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 |
|---|---|---|---|---|---|
| 2008/12/30 | 91 | 91 | 90 | 91 | 159,000 |
| 2008/12/29 | 93 | 93 | 90 | 91 | 599,000 |
| 2008/12/26 | 94 | 94 | 91 | 93 | 693,000 |
| 2008/12/25 | 97 | 97 | 93 | 95 | 737,000 |
| 2008/12/24 | 98 | 99 | 95 | 97 | 1,136,000 |
| 2008/12/22 | 100 | 100 | 98 | 98 | 663,000 |
| 2008/12/19 | 99 | 101 | 98 | 99 | 563,000 |
| 2008/12/18 | 97 | 101 | 97 | 99 | 544,000 |
| 2008/12/17 | 102 | 103 | 97 | 99 | 1,608,000 |
| 2008/12/16 | 101 | 101 | 99 | 101 | 656,000 |
| 2008/12/15 | 102 | 104 | 100 | 100 | 1,139,000 |
| 2008/12/12 | 100 | 105 | 96 | 98 | 2,660,000 |
| 2008/12/11 | 101 | 105 | 101 | 104 | 2,490,000 |
| 2008/12/10 | 97 | 101 | 97 | 100 | 2,749,000 |
| 2008/12/09 | 98 | 100 | 95 | 96 | 1,393,000 |
| 2008/12/08 | 96 | 97 | 94 | 96 | 850,000 |
| 2008/12/05 | 97 | 98 | 93 | 94 | 1,264,000 |
| 2008/12/04 | 98 | 102 | 94 | 97 | 2,096,000 |
| 2008/12/03 | 98 | 99 | 95 | 97 | 877,000 |
| 2008/12/02 | 94 | 101 | 93 | 96 | 2,136,000 |
| 2008/12/01 | 101 | 105 | 99 | 99 | 3,064,000 |
| 2008/11/28 | 95 | 100 | 93 | 98 | 1,502,000 |
| 2008/11/27 | 94 | 96 | 92 | 94 | 1,531,000 |
| 2008/11/26 | 92 | 96 | 90 | 91 | 1,499,000 |
| 2008/11/25 | 101 | 104 | 92 | 95 | 2,908,000 |
| 2008/11/21 | 87 | 96 | 86 | 96 | 1,847,000 |
| 2008/11/20 | 101 | 102 | 93 | 93 | 1,731,000 |
| 2008/11/19 | 108 | 109 | 101 | 106 | 2,334,000 |
| 2008/11/18 | 108 | 111 | 106 | 107 | 2,645,000 |
| 2008/11/17 | 103 | 110 | 102 | 107 | 3,745,000 |
| 2008/11/14 | 111 | 111 | 101 | 102 | 3,727,000 |
| 2008/11/13 | 101 | 108 | 98 | 104 | 9,044,000 |
| 2008/11/12 | 90 | 102 | 89 | 102 | 5,027,000 |
| 2008/11/11 | 88 | 94 | 87 | 90 | 2,316,000 |
| 2008/11/10 | 89 | 91 | 88 | 88 | 1,581,000 |
| 2008/11/07 | 86 | 90 | 84 | 86 | 1,826,000 |
| 2008/11/06 | 89 | 93 | 88 | 92 | 1,306,000 |
| 2008/11/05 | 91 | 97 | 90 | 95 | 4,551,000 |
| 2008/11/04 | 87 | 90 | 84 | 88 | 3,543,000 |
| 2008/10/31 | 84 | 92 | 82 | 85 | 2,030,000 |
| 2008/10/30 | 79 | 89 | 77 | 89 | 2,046,000 |
| 2008/10/29 | 85 | 87 | 75 | 78 | 1,756,000 |
| 2008/10/28 | 73 | 80 | 67 | 80 | 1,919,000 |
| 2008/10/27 | 82 | 85 | 72 | 74 | 1,503,000 |
| 2008/10/24 | 88 | 89 | 82 | 83 | 1,503,000 |
| 2008/10/23 | 87 | 91 | 84 | 91 | 1,654,000 |
| 2008/10/22 | 96 | 98 | 92 | 93 | 857,000 |
| 2008/10/21 | 101 | 101 | 97 | 98 | 1,281,000 |
| 2008/10/20 | 91 | 98 | 89 | 97 | 1,530,000 |
| 2008/10/17 | 95 | 95 | 89 | 89 | 1,319,000 |
| 2008/10/16 | 91 | 95 | 90 | 91 | 1,317,000 |
| 2008/10/15 | 102 | 104 | 99 | 103 | 1,191,000 |
| 2008/10/14 | 112 | 112 | 101 | 106 | 1,240,000 |
| 2008/10/10 | 86 | 89 | 82 | 88 | 2,424,000 |
| 2008/10/09 | 90 | 100 | 90 | 95 | 2,050,000 |
| 2008/10/08 | 98 | 101 | 87 | 88 | 1,995,000 |
| 2008/10/07 | 99 | 107 | 96 | 103 | 1,124,000 |
| 2008/10/06 | 114 | 114 | 102 | 105 | 1,796,000 |
| 2008/10/03 | 123 | 126 | 116 | 119 | 1,542,000 |
| 2008/10/02 | 136 | 138 | 126 | 127 | 1,129,000 |
| 2008/10/01 | 142 | 144 | 135 | 135 | 943,000 |
| 2008/09/30 | 138 | 142 | 137 | 140 | 1,094,000 |
| 2008/09/29 | 139 | 145 | 137 | 145 | 2,088,000 |
| 2008/09/26 | 138 | 138 | 134 | 137 | 849,000 |
| 2008/09/25 | 136 | 138 | 135 | 137 | 391,000 |
| 2008/09/24 | 136 | 138 | 132 | 138 | 784,000 |
| 2008/09/22 | 143 | 144 | 135 | 137 | 1,215,000 |
| 2008/09/19 | 138 | 142 | 136 | 139 | 1,586,000 |
| 2008/09/18 | 133 | 135 | 128 | 134 | 1,946,000 |
| 2008/09/17 | 145 | 145 | 141 | 142 | 1,141,000 |
| 2008/09/16 | 142 | 144 | 139 | 141 | 1,402,000 |
| 2008/09/12 | 151 | 152 | 148 | 152 | 1,044,000 |
| 2008/09/11 | 157 | 157 | 147 | 148 | 1,408,000 |
| 2008/09/10 | 152 | 157 | 151 | 156 | 937,000 |
| 2008/09/09 | 157 | 160 | 154 | 154 | 847,000 |
| 2008/09/08 | 160 | 161 | 157 | 158 | 859,000 |
| 2008/09/05 | 150 | 156 | 149 | 154 | 1,150,000 |
| 2008/09/04 | 168 | 168 | 158 | 159 | 1,054,000 |
| 2008/09/03 | 174 | 175 | 167 | 169 | 765,000 |
| 2008/09/02 | 177 | 182 | 169 | 171 | 2,436,000 |
| 2008/09/01 | 173 | 180 | 173 | 177 | 2,169,000 |
| 2008/08/29 | 172 | 173 | 169 | 173 | 571,000 |
| 2008/08/28 | 173 | 174 | 169 | 170 | 657,000 |
| 2008/08/27 | 173 | 174 | 170 | 173 | 550,000 |
| 2008/08/26 | 167 | 173 | 166 | 173 | 720,000 |
| 2008/08/25 | 174 | 177 | 168 | 170 | 1,040,000 |
| 2008/08/22 | 176 | 178 | 172 | 173 | 821,000 |
| 2008/08/21 | 181 | 183 | 176 | 178 | 3,116,000 |
| 2008/08/20 | 174 | 180 | 173 | 179 | 3,544,000 |
| 2008/08/19 | 170 | 179 | 170 | 176 | 5,639,000 |
| 2008/08/18 | 157 | 167 | 156 | 167 | 1,171,000 |
| 2008/08/15 | 159 | 159 | 156 | 159 | 476,000 |
| 2008/08/14 | 156 | 161 | 155 | 157 | 625,000 |
| 2008/08/13 | 160 | 162 | 155 | 158 | 943,000 |
| 2008/08/12 | 166 | 168 | 159 | 160 | 1,596,000 |
| 2008/08/11 | 161 | 166 | 157 | 166 | 1,124,000 |
| 2008/08/08 | 155 | 157 | 152 | 156 | 538,000 |
| 2008/08/07 | 162 | 162 | 153 | 157 | 1,282,000 |
| 2008/08/06 | 158 | 162 | 157 | 160 | 1,338,000 |
| 2008/08/05 | 158 | 161 | 152 | 153 | 924,000 |
| 2008/08/04 | 168 | 169 | 156 | 156 | 1,207,000 |
| 2008/08/01 | 180 | 181 | 169 | 170 | 1,685,000 |
| 2008/07/31 | 184 | 193 | 176 | 185 | 1,715,000 |
| 2008/07/30 | 181 | 183 | 180 | 182 | 381,000 |
| 2008/07/29 | 180 | 182 | 178 | 179 | 653,000 |
| 2008/07/28 | 189 | 189 | 183 | 184 | 702,000 |
| 2008/07/25 | 191 | 191 | 185 | 187 | 849,000 |
| 2008/07/24 | 195 | 196 | 192 | 196 | 667,000 |
| 2008/07/23 | 186 | 192 | 186 | 191 | 545,000 |
| 2008/07/22 | 185 | 186 | 179 | 186 | 523,000 |
| 2008/07/18 | 187 | 188 | 182 | 183 | 342,000 |
| 2008/07/17 | 183 | 185 | 180 | 184 | 481,000 |
| 2008/07/16 | 180 | 184 | 178 | 179 | 625,000 |
| 2008/07/15 | 190 | 190 | 182 | 182 | 646,000 |
| 2008/07/14 | 189 | 194 | 184 | 186 | 822,000 |
| 2008/07/11 | 191 | 191 | 186 | 189 | 456,000 |
| 2008/07/10 | 183 | 192 | 183 | 191 | 667,000 |
| 2008/07/09 | 189 | 191 | 183 | 184 | 395,000 |
| 2008/07/08 | 193 | 193 | 184 | 184 | 677,000 |
| 2008/07/07 | 183 | 194 | 183 | 192 | 1,058,000 |
| 2008/07/04 | 189 | 189 | 183 | 186 | 564,000 |
| 2008/07/03 | 186 | 190 | 182 | 187 | 1,310,000 |
| 2008/07/02 | 203 | 205 | 191 | 191 | 930,000 |
| 2008/07/01 | 199 | 207 | 199 | 201 | 704,000 |
| 2008/06/30 | 198 | 202 | 198 | 200 | 365,000 |
| 2008/06/27 | 201 | 204 | 198 | 202 | 1,169,000 |
| 2008/06/26 | 212 | 214 | 208 | 211 | 592,000 |
| 2008/06/25 | 211 | 211 | 206 | 210 | 661,000 |
| 2008/06/24 | 211 | 212 | 210 | 211 | 620,000 |
| 2008/06/23 | 214 | 216 | 212 | 213 | 682,000 |
| 2008/06/20 | 226 | 226 | 218 | 218 | 989,000 |
| 2008/06/19 | 219 | 229 | 217 | 225 | 2,566,000 |
| 2008/06/18 | 216 | 219 | 216 | 216 | 532,000 |
| 2008/06/17 | 220 | 222 | 216 | 217 | 819,000 |
| 2008/06/16 | 219 | 220 | 214 | 219 | 673,000 |
| 2008/06/13 | 218 | 221 | 212 | 215 | 854,000 |
| 2008/06/12 | 218 | 221 | 216 | 217 | 720,000 |
| 2008/06/11 | 220 | 224 | 213 | 224 | 1,278,000 |
| 2008/06/10 | 226 | 231 | 218 | 218 | 987,000 |
| 2008/06/09 | 224 | 229 | 223 | 224 | 882,000 |
| 2008/06/06 | 238 | 238 | 228 | 229 | 1,801,000 |
| 2008/06/05 | 238 | 238 | 231 | 236 | 1,987,000 |
| 2008/06/04 | 238 | 246 | 238 | 240 | 3,254,000 |
| 2008/06/03 | 238 | 241 | 236 | 237 | 2,155,000 |
| 2008/06/02 | 232 | 241 | 231 | 240 | 2,998,000 |
| 2008/05/30 | 226 | 235 | 222 | 235 | 3,855,000 |
| 2008/05/29 | 227 | 229 | 222 | 224 | 1,273,000 |
| 2008/05/28 | 227 | 232 | 224 | 226 | 2,007,000 |
| 2008/05/27 | 227 | 228 | 222 | 224 | 1,489,000 |
| 2008/05/26 | 230 | 234 | 223 | 224 | 3,111,000 |
| 2008/05/23 | 225 | 233 | 224 | 231 | 7,425,000 |
| 2008/05/22 | 205 | 217 | 205 | 216 | 1,208,000 |
| 2008/05/21 | 208 | 213 | 208 | 210 | 1,649,000 |
| 2008/05/20 | 217 | 218 | 214 | 214 | 1,145,000 |
| 2008/05/19 | 216 | 221 | 213 | 217 | 2,304,000 |
| 2008/05/16 | 209 | 218 | 207 | 217 | 4,173,000 |
| 2008/05/15 | 206 | 209 | 204 | 205 | 1,818,000 |
| 2008/05/14 | 190 | 206 | 189 | 203 | 5,692,000 |
| 2008/05/13 | 184 | 196 | 183 | 192 | 4,515,000 |
| 2008/05/12 | 183 | 187 | 178 | 187 | 1,186,000 |
| 2008/05/09 | 191 | 191 | 186 | 187 | 1,117,000 |
| 2008/05/08 | 187 | 192 | 187 | 191 | 2,046,000 |
| 2008/05/07 | 188 | 193 | 186 | 188 | 2,369,000 |
| 2008/05/02 | 189 | 190 | 186 | 188 | 1,598,000 |
| 2008/05/01 | 185 | 191 | 185 | 187 | 4,547,000 |
| 2008/04/30 | 184 | 187 | 182 | 183 | 1,037,000 |
| 2008/04/28 | 185 | 189 | 181 | 182 | 2,798,000 |
| 2008/04/25 | 184 | 189 | 182 | 184 | 2,857,000 |
| 2008/04/24 | 184 | 185 | 181 | 183 | 2,317,000 |
| 2008/04/23 | 188 | 192 | 182 | 183 | 11,593,000 |
| 2008/04/22 | 173 | 177 | 172 | 173 | 868,000 |
| 2008/04/21 | 176 | 179 | 171 | 172 | 1,757,000 |
| 2008/04/18 | 170 | 174 | 169 | 174 | 1,076,000 |
| 2008/04/17 | 176 | 180 | 171 | 171 | 2,636,000 |
| 2008/04/16 | 175 | 177 | 171 | 174 | 1,101,000 |
| 2008/04/15 | 170 | 176 | 169 | 175 | 2,277,000 |
| 2008/04/14 | 166 | 170 | 166 | 167 | 689,000 |
| 2008/04/11 | 167 | 170 | 166 | 170 | 690,000 |
| 2008/04/10 | 166 | 167 | 165 | 165 | 970,000 |
| 2008/04/09 | 172 | 173 | 167 | 167 | 1,373,000 |
| 2008/04/08 | 172 | 178 | 171 | 172 | 2,743,000 |
| 2008/04/07 | 173 | 173 | 170 | 172 | 896,000 |
| 2008/04/04 | 174 | 180 | 173 | 173 | 5,708,000 |
| 2008/04/03 | 171 | 173 | 168 | 171 | 1,898,000 |
| 2008/04/02 | 172 | 175 | 167 | 171 | 3,493,000 |
| 2008/04/01 | 163 | 174 | 163 | 170 | 8,054,000 |
| 2008/03/31 | 159 | 160 | 157 | 157 | 508,000 |
| 2008/03/28 | 162 | 163 | 159 | 160 | 406,000 |
| 2008/03/27 | 163 | 164 | 160 | 160 | 618,000 |
| 2008/03/26 | 161 | 165 | 160 | 165 | 1,030,000 |
| 2008/03/25 | 168 | 168 | 160 | 160 | 2,955,000 |
| 2008/03/24 | 152 | 157 | 151 | 154 | 1,278,000 |
| 2008/03/21 | 147 | 151 | 147 | 151 | 369,000 |
| 2008/03/19 | 150 | 151 | 147 | 148 | 549,000 |
| 2008/03/18 | 143 | 146 | 142 | 145 | 280,000 |
| 2008/03/17 | 146 | 147 | 139 | 143 | 796,000 |
| 2008/03/14 | 152 | 152 | 148 | 148 | 912,000 |
| 2008/03/13 | 159 | 159 | 152 | 153 | 797,000 |
| 2008/03/12 | 164 | 164 | 158 | 161 | 928,000 |
| 2008/03/11 | 152 | 160 | 149 | 159 | 1,377,000 |
| 2008/03/10 | 152 | 158 | 152 | 154 | 1,336,000 |
| 2008/03/07 | 148 | 156 | 147 | 154 | 1,041,000 |
| 2008/03/06 | 152 | 155 | 151 | 153 | 323,000 |
| 2008/03/05 | 151 | 153 | 149 | 150 | 509,000 |
| 2008/03/04 | 154 | 154 | 150 | 152 | 488,000 |
| 2008/03/03 | 154 | 154 | 150 | 151 | 1,064,000 |
| 2008/02/29 | 162 | 162 | 159 | 159 | 1,149,000 |
| 2008/02/28 | 162 | 166 | 161 | 164 | 775,000 |
| 2008/02/27 | 162 | 164 | 161 | 163 | 627,000 |
| 2008/02/26 | 169 | 169 | 161 | 161 | 744,000 |
| 2008/02/25 | 165 | 168 | 163 | 167 | 801,000 |
| 2008/02/22 | 160 | 166 | 159 | 162 | 1,180,000 |
| 2008/02/21 | 162 | 163 | 161 | 162 | 596,000 |
| 2008/02/20 | 163 | 164 | 159 | 159 | 1,123,000 |
| 2008/02/19 | 166 | 168 | 163 | 164 | 915,000 |
| 2008/02/18 | 167 | 171 | 164 | 168 | 2,313,000 |
| 2008/02/15 | 152 | 166 | 152 | 165 | 2,905,000 |
| 2008/02/14 | 151 | 157 | 151 | 156 | 1,856,000 |
| 2008/02/13 | 152 | 153 | 147 | 147 | 1,502,000 |
| 2008/02/12 | 147 | 154 | 145 | 151 | 2,600,000 |
| 2008/02/08 | 148 | 150 | 147 | 149 | 1,628,000 |
| 2008/02/07 | 149 | 149 | 141 | 148 | 1,448,000 |
| 2008/02/06 | 147 | 150 | 146 | 146 | 1,696,000 |
| 2008/02/05 | 151 | 155 | 151 | 152 | 959,000 |
| 2008/02/04 | 147 | 156 | 147 | 154 | 2,574,000 |
| 2008/02/01 | 152 | 156 | 143 | 145 | 3,388,000 |
| 2008/01/31 | 154 | 156 | 150 | 153 | 2,252,000 |
| 2008/01/30 | 154 | 161 | 151 | 156 | 3,075,000 |
| 2008/01/29 | 155 | 157 | 151 | 154 | 1,644,000 |
| 2008/01/28 | 148 | 156 | 148 | 150 | 2,830,000 |
| 2008/01/25 | 145 | 152 | 142 | 152 | 3,787,000 |
| 2008/01/24 | 134 | 136 | 132 | 135 | 1,503,000 |
| 2008/01/23 | 129 | 132 | 123 | 129 | 2,186,000 |
| 2008/01/22 | 129 | 133 | 122 | 122 | 2,271,000 |
| 2008/01/21 | 137 | 140 | 134 | 135 | 1,544,000 |
| 2008/01/18 | 127 | 141 | 126 | 141 | 1,425,000 |
| 2008/01/17 | 133 | 135 | 125 | 132 | 2,031,000 |
| 2008/01/16 | 124 | 133 | 124 | 125 | 2,859,000 |
| 2008/01/15 | 146 | 146 | 133 | 134 | 2,303,000 |
| 2008/01/11 | 153 | 155 | 144 | 146 | 2,396,000 |
| 2008/01/10 | 156 | 160 | 151 | 151 | 1,480,000 |
| 2008/01/09 | 151 | 157 | 150 | 156 | 1,776,000 |
| 2008/01/08 | 151 | 156 | 150 | 155 | 1,682,000 |
| 2008/01/07 | 153 | 155 | 149 | 151 | 1,853,000 |
| 2008/01/04 | 160 | 161 | 154 | 157 | 1,859,000 |