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
2007/12/28 168 169 164 165 1,172,000
2007/12/27 172 177 171 172 3,468,000
2007/12/26 167 175 167 174 2,958,000
2007/12/25 168 169 165 167 1,339,000
2007/12/21 162 165 160 164 1,739,000
2007/12/20 172 173 161 161 3,440,000
2007/12/19 167 178 166 171 6,592,000
2007/12/18 164 171 162 168 3,050,000
2007/12/17 165 173 165 166 5,435,000
2007/12/14 167 170 163 165 2,733,000
2007/12/13 173 174 163 164 3,833,000
2007/12/12 164 175 162 174 5,535,000
2007/12/11 166 168 164 167 2,856,000
2007/12/10 162 165 157 165 3,154,000
2007/12/07 162 165 159 161 3,452,000
2007/12/06 161 162 156 160 2,098,000
2007/12/05 155 162 154 157 3,199,000
2007/12/04 168 170 157 158 2,955,000
2007/12/03 176 177 167 168 2,061,000
2007/11/30 168 177 168 175 3,697,000
2007/11/29 168 172 167 170 2,904,000
2007/11/28 169 170 163 167 2,480,000
2007/11/27 158 168 158 167 4,001,000
2007/11/26 158 164 157 162 3,747,000
2007/11/22 150 158 149 155 3,148,000
2007/11/21 153 157 151 153 2,255,000
2007/11/20 144 154 142 153 2,934,000
2007/11/19 153 159 151 151 3,931,000
2007/11/16 151 151 147 149 2,945,000
2007/11/15 140 157 138 153 7,226,000
2007/11/14 143 146 131 140 5,658,000
2007/11/13 136 142 134 142 2,042,000
2007/11/12 141 142 132 137 1,859,000
2007/11/09 145 148 142 146 1,610,000
2007/11/08 143 147 143 147 1,372,000
2007/11/07 153 154 150 151 1,674,000
2007/11/06 155 159 155 156 1,738,000
2007/11/05 163 164 156 159 2,472,000
2007/11/02 163 168 162 165 1,916,000
2007/11/01 171 171 166 168 1,489,000
2007/10/31 172 175 168 170 3,153,000
2007/10/30 163 172 162 172 5,916,000
2007/10/29 157 160 157 160 1,537,000
2007/10/26 160 160 154 155 1,871,000
2007/10/25 161 162 157 158 1,288,000
2007/10/24 162 165 159 161 2,445,000
2007/10/23 166 168 160 163 2,700,000
2007/10/22 157 164 153 163 3,021,000
2007/10/19 171 171 166 167 2,420,000
2007/10/18 162 171 161 170 3,391,000
2007/10/17 163 164 158 161 3,258,000
2007/10/16 168 171 163 165 2,693,000
2007/10/15 176 178 170 173 2,875,000
2007/10/12 177 179 173 175 2,765,000
2007/10/11 173 180 168 180 5,162,000
2007/10/10 185 185 172 176 5,108,000
2007/10/09 185 189 184 184 4,363,000
2007/10/05 186 189 182 183 7,028,000
2007/10/04 176 186 176 182 8,234,000
2007/10/03 171 179 170 176 9,164,000
2007/10/02 168 175 166 170 13,608,000
2007/10/01 157 168 154 168 7,569,000
2007/09/28 162 163 157 158 3,834,000
2007/09/27 166 168 162 163 5,890,000
2007/09/26 161 165 158 164 7,962,000
2007/09/25 157 165 154 161 16,950,000
2007/09/21 155 160 150 152 12,206,000
2007/09/20 155 163 152 159 22,816,000
2007/09/19 143 157 141 156 20,832,000
2007/09/18 137 140 134 136 5,612,000
2007/09/14 144 146 138 140 16,129,000
2007/09/13 127 137 127 136 13,432,000
2007/09/12 126 128 124 126 6,059,000
2007/09/11 116 132 115 129 5,553,000
2007/09/10 116 119 115 117 1,860,000
2007/09/07 120 125 119 121 1,949,000
2007/09/06 119 122 115 121 3,383,000
2007/09/05 130 130 121 123 2,807,000
2007/09/04 132 132 128 130 1,689,000
2007/09/03 135 136 131 133 1,145,000
2007/08/31 132 135 131 134 1,270,000
2007/08/30 133 134 129 131 1,440,000
2007/08/29 132 133 129 130 1,676,000
2007/08/28 137 138 135 136 1,767,000
2007/08/27 148 148 138 138 2,034,000
2007/08/24 151 151 142 144 2,556,000
2007/08/23 146 158 146 153 2,204,000
2007/08/22 143 146 143 144 740,000
2007/08/21 143 148 141 144 1,014,000
2007/08/20 148 149 141 144 1,882,000
2007/08/17 143 147 132 133 1,815,000
2007/08/16 151 152 143 147 1,569,000
2007/08/15 156 158 153 154 774,000
2007/08/14 159 160 156 159 774,000
2007/08/13 154 164 154 159 1,279,000
2007/08/10 156 160 152 154 2,592,000
2007/08/09 164 166 156 165 2,390,000
2007/08/08 165 167 159 161 2,279,000
2007/08/07 176 176 164 164 1,735,000
2007/08/06 173 176 171 173 680,000
2007/08/03 180 180 175 176 753,000
2007/08/02 185 186 174 179 1,095,000
2007/08/01 193 193 182 183 1,029,000
2007/07/31 193 194 188 192 895,000
2007/07/30 182 196 181 195 1,549,000
2007/07/27 180 187 178 184 1,747,000
2007/07/26 196 196 186 187 2,217,000
2007/07/25 201 201 195 197 1,656,000
2007/07/24 204 205 199 201 1,908,000
2007/07/23 203 204 201 202 1,258,000
2007/07/20 210 210 203 205 2,469,000
2007/07/19 213 214 210 211 571,000
2007/07/18 216 217 212 214 649,000
2007/07/17 216 217 215 216 379,000
2007/07/13 219 219 215 215 743,000
2007/07/12 220 220 215 217 905,000
2007/07/11 221 222 218 219 1,161,000
2007/07/10 219 225 219 223 1,609,000
2007/07/09 218 222 217 218 1,007,000
2007/07/06 218 219 216 216 685,000
2007/07/05 220 220 217 218 654,000
2007/07/04 220 220 218 220 452,000
2007/07/03 221 222 217 219 1,202,000
2007/07/02 226 226 218 221 1,677,000
2007/06/29 220 227 219 223 3,719,000
2007/06/28 216 219 215 218 1,174,000
2007/06/27 218 219 214 214 1,247,000
2007/06/26 220 224 218 218 1,935,000
2007/06/25 225 228 218 218 2,397,000
2007/06/22 230 231 228 229 798,000
2007/06/21 231 236 226 228 2,326,000
2007/06/20 233 241 231 236 1,293,000
2007/06/19 233 233 230 232 842,000
2007/06/18 239 239 233 233 1,110,000
2007/06/15 242 242 237 240 271,000
2007/06/14 245 245 238 241 603,000
2007/06/13 237 243 235 242 579,000
2007/06/12 236 240 233 239 594,000
2007/06/11 255 256 235 239 1,002,000
2007/06/08 251 253 248 252 749,000
2007/06/07 251 257 251 255 1,095,000
2007/06/06 241 263 240 258 3,037,000
2007/06/05 247 249 240 243 1,993,000
2007/06/04 236 250 236 249 3,598,000
2007/06/01 219 236 218 234 2,966,000
2007/05/31 215 216 214 214 484,000
2007/05/30 215 217 211 212 385,000
2007/05/29 216 216 212 215 542,000
2007/05/28 219 219 215 215 525,000
2007/05/25 224 224 216 217 671,000
2007/05/24 231 231 222 224 385,000
2007/05/23 225 228 224 227 272,000
2007/05/22 226 226 222 224 444,000
2007/05/21 221 225 221 225 267,000
2007/05/18 226 227 220 221 766,000
2007/05/17 225 230 224 225 505,000
2007/05/16 228 229 222 223 1,191,000
2007/05/15 233 238 228 230 968,000
2007/05/14 244 244 236 236 511,000
2007/05/11 239 247 238 244 1,825,000
2007/05/10 246 248 242 243 1,000,000
2007/05/09 233 250 233 247 3,604,000
2007/05/08 234 236 232 232 1,592,000
2007/05/07 235 237 231 234 1,378,000
2007/05/02 234 236 232 236 1,047,000
2007/05/01 231 237 231 236 1,347,000
2007/04/27 229 234 228 233 3,077,000
2007/04/26 214 234 213 232 9,337,000
2007/04/25 206 211 201 210 2,987,000
2007/04/24 215 216 205 208 2,291,000
2007/04/23 220 221 213 217 1,136,000
2007/04/20 222 223 215 219 1,074,000
2007/04/19 226 226 221 222 1,035,000
2007/04/18 229 230 226 227 1,070,000
2007/04/17 234 235 227 231 1,440,000
2007/04/16 237 237 227 234 2,368,000
2007/04/13 232 236 229 235 3,133,000
2007/04/12 224 234 223 230 3,385,000
2007/04/11 224 224 221 223 1,008,000
2007/04/10 225 227 223 224 1,344,000
2007/04/09 219 226 218 225 2,494,000
2007/04/06 224 225 216 218 1,857,000
2007/04/05 220 226 220 225 2,218,000
2007/04/04 216 220 215 220 1,781,000
2007/04/03 215 216 213 214 1,686,000
2007/04/02 223 225 210 213 4,973,000
2007/03/30 233 234 227 227 1,029,000
2007/03/29 231 235 229 234 1,231,000
2007/03/28 231 234 228 232 1,280,000
2007/03/27 237 240 232 232 1,580,000
2007/03/26 238 241 235 241 1,694,000
2007/03/23 241 242 232 233 2,206,000
2007/03/22 233 241 232 238 4,331,000
2007/03/20 231 231 225 226 3,985,000
2007/03/19 230 230 215 220 6,142,000
2007/03/16 235 235 228 231 2,323,000
2007/03/15 241 241 234 235 1,066,000
2007/03/14 235 238 233 237 1,548,000
2007/03/13 245 246 240 240 844,000
2007/03/12 240 247 239 247 2,011,000
2007/03/09 243 244 236 236 1,942,000
2007/03/08 239 245 239 244 1,168,000
2007/03/07 251 251 242 242 1,801,000
2007/03/06 237 252 236 250 1,797,000
2007/03/05 251 255 238 240 1,872,000
2007/03/02 255 260 250 255 1,451,000
2007/03/01 265 269 254 259 2,016,000
2007/02/28 253 265 253 265 2,136,000
2007/02/27 281 282 269 274 1,809,000
2007/02/26 285 289 282 284 1,867,000
2007/02/23 284 287 280 286 2,270,000
2007/02/22 279 287 278 283 1,904,000
2007/02/21 284 287 277 281 2,404,000
2007/02/20 286 288 283 285 726,000
2007/02/19 292 293 285 286 1,100,000
2007/02/16 292 294 289 290 818,000
2007/02/15 297 298 294 295 908,000
2007/02/14 299 300 295 297 1,567,000
2007/02/13 288 302 288 298 2,168,000
2007/02/09 280 293 278 290 3,397,000
2007/02/08 285 285 271 275 863,000
2007/02/07 289 290 280 283 1,320,000
2007/02/06 287 289 284 288 1,076,000
2007/02/05 286 287 280 281 738,000
2007/02/02 285 286 282 285 786,000
2007/02/01 288 289 280 285 1,546,000
2007/01/31 282 288 275 285 2,792,000
2007/01/30 285 285 276 279 704,000
2007/01/29 283 287 280 284 1,763,000
2007/01/26 266 282 266 281 2,509,000
2007/01/25 279 279 270 271 754,000
2007/01/24 279 282 275 276 947,000
2007/01/23 279 280 276 279 457,000
2007/01/22 277 280 276 280 488,000
2007/01/19 269 280 268 278 1,877,000
2007/01/18 263 270 263 268 645,000
2007/01/17 263 266 261 265 281,000
2007/01/16 267 267 262 265 282,000
2007/01/15 262 265 262 265 356,000
2007/01/12 260 268 258 262 554,000
2007/01/11 259 260 257 258 322,000
2007/01/10 261 263 257 258 424,000
2007/01/09 260 263 260 261 372,000
2007/01/05 270 270 261 262 428,000
2007/01/04 272 272 267 268 141,000

このページの先頭へ