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 |
---|---|---|---|---|---|
2009/12/30 | 156 | 156 | 151 | 152 | 463,000 |
2009/12/29 | 158 | 158 | 154 | 156 | 527,000 |
2009/12/28 | 153 | 158 | 153 | 158 | 965,000 |
2009/12/25 | 156 | 161 | 153 | 154 | 3,324,000 |
2009/12/24 | 154 | 157 | 152 | 157 | 1,850,000 |
2009/12/22 | 150 | 155 | 148 | 153 | 3,298,000 |
2009/12/21 | 153 | 153 | 148 | 150 | 2,913,000 |
2009/12/18 | 146 | 153 | 144 | 152 | 9,387,000 |
2009/12/17 | 140 | 142 | 139 | 139 | 306,000 |
2009/12/16 | 143 | 144 | 139 | 139 | 413,000 |
2009/12/15 | 142 | 143 | 141 | 143 | 302,000 |
2009/12/14 | 141 | 146 | 140 | 143 | 1,061,000 |
2009/12/11 | 140 | 142 | 139 | 141 | 520,000 |
2009/12/10 | 144 | 144 | 137 | 139 | 604,000 |
2009/12/09 | 143 | 146 | 141 | 144 | 449,000 |
2009/12/08 | 144 | 146 | 144 | 144 | 408,000 |
2009/12/07 | 145 | 148 | 143 | 144 | 475,000 |
2009/12/04 | 145 | 147 | 143 | 145 | 704,000 |
2009/12/03 | 147 | 149 | 145 | 148 | 673,000 |
2009/12/02 | 142 | 147 | 141 | 147 | 689,000 |
2009/12/01 | 135 | 142 | 135 | 142 | 949,000 |
2009/11/30 | 134 | 136 | 133 | 135 | 615,000 |
2009/11/27 | 135 | 135 | 130 | 132 | 992,000 |
2009/11/26 | 135 | 140 | 132 | 137 | 1,935,000 |
2009/11/25 | 130 | 132 | 125 | 130 | 1,004,000 |
2009/11/24 | 142 | 142 | 130 | 131 | 1,339,000 |
2009/11/20 | 132 | 142 | 132 | 142 | 1,011,000 |
2009/11/19 | 138 | 138 | 133 | 134 | 1,334,000 |
2009/11/18 | 134 | 141 | 134 | 138 | 1,975,000 |
2009/11/17 | 144 | 148 | 134 | 136 | 1,700,000 |
2009/11/16 | 153 | 154 | 145 | 145 | 1,162,000 |
2009/11/13 | 157 | 157 | 153 | 154 | 765,000 |
2009/11/12 | 158 | 163 | 154 | 157 | 1,880,000 |
2009/11/11 | 159 | 162 | 158 | 158 | 967,000 |
2009/11/10 | 163 | 164 | 159 | 160 | 1,114,000 |
2009/11/09 | 157 | 165 | 157 | 164 | 3,198,000 |
2009/11/06 | 155 | 161 | 151 | 161 | 2,970,000 |
2009/11/05 | 156 | 156 | 149 | 151 | 939,000 |
2009/11/04 | 154 | 159 | 153 | 155 | 1,342,000 |
2009/11/02 | 148 | 154 | 147 | 152 | 1,008,000 |
2009/10/30 | 152 | 154 | 151 | 152 | 1,082,000 |
2009/10/29 | 145 | 153 | 144 | 151 | 2,003,000 |
2009/10/28 | 159 | 159 | 151 | 151 | 1,968,000 |
2009/10/27 | 161 | 163 | 159 | 161 | 1,455,000 |
2009/10/26 | 160 | 164 | 160 | 164 | 3,402,000 |
2009/10/23 | 157 | 159 | 156 | 158 | 2,428,000 |
2009/10/22 | 157 | 162 | 156 | 159 | 12,833,000 |
2009/10/21 | 144 | 150 | 143 | 150 | 3,249,000 |
2009/10/20 | 145 | 145 | 142 | 144 | 564,000 |
2009/10/19 | 144 | 147 | 141 | 144 | 1,230,000 |
2009/10/16 | 141 | 144 | 136 | 144 | 969,000 |
2009/10/15 | 141 | 143 | 139 | 139 | 568,000 |
2009/10/14 | 145 | 145 | 139 | 139 | 737,000 |
2009/10/13 | 146 | 147 | 142 | 146 | 1,139,000 |
2009/10/09 | 140 | 146 | 140 | 144 | 1,227,000 |
2009/10/08 | 137 | 141 | 133 | 139 | 549,000 |
2009/10/07 | 130 | 136 | 129 | 134 | 1,095,000 |
2009/10/06 | 125 | 128 | 125 | 128 | 696,000 |
2009/10/05 | 127 | 129 | 121 | 124 | 1,310,000 |
2009/10/02 | 123 | 132 | 123 | 127 | 1,926,000 |
2009/10/01 | 137 | 139 | 132 | 133 | 911,000 |
2009/09/30 | 137 | 143 | 135 | 142 | 1,191,000 |
2009/09/29 | 144 | 145 | 138 | 139 | 1,207,000 |
2009/09/28 | 149 | 152 | 141 | 143 | 1,276,000 |
2009/09/25 | 148 | 154 | 147 | 150 | 2,141,000 |
2009/09/24 | 144 | 149 | 143 | 147 | 864,000 |
2009/09/18 | 146 | 148 | 141 | 145 | 1,003,000 |
2009/09/17 | 145 | 149 | 144 | 146 | 1,163,000 |
2009/09/16 | 145 | 149 | 142 | 144 | 1,583,000 |
2009/09/15 | 150 | 151 | 143 | 143 | 1,586,000 |
2009/09/14 | 153 | 153 | 149 | 150 | 428,000 |
2009/09/11 | 154 | 155 | 151 | 153 | 1,031,000 |
2009/09/10 | 151 | 157 | 150 | 153 | 2,107,000 |
2009/09/09 | 154 | 155 | 150 | 151 | 1,505,000 |
2009/09/08 | 148 | 156 | 145 | 153 | 3,250,000 |
2009/09/07 | 152 | 152 | 148 | 149 | 1,607,000 |
2009/09/04 | 156 | 157 | 152 | 153 | 1,348,000 |
2009/09/03 | 161 | 163 | 156 | 157 | 3,295,000 |
2009/09/02 | 163 | 167 | 160 | 162 | 5,106,000 |
2009/09/01 | 153 | 166 | 151 | 165 | 5,934,000 |
2009/08/31 | 158 | 160 | 151 | 153 | 1,987,000 |
2009/08/28 | 161 | 161 | 157 | 157 | 1,561,000 |
2009/08/27 | 164 | 164 | 156 | 161 | 3,254,000 |
2009/08/26 | 169 | 170 | 161 | 162 | 3,857,000 |
2009/08/25 | 169 | 172 | 167 | 168 | 4,551,000 |
2009/08/24 | 168 | 172 | 167 | 171 | 6,111,000 |
2009/08/21 | 169 | 171 | 163 | 167 | 9,605,000 |
2009/08/20 | 177 | 182 | 169 | 173 | 20,224,000 |
2009/08/19 | 169 | 194 | 165 | 172 | 45,264,000 |
2009/08/18 | 160 | 162 | 153 | 162 | 7,423,000 |
2009/08/17 | 159 | 166 | 155 | 156 | 13,449,000 |
2009/08/14 | 147 | 153 | 146 | 150 | 6,076,000 |
2009/08/13 | 144 | 150 | 140 | 147 | 12,696,000 |
2009/08/12 | 130 | 138 | 130 | 137 | 3,450,000 |
2009/08/11 | 134 | 135 | 130 | 131 | 2,109,000 |
2009/08/10 | 133 | 137 | 132 | 134 | 2,201,000 |
2009/08/07 | 130 | 134 | 130 | 133 | 2,106,000 |
2009/08/06 | 131 | 135 | 129 | 129 | 3,042,000 |
2009/08/05 | 130 | 132 | 129 | 131 | 1,317,000 |
2009/08/04 | 133 | 135 | 128 | 132 | 2,508,000 |
2009/08/03 | 130 | 136 | 128 | 135 | 6,290,000 |
2009/07/31 | 119 | 137 | 118 | 128 | 13,066,000 |
2009/07/30 | 119 | 119 | 115 | 119 | 1,734,000 |
2009/07/29 | 121 | 122 | 118 | 119 | 1,895,000 |
2009/07/28 | 115 | 120 | 115 | 120 | 3,942,000 |
2009/07/27 | 115 | 117 | 114 | 116 | 1,276,000 |
2009/07/24 | 115 | 116 | 112 | 116 | 1,640,000 |
2009/07/23 | 115 | 116 | 112 | 114 | 1,860,000 |
2009/07/22 | 111 | 114 | 110 | 114 | 1,769,000 |
2009/07/21 | 107 | 110 | 105 | 110 | 848,000 |
2009/07/17 | 105 | 106 | 105 | 106 | 204,000 |
2009/07/16 | 107 | 109 | 104 | 104 | 862,000 |
2009/07/15 | 105 | 107 | 103 | 105 | 1,083,000 |
2009/07/14 | 103 | 104 | 101 | 102 | 922,000 |
2009/07/13 | 112 | 112 | 99 | 99 | 2,348,000 |
2009/07/10 | 109 | 115 | 109 | 111 | 3,390,000 |
2009/07/09 | 109 | 112 | 107 | 109 | 1,167,000 |
2009/07/08 | 113 | 118 | 111 | 113 | 2,230,000 |
2009/07/07 | 123 | 127 | 112 | 112 | 6,531,000 |
2009/07/06 | 115 | 124 | 112 | 123 | 9,608,000 |
2009/07/03 | 110 | 115 | 109 | 115 | 4,320,000 |
2009/07/02 | 109 | 112 | 109 | 112 | 1,190,000 |
2009/07/01 | 107 | 112 | 107 | 108 | 1,736,000 |
2009/06/30 | 106 | 109 | 105 | 109 | 1,977,000 |
2009/06/29 | 105 | 106 | 104 | 106 | 766,000 |
2009/06/26 | 103 | 105 | 103 | 105 | 915,000 |
2009/06/25 | 103 | 104 | 102 | 103 | 528,000 |
2009/06/24 | 100 | 102 | 100 | 102 | 506,000 |
2009/06/23 | 102 | 103 | 100 | 100 | 669,000 |
2009/06/22 | 104 | 104 | 102 | 103 | 533,000 |
2009/06/19 | 104 | 105 | 102 | 104 | 430,000 |
2009/06/18 | 106 | 106 | 102 | 104 | 750,000 |
2009/06/17 | 104 | 107 | 104 | 105 | 1,173,000 |
2009/06/16 | 106 | 107 | 103 | 103 | 1,515,000 |
2009/06/15 | 109 | 109 | 106 | 108 | 2,367,000 |
2009/06/12 | 114 | 115 | 108 | 109 | 3,342,000 |
2009/06/11 | 107 | 109 | 105 | 109 | 3,177,000 |
2009/06/10 | 102 | 110 | 102 | 108 | 6,436,000 |
2009/06/09 | 102 | 103 | 100 | 101 | 1,387,000 |
2009/06/08 | 102 | 102 | 101 | 102 | 1,299,000 |
2009/06/05 | 103 | 104 | 100 | 101 | 1,625,000 |
2009/06/04 | 101 | 104 | 100 | 104 | 2,431,000 |
2009/06/03 | 96 | 100 | 96 | 99 | 2,323,000 |
2009/06/02 | 96 | 98 | 94 | 96 | 2,442,000 |
2009/06/01 | 96 | 96 | 93 | 94 | 1,170,000 |
2009/05/29 | 97 | 98 | 95 | 95 | 1,702,000 |
2009/05/28 | 99 | 102 | 99 | 100 | 1,934,000 |
2009/05/27 | 100 | 102 | 99 | 100 | 697,000 |
2009/05/26 | 102 | 103 | 100 | 100 | 1,369,000 |
2009/05/25 | 103 | 104 | 100 | 101 | 3,535,000 |
2009/05/22 | 118 | 119 | 112 | 114 | 1,840,000 |
2009/05/21 | 120 | 124 | 115 | 115 | 6,523,000 |
2009/05/20 | 114 | 118 | 111 | 115 | 3,700,000 |
2009/05/19 | 124 | 125 | 110 | 113 | 11,196,000 |
2009/05/18 | 129 | 129 | 129 | 129 | 4,460,000 |
2009/05/15 | 102 | 102 | 96 | 99 | 1,935,000 |
2009/05/14 | 105 | 107 | 100 | 100 | 2,712,000 |
2009/05/13 | 110 | 111 | 106 | 107 | 1,918,000 |
2009/05/12 | 112 | 116 | 109 | 110 | 4,700,000 |
2009/05/11 | 118 | 122 | 110 | 113 | 5,825,000 |
2009/05/08 | 118 | 122 | 113 | 114 | 8,255,000 |
2009/05/07 | 113 | 118 | 110 | 113 | 11,202,000 |
2009/05/01 | 150 | 159 | 120 | 123 | 35,035,000 |
2009/04/30 | 160 | 170 | 153 | 170 | 62,326,000 |
2009/04/28 | 95 | 120 | 94 | 120 | 43,474,000 |
2009/04/27 | 93 | 98 | 90 | 90 | 4,166,000 |
2009/04/24 | 88 | 88 | 84 | 84 | 509,000 |
2009/04/23 | 88 | 89 | 86 | 88 | 482,000 |
2009/04/22 | 89 | 89 | 86 | 88 | 542,000 |
2009/04/21 | 86 | 88 | 85 | 88 | 991,000 |
2009/04/20 | 87 | 90 | 87 | 90 | 460,000 |
2009/04/17 | 89 | 91 | 86 | 86 | 670,000 |
2009/04/16 | 93 | 93 | 88 | 89 | 762,000 |
2009/04/15 | 92 | 95 | 90 | 93 | 999,000 |
2009/04/14 | 93 | 95 | 88 | 93 | 1,195,000 |
2009/04/13 | 88 | 95 | 87 | 95 | 2,415,000 |
2009/04/10 | 83 | 86 | 81 | 86 | 1,012,000 |
2009/04/09 | 79 | 81 | 78 | 80 | 1,466,000 |
2009/04/08 | 78 | 80 | 76 | 77 | 913,000 |
2009/04/07 | 81 | 86 | 80 | 82 | 1,925,000 |
2009/04/06 | 76 | 81 | 76 | 80 | 1,649,000 |
2009/04/03 | 75 | 76 | 73 | 75 | 1,159,000 |
2009/04/02 | 73 | 74 | 71 | 73 | 938,000 |
2009/04/01 | 70 | 72 | 69 | 71 | 858,000 |
2009/03/31 | 70 | 71 | 68 | 70 | 500,000 |
2009/03/30 | 76 | 76 | 71 | 71 | 348,000 |
2009/03/27 | 78 | 79 | 75 | 75 | 990,000 |
2009/03/26 | 78 | 78 | 77 | 78 | 313,000 |
2009/03/25 | 78 | 79 | 77 | 79 | 304,000 |
2009/03/24 | 78 | 79 | 76 | 76 | 526,000 |
2009/03/23 | 72 | 77 | 72 | 77 | 533,000 |
2009/03/19 | 73 | 74 | 72 | 72 | 129,000 |
2009/03/18 | 74 | 75 | 72 | 73 | 569,000 |
2009/03/17 | 74 | 74 | 73 | 74 | 452,000 |
2009/03/16 | 73 | 74 | 71 | 73 | 783,000 |
2009/03/13 | 70 | 71 | 68 | 69 | 1,541,000 |
2009/03/12 | 66 | 66 | 64 | 65 | 256,000 |
2009/03/11 | 66 | 66 | 63 | 65 | 371,000 |
2009/03/10 | 61 | 63 | 60 | 63 | 222,000 |
2009/03/09 | 64 | 66 | 61 | 62 | 365,000 |
2009/03/06 | 65 | 66 | 64 | 65 | 386,000 |
2009/03/05 | 69 | 69 | 67 | 67 | 343,000 |
2009/03/04 | 66 | 68 | 65 | 66 | 299,000 |
2009/03/03 | 66 | 69 | 66 | 67 | 161,000 |
2009/03/02 | 67 | 69 | 66 | 68 | 276,000 |
2009/02/27 | 66 | 70 | 63 | 68 | 1,079,000 |
2009/02/26 | 61 | 65 | 61 | 65 | 671,000 |
2009/02/25 | 64 | 64 | 59 | 61 | 636,000 |
2009/02/24 | 61 | 62 | 60 | 60 | 521,000 |
2009/02/23 | 63 | 64 | 61 | 63 | 406,000 |
2009/02/20 | 67 | 67 | 65 | 65 | 687,000 |
2009/02/19 | 69 | 70 | 67 | 69 | 369,000 |
2009/02/18 | 66 | 69 | 65 | 68 | 446,000 |
2009/02/17 | 71 | 72 | 68 | 68 | 628,000 |
2009/02/16 | 74 | 74 | 73 | 73 | 238,000 |
2009/02/13 | 75 | 75 | 73 | 74 | 316,000 |
2009/02/12 | 73 | 75 | 72 | 74 | 448,000 |
2009/02/10 | 76 | 78 | 75 | 76 | 361,000 |
2009/02/09 | 79 | 80 | 76 | 76 | 472,000 |
2009/02/06 | 77 | 78 | 76 | 77 | 572,000 |
2009/02/05 | 75 | 77 | 75 | 76 | 704,000 |
2009/02/04 | 78 | 79 | 75 | 76 | 679,000 |
2009/02/03 | 77 | 80 | 77 | 77 | 402,000 |
2009/02/02 | 80 | 81 | 77 | 77 | 583,000 |
2009/01/30 | 83 | 84 | 80 | 81 | 831,000 |
2009/01/29 | 84 | 85 | 83 | 85 | 485,000 |
2009/01/28 | 82 | 83 | 79 | 83 | 645,000 |
2009/01/27 | 81 | 84 | 80 | 84 | 497,000 |
2009/01/26 | 82 | 83 | 78 | 78 | 458,000 |
2009/01/23 | 87 | 87 | 83 | 83 | 531,000 |
2009/01/22 | 90 | 90 | 88 | 88 | 503,000 |
2009/01/21 | 89 | 91 | 88 | 89 | 416,000 |
2009/01/20 | 93 | 94 | 90 | 91 | 573,000 |
2009/01/19 | 93 | 94 | 92 | 94 | 734,000 |
2009/01/16 | 91 | 92 | 90 | 91 | 506,000 |
2009/01/15 | 91 | 92 | 88 | 90 | 783,000 |
2009/01/14 | 93 | 93 | 92 | 93 | 663,000 |
2009/01/13 | 91 | 93 | 91 | 91 | 729,000 |
2009/01/09 | 94 | 96 | 92 | 95 | 1,035,000 |
2009/01/08 | 97 | 98 | 95 | 95 | 952,000 |
2009/01/07 | 99 | 101 | 97 | 100 | 1,390,000 |
2009/01/06 | 94 | 98 | 94 | 97 | 1,090,000 |
2009/01/05 | 94 | 94 | 92 | 93 | 488,000 |