | 241 | 4,991,000 |
| 2006/07/10 | 225 | 243 | 225 | 239 | 7,654,000 |
| 2006/07/07 | 233 | 234 | 227 | 230 | 3,855,000 |
| 2006/07/06 | 229 | 236 | 229 | 230 | 3,544,000 |
| 2006/07/05 | 230 | 234 | 230 | 232 | 3,005,000 |
| 2006/07/04 | 237 | 243 | 232 | 234 | 11,838,000 |
| 2006/07/03 | 220 | 240 | 216 | 240 | 9,793,000 |
| 2006/06/30 | 224 | 224 | 217 | 220 | 4,909,000 |
| 2006/06/29 | 222 | 223 | 216 | 220 | 5,297,000 |
| 2006/06/28 | 219 | 225 | 213 | 222 | 8,641,000 |
| 2006/06/27 | 223 | 227 | 220 | 223 | 10,623,000 |
| 2006/06/26 | 225 | 233 | 218 | 219 | 29,879,000 |
| 2006/06/23 | 210 | 225 | 204 | 225 | 41,540,000 |
| 2006/06/22 | 220 | 221 | 206 | 210 | 51,324,000 |
| 2006/06/21 | 202 | 213 | 185 | 213 | 59,364,000 |
| 2006/06/20 | 214 | 215 | 196 | 198 | 15,559,000 |
| 2006/06/19 | 210 | 219 | 207 | 217 | 17,079,000 |
| 2006/06/16 | 225 | 232 | 205 | 210 | 15,172,000 |
| 2006/06/15 | 244 | 247 | 217 | 220 | 4,795,000 |
| 2006/06/14 | 238 | 244 | 230 | 242 | 2,398,000 |
| 2006/06/13 | 258 | 265 | 231 | 234 | 3,540,000 |
| 2006/06/12 | 251 | 265 | 251 | 263 | 955,000 |
| 2006/06/09 | 262 | 274 | 245 | 266 | 2,548,000 |
| 2006/06/08 | 295 | 295 | 250 | 257 | 3,876,000 |
| 2006/06/07 | 311 | 312 | 303 | 305 | 883,000 |
| 2006/06/06 | 318 | 319 | 314 | 315 | 349,000 |
| 2006/06/05 | 318 | 321 | 316 | 320 | 352,000 |
| 2006/06/02 | 321 | 323 | 304 | 318 | 3,794,000 |
| 2006/06/01 | 322 | 325 | 318 | 319 | 485,000 |
| 2006/05/31 | 323 | 323 | 320 | 321 | 957,000 |
| 2006/05/30 | 325 | 325 | 322 | 324 | 311,000 |
| 2006/05/29 | 330 | 330 | 324 | 325 | 402,000 |
| 2006/05/26 | 327 | 332 | 325 | 326 | 1,127,000 |
| 2006/05/25 | 325 | 329 | 323 | 325 | 527,000 |
| 2006/05/24 | 321 | 323 | 318 | 322 | 574,000 |
| 2006/05/23 | 326 | 326 | 318 | 318 | 1,211,000 |
| 2006/05/22 | 328 | 334 | 325 | 325 | 2,116,000 |
| 2006/05/19 | 316 | 328 | 315 | 327 | 1,193,000 |
| 2006/05/18 | 313 | 316 | 311 | 315 | 941,000 |
| 2006/05/17 | 310 | 317 | 309 | 317 | 905,000 |
| 2006/05/16 | 316 | 320 | 308 | 312 | 800,000 |
| 2006/05/15 | 317 | 320 | 314 | 317 | 571,000 |
| 2006/05/12 | 318 | 323 | 316 | 320 | 486,000 |
| 2006/05/11 | 321 | 327 | 312 | 323 | 804,000 |
| 2006/05/10 | 325 | 327 | 318 | 321 | 497,000 |
| 2006/05/09 | 328 | 332 | 324 | 324 | 1,055,000 |
| 2006/05/08 | 318 | 332 | 317 | 328 | 1,031,000 |
| 2006/05/02 | 314 | 321 | 314 | 317 | 339,000 |
| 2006/05/01 | 315 | 317 | 313 | 314 | 189,000 |
| 2006/04/28 | 314 | 324 | 314 | 315 | 900,000 |
| 2006/04/27 | 310 | 315 | 308 | 314 | 520,000 |
| 2006/04/26 | 309 | 310 | 307 | 310 | 467,000 |
| 2006/04/25 | 308 | 312 | 307 | 312 | 444,000 |
| 2006/04/24 | 314 | 315 | 310 | 311 | 428,000 |
| 2006/04/21 | 313 | 316 | 312 | 315 | 565,000 |
| 2006/04/20 | 317 | 319 | 313 | 316 | 417,000 |
| 2006/04/19 | 322 | 322 | 316 | 316 | 418,000 |
| 2006/04/18 | 310 | 322 | 310 | 318 | 581,000 |
| 2006/04/17 | 320 | 320 | 313 | 314 | 486,000 |
| 2006/04/14 | 313 | 321 | 313 | 320 | 855,000 |
| 2006/04/13 | 309 | 313 | 305 | 312 | 418,000 |
| 2006/04/12 | 311 | 312 | 306 | 309 | 612,000 |
| 2006/04/11 | 319 | 319 | 313 | 315 | 412,000 |
| 2006/04/10 | 317 | 321 | 315 | 319 | 491,000 |
| 2006/04/07 | 321 | 322 | 303 | 321 | 1,262,000 |
| 2006/04/06 | 320 | 324 | 312 | 323 | 2,131,000 |
| 2006/04/05 | 307 | 317 | 304 | 317 | 1,600,000 |
| 2006/04/04 | 310 | 310 | 303 | 306 | 615,000 |
| 2006/04/03 | 309 | 314 | 306 | 309 | 1,963,000 |
| 2006/03/31 | 286 | 312 | 285 | 302 | 4,336,000 |
| 2006/03/30 | 286 | 287 | 283 | 284 | 298,000 |
| 2006/03/29 | 282 | 287 | 280 | 285 | 295,000 |
| 2006/03/28 | 282 | 283 | 281 | 281 | 160,000 |
| 2006/03/27 | 284 | 284 | 280 | 280 | 414,000 |
| 2006/03/24 | 285 | 286 | 282 | 283 | 451,000 |
| 2006/03/23 | 290 | 290 | 284 | 288 | 906,000 |
| 2006/03/22 | 280 | 287 | 279 | 286 | 1,098,000 |
| 2006/03/20 | 284 | 284 | 279 | 279 | 484,000 |
| 2006/03/17 | 279 | 293 | 278 | 279 | 3,603,000 |
| 2006/03/16 | 284 | 288 | 279 | 280 | 694,000 |
| 2006/03/15 | 284 | 284 | 279 | 282 | 426,000 |
| 2006/03/14 | 284 | 287 | 281 | 283 | 442,000 |
| 2006/03/13 | 283 | 288 | 280 | 286 | 808,000 |
| 2006/03/10 | 282 | 286 | 277 | 281 | 874,000 |
| 2006/03/09 | 276 | 288 | 274 | 284 | 1,181,000 |
| 2006/03/08 | 282 | 302 | 274 | 279 | 6,228,000 |
| 2006/03/07 | 280 | 284 | 279 | 284 | 453,000 |
| 2006/03/06 | 279 | 284 | 277 | 284 | 682,000 |
| 2006/03/03 | 280 | 285 | 277 | 284 | 1,076,000 |
| 2006/03/02 | 285 | 289 | 263 | 284 | 2,132,000 |
| 2006/03/01 | 280 | 287 | 279 | 282 | 1,600,000 |
| 2006/02/28 | 283 | 287 | 280 | 282 | 1,218,000 |
| 2006/02/27 | 281 | 282 | 277 | 281 | 919,000 |
| 2006/02/24 | 279 | 286 | 277 | 281 | 1,415,000 |
| 2006/02/23 | 276 | 283 | 273 | 279 | 1,766,000 |
| 2006/02/22 | 260 | 280 | 259 | 279 | 2,147,000 |
| 2006/02/21 | 239 | 255 | 239 | 255 | 663,000 |
| 2006/02/20 | 234 | 247 | 231 | 239 | 1,418,000 |
| 2006/02/17 | 261 | 261 | 242 | 249 | 704,000 |
| 2006/02/16 | 254 | 265 | 250 | 259 | 386,000 |
| 2006/02/15 | 268 | 270 | 252 | 258 | 729,000 |
| 2006/02/14 | 253 | 264 | 243 | 260 | 1,009,000 |
| 2006/02/13 | 267 | 267 | 258 | 258 | 1,082,000 |
| 2006/02/10 | 268 | 272 | 261 | 271 | 1,542,000 |
| 2006/02/09 | 286 | 290 | 266 | 272 | 3,278,000 |
| 2006/02/08 | 291 | 296 | 280 | 282 | 3,484,000 |
| 2006/02/07 | 287 | 296 | 281 | 294 | 4,288,000 |
| 2006/02/06 | 273 | 293 | 270 | 293 | 9,488,000 |
| 2006/02/03 | 264 | 278 | 261 | 273 | 10,355,000 |
| 2006/02/02 | 230 | 278 | 230 | 272 | 26,765,000 |
| 2006/02/01 | 233 | 235 | 229 | 232 | 340,000 |
| 2006/01/31 | 234 | 236 | 231 | 236 | 431,000 |
| 2006/01/30 | 233 | 236 | 232 | 233 | 620,000 |
| 2006/01/27 | 235 | 236 | 225 | 234 | 905,000 |
| 2006/01/26 | 225 | 233 | 224 | 232 | 706,000 |
| 2006/01/25 | 218 | 225 | 215 | 221 | 487,000 |
| 2006/01/24 | 209 | 218 | 209 | 213 | 473,000 |
| 2006/01/23 | 210 | 215 | 203 | 208 | 756,000 |
| 2006/01/20 | 221 | 223 | 216 | 218 | 560,000 |
| 2006/01/19 | 200 | 227 | 200 | 220 | 1,418,000 |
| 2006/01/18 | 221 | 221 | 192 | 207 | 1,499,000 |
| 2006/01/17 | 234 | 237 | 222 | 226 | 573,000 |
| 2006/01/16 | 239 | 239 | 236 | 237 | 343,000 |
| 2006/01/13 | 237 | 241 | 236 | 240 | 649,000 |
| 2006/01/12 | 240 | 240 | 236 | 238 | 487,000 |
| 2006/01/11 | 235 | 242 | 234 | 240 | 914,000 |
| 2006/01/10 | 241 | 241 | 235 | 236 | 438,000 |
| 2006/01/06 | 240 | 244 | 238 | 241 | 728,000 |
| 2006/01/05 | 243 | 243 | 238 | 240 | 591,000 |
| 2006/01/04 | 238 | 242 | 236 | 241 | 298,000 |