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 |
---|---|---|---|---|---|
2012/12/28 | 313 | 313 | 304 | 307 | 1,489,000 |
2012/12/27 | 313 | 323 | 307 | 311 | 3,997,000 |
2012/12/26 | 299 | 310 | 297 | 308 | 2,402,000 |
2012/12/25 | 303 | 304 | 297 | 300 | 1,719,000 |
2012/12/21 | 295 | 305 | 295 | 300 | 3,569,000 |
2012/12/20 | 304 | 304 | 293 | 296 | 4,217,000 |
2012/12/19 | 308 | 311 | 299 | 306 | 4,680,000 |
2012/12/18 | 313 | 316 | 307 | 307 | 3,927,000 |
2012/12/17 | 321 | 321 | 306 | 315 | 3,253,000 |
2012/12/14 | 324 | 325 | 317 | 320 | 1,700,000 |
2012/12/13 | 325 | 329 | 319 | 319 | 2,661,000 |
2012/12/12 | 319 | 326 | 316 | 323 | 3,369,000 |
2012/12/11 | 326 | 327 | 313 | 316 | 4,304,000 |
2012/12/10 | 336 | 337 | 322 | 328 | 4,596,000 |
2012/12/07 | 333 | 339 | 330 | 331 | 5,814,000 |
2012/12/06 | 335 | 344 | 328 | 331 | 16,839,000 |
2012/12/05 | 318 | 340 | 315 | 337 | 31,448,000 |
2012/12/04 | 308 | 313 | 308 | 308 | 3,882,000 |
2012/12/03 | 318 | 319 | 308 | 308 | 4,564,000 |
2012/11/30 | 302 | 314 | 301 | 314 | 7,441,000 |
2012/11/29 | 300 | 303 | 299 | 301 | 2,977,000 |
2012/11/28 | 297 | 305 | 295 | 299 | 6,327,000 |
2012/11/27 | 293 | 310 | 292 | 302 | 7,679,000 |
2012/11/26 | 308 | 309 | 296 | 297 | 4,437,000 |
2012/11/22 | 311 | 312 | 306 | 310 | 1,772,000 |
2012/11/21 | 311 | 314 | 308 | 310 | 2,776,000 |
2012/11/20 | 310 | 316 | 307 | 312 | 4,469,000 |
2012/11/19 | 311 | 320 | 305 | 306 | 5,340,000 |
2012/11/16 | 323 | 333 | 307 | 314 | 10,815,000 |
2012/11/15 | 348 | 353 | 340 | 351 | 3,948,000 |
2012/11/14 | 349 | 349 | 336 | 341 | 4,417,000 |
2012/11/13 | 367 | 370 | 342 | 353 | 5,993,000 |
2012/11/12 | 367 | 372 | 359 | 370 | 2,674,000 |
2012/11/09 | 380 | 383 | 362 | 366 | 6,136,000 |
2012/11/08 | 378 | 394 | 376 | 385 | 7,897,000 |
2012/11/07 | 369 | 388 | 367 | 383 | 11,405,000 |
2012/11/06 | 358 | 368 | 351 | 365 | 9,203,000 |
2012/11/05 | 341 | 371 | 337 | 360 | 15,234,000 |
2012/11/02 | 334 | 342 | 329 | 337 | 4,310,000 |
2012/11/01 | 331 | 347 | 327 | 333 | 5,740,000 |
2012/10/31 | 341 | 347 | 326 | 330 | 3,767,000 |
2012/10/30 | 354 | 360 | 340 | 344 | 4,035,000 |
2012/10/29 | 340 | 351 | 337 | 347 | 3,745,000 |
2012/10/26 | 347 | 354 | 336 | 337 | 4,864,000 |
2012/10/25 | 358 | 368 | 334 | 344 | 11,083,000 |
2012/10/24 | 337 | 357 | 337 | 350 | 5,647,000 |
2012/10/23 | 339 | 349 | 335 | 341 | 5,346,000 |
2012/10/22 | 324 | 343 | 323 | 338 | 6,001,000 |
2012/10/19 | 327 | 336 | 318 | 329 | 6,924,000 |
2012/10/18 | 307 | 331 | 304 | 330 | 9,837,000 |
2012/10/17 | 300 | 319 | 293 | 307 | 13,369,000 |
2012/10/16 | 275 | 280 | 275 | 279 | 954,000 |
2012/10/15 | 266 | 278 | 266 | 273 | 954,000 |
2012/10/12 | 271 | 276 | 266 | 269 | 841,000 |
2012/10/11 | 272 | 276 | 267 | 273 | 728,000 |
2012/10/10 | 275 | 280 | 272 | 273 | 1,195,000 |
2012/10/09 | 280 | 289 | 277 | 279 | 2,323,000 |
2012/10/05 | 271 | 277 | 268 | 276 | 977,000 |
2012/10/04 | 273 | 278 | 266 | 270 | 1,222,000 |
2012/10/03 | 275 | 280 | 271 | 272 | 1,293,000 |
2012/10/02 | 286 | 289 | 273 | 275 | 3,017,000 |
2012/10/01 | 287 | 299 | 283 | 290 | 6,565,000 |
2012/09/28 | 268 | 282 | 267 | 280 | 3,412,000 |
2012/09/27 | 262 | 266 | 260 | 264 | 792,000 |
2012/09/26 | 261 | 261 | 257 | 258 | 424,000 |
2012/09/25 | 260 | 262 | 255 | 262 | 694,000 |
2012/09/24 | 249 | 259 | 248 | 255 | 675,000 |
2012/09/21 | 254 | 257 | 252 | 255 | 941,000 |
2012/09/20 | 266 | 267 | 251 | 251 | 1,547,000 |
2012/09/19 | 278 | 278 | 265 | 268 | 1,216,000 |
2012/09/18 | 286 | 287 | 274 | 276 | 1,006,000 |
2012/09/14 | 275 | 287 | 271 | 284 | 1,738,000 |
2012/09/13 | 267 | 271 | 266 | 271 | 494,000 |
2012/09/12 | 271 | 284 | 266 | 267 | 2,029,000 |
2012/09/11 | 275 | 276 | 262 | 265 | 1,084,000 |
2012/09/10 | 268 | 279 | 267 | 273 | 814,000 |
2012/09/07 | 261 | 271 | 254 | 271 | 1,258,000 |
2012/09/06 | 255 | 262 | 255 | 261 | 648,000 |
2012/09/05 | 255 | 265 | 254 | 258 | 1,674,000 |
2012/09/04 | 257 | 259 | 249 | 250 | 1,283,000 |
2012/09/03 | 270 | 272 | 261 | 262 | 1,082,000 |
2012/08/31 | 272 | 279 | 271 | 273 | 950,000 |
2012/08/30 | 284 | 284 | 272 | 273 | 819,000 |
2012/08/29 | 274 | 280 | 266 | 280 | 1,762,000 |
2012/08/28 | 278 | 287 | 275 | 277 | 2,008,000 |
2012/08/27 | 274 | 282 | 271 | 276 | 1,299,000 |
2012/08/24 | 271 | 273 | 267 | 269 | 829,000 |
2012/08/23 | 275 | 277 | 267 | 273 | 1,281,000 |
2012/08/22 | 294 | 298 | 262 | 272 | 4,653,000 |
2012/08/21 | 285 | 307 | 283 | 298 | 6,203,000 |
2012/08/20 | 288 | 288 | 275 | 278 | 1,247,000 |
2012/08/17 | 293 | 299 | 283 | 287 | 2,902,000 |
2012/08/16 | 285 | 293 | 277 | 289 | 2,944,000 |
2012/08/15 | 288 | 298 | 271 | 277 | 4,931,000 |
2012/08/14 | 319 | 334 | 278 | 283 | 9,574,000 |
2012/08/13 | 285 | 323 | 285 | 312 | 7,896,000 |
2012/08/10 | 271 | 292 | 264 | 287 | 5,337,000 |
2012/08/09 | 268 | 283 | 259 | 267 | 5,545,000 |
2012/08/08 | 240 | 283 | 238 | 273 | 10,349,000 |
2012/08/07 | 237 | 258 | 233 | 235 | 5,886,000 |
2012/08/06 | 248 | 249 | 231 | 238 | 5,555,000 |
2012/08/03 | 210 | 243 | 210 | 243 | 13,304,000 |
2012/08/02 | 207 | 212 | 203 | 210 | 5,176,000 |
2012/08/01 | 190 | 207 | 187 | 206 | 6,749,000 |
2012/07/31 | 161 | 197 | 160 | 190 | 7,232,000 |
2012/07/30 | 161 | 162 | 159 | 161 | 64,000 |
2012/07/27 | 162 | 162 | 159 | 159 | 72,000 |
2012/07/26 | 162 | 162 | 158 | 161 | 68,000 |
2012/07/25 | 162 | 163 | 159 | 160 | 122,000 |
2012/07/24 | 162 | 163 | 159 | 161 | 82,000 |
2012/07/23 | 161 | 164 | 160 | 160 | 108,000 |
2012/07/20 | 170 | 172 | 162 | 164 | 161,000 |
2012/07/19 | 172 | 172 | 170 | 170 | 48,000 |
2012/07/18 | 169 | 170 | 168 | 168 | 46,000 |
2012/07/17 | 172 | 174 | 170 | 170 | 78,000 |
2012/07/13 | 176 | 178 | 170 | 173 | 288,000 |
2012/07/12 | 179 | 179 | 175 | 175 | 126,000 |
2012/07/11 | 180 | 182 | 179 | 179 | 67,000 |
2012/07/10 | 180 | 183 | 180 | 180 | 125,000 |
2012/07/09 | 182 | 182 | 179 | 180 | 83,000 |
2012/07/06 | 181 | 185 | 181 | 181 | 223,000 |
2012/07/05 | 185 | 187 | 183 | 183 | 158,000 |
2012/07/04 | 189 | 190 | 186 | 186 | 287,000 |
2012/07/03 | 183 | 187 | 183 | 186 | 272,000 |
2012/07/02 | 184 | 185 | 183 | 183 | 137,000 |
2012/06/29 | 185 | 185 | 182 | 183 | 98,000 |
2012/06/28 | 184 | 185 | 184 | 184 | 148,000 |
2012/06/27 | 181 | 186 | 180 | 185 | 428,000 |
2012/06/26 | 179 | 181 | 177 | 177 | 113,000 |
2012/06/25 | 173 | 183 | 173 | 179 | 347,000 |
2012/06/22 | 169 | 174 | 169 | 172 | 78,000 |
2012/06/21 | 168 | 174 | 168 | 171 | 92,000 |
2012/06/20 | 167 | 169 | 167 | 169 | 214,000 |
2012/06/19 | 167 | 168 | 167 | 167 | 52,000 |
2012/06/18 | 167 | 168 | 167 | 167 | 83,000 |
2012/06/15 | 168 | 168 | 167 | 167 | 132,000 |
2012/06/14 | 169 | 169 | 167 | 168 | 105,000 |
2012/06/13 | 168 | 169 | 167 | 167 | 67,000 |
2012/06/12 | 165 | 169 | 165 | 169 | 96,000 |
2012/06/11 | 170 | 170 | 166 | 166 | 58,000 |
2012/06/08 | 168 | 168 | 164 | 168 | 171,000 |
2012/06/07 | 167 | 168 | 165 | 168 | 53,000 |
2012/06/06 | 166 | 168 | 166 | 167 | 72,000 |
2012/06/05 | 165 | 167 | 162 | 166 | 149,000 |
2012/06/04 | 162 | 164 | 161 | 163 | 116,000 |
2012/06/01 | 165 | 167 | 164 | 167 | 157,000 |
2012/05/31 | 166 | 167 | 164 | 165 | 104,000 |
2012/05/30 | 165 | 167 | 164 | 165 | 90,000 |
2012/05/29 | 161 | 166 | 160 | 164 | 60,000 |
2012/05/28 | 161 | 164 | 160 | 162 | 188,000 |
2012/05/25 | 164 | 167 | 160 | 163 | 291,000 |
2012/05/24 | 161 | 170 | 160 | 168 | 359,000 |
2012/05/23 | 154 | 166 | 154 | 160 | 277,000 |
2012/05/22 | 156 | 156 | 153 | 153 | 66,000 |
2012/05/21 | 152 | 155 | 151 | 152 | 80,000 |
2012/05/18 | 152 | 153 | 151 | 153 | 134,000 |
2012/05/17 | 147 | 156 | 147 | 155 | 250,000 |
2012/05/16 | 148 | 149 | 146 | 148 | 174,000 |
2012/05/15 | 154 | 154 | 145 | 148 | 340,000 |
2012/05/14 | 161 | 163 | 156 | 156 | 111,000 |
2012/05/11 | 174 | 174 | 166 | 166 | 97,000 |
2012/05/10 | 163 | 171 | 162 | 169 | 174,000 |
2012/05/09 | 164 | 165 | 162 | 163 | 79,000 |
2012/05/08 | 165 | 167 | 162 | 166 | 73,000 |
2012/05/07 | 164 | 165 | 163 | 163 | 65,000 |
2012/05/02 | 172 | 173 | 168 | 169 | 82,000 |
2012/05/01 | 175 | 177 | 172 | 172 | 116,000 |
2012/04/27 | 176 | 178 | 176 | 177 | 79,000 |
2012/04/26 | 176 | 178 | 176 | 178 | 47,000 |
2012/04/25 | 176 | 178 | 176 | 178 | 118,000 |
2012/04/24 | 174 | 177 | 174 | 175 | 70,000 |
2012/04/23 | 177 | 178 | 175 | 175 | 147,000 |
2012/04/20 | 176 | 178 | 176 | 177 | 66,000 |
2012/04/19 | 178 | 179 | 177 | 177 | 90,000 |
2012/04/18 | 177 | 179 | 174 | 178 | 80,000 |
2012/04/17 | 174 | 177 | 173 | 176 | 135,000 |
2012/04/16 | 177 | 177 | 174 | 174 | 111,000 |
2012/04/13 | 178 | 180 | 178 | 179 | 118,000 |
2012/04/12 | 175 | 179 | 175 | 179 | 155,000 |
2012/04/11 | 176 | 176 | 174 | 175 | 92,000 |
2012/04/10 | 177 | 178 | 177 | 177 | 50,000 |
2012/04/09 | 179 | 179 | 178 | 178 | 102,000 |
2012/04/06 | 178 | 181 | 178 | 178 | 170,000 |
2012/04/05 | 177 | 180 | 177 | 179 | 130,000 |
2012/04/04 | 179 | 182 | 179 | 179 | 266,000 |
2012/04/03 | 182 | 183 | 180 | 180 | 160,000 |
2012/04/02 | 183 | 185 | 182 | 183 | 162,000 |
2012/03/30 | 188 | 188 | 185 | 185 | 101,000 |
2012/03/29 | 187 | 188 | 185 | 187 | 108,000 |
2012/03/28 | 185 | 190 | 184 | 190 | 433,000 |
2012/03/27 | 185 | 188 | 184 | 188 | 203,000 |
2012/03/26 | 188 | 188 | 184 | 186 | 508,000 |
2012/03/23 | 187 | 188 | 185 | 187 | 311,000 |
2012/03/22 | 184 | 186 | 184 | 186 | 214,000 |
2012/03/21 | 187 | 188 | 185 | 186 | 461,000 |
2012/03/19 | 181 | 186 | 181 | 186 | 311,000 |
2012/03/16 | 179 | 182 | 179 | 181 | 540,000 |
2012/03/15 | 175 | 177 | 174 | 177 | 178,000 |
2012/03/14 | 175 | 176 | 174 | 175 | 183,000 |
2012/03/13 | 175 | 176 | 174 | 174 | 244,000 |
2012/03/12 | 175 | 177 | 173 | 176 | 441,000 |
2012/03/09 | 173 | 175 | 172 | 174 | 505,000 |
2012/03/08 | 175 | 175 | 172 | 173 | 208,000 |
2012/03/07 | 170 | 174 | 170 | 174 | 246,000 |
2012/03/06 | 171 | 172 | 170 | 170 | 107,000 |
2012/03/05 | 173 | 173 | 171 | 171 | 247,000 |
2012/03/02 | 174 | 175 | 173 | 173 | 204,000 |
2012/03/01 | 176 | 178 | 174 | 175 | 377,000 |
2012/02/29 | 178 | 178 | 176 | 176 | 456,000 |
2012/02/28 | 173 | 176 | 173 | 176 | 256,000 |
2012/02/27 | 177 | 178 | 176 | 176 | 241,000 |
2012/02/24 | 174 | 177 | 174 | 176 | 467,000 |
2012/02/23 | 174 | 175 | 172 | 175 | 378,000 |
2012/02/22 | 171 | 173 | 170 | 173 | 269,000 |
2012/02/21 | 170 | 172 | 170 | 171 | 340,000 |
2012/02/20 | 171 | 171 | 168 | 169 | 265,000 |
2012/02/17 | 171 | 171 | 170 | 171 | 335,000 |
2012/02/16 | 171 | 171 | 168 | 169 | 281,000 |
2012/02/15 | 171 | 172 | 169 | 171 | 461,000 |
2012/02/14 | 170 | 171 | 169 | 171 | 198,000 |
2012/02/13 | 169 | 170 | 168 | 170 | 216,000 |
2012/02/10 | 172 | 172 | 168 | 169 | 253,000 |
2012/02/09 | 170 | 172 | 169 | 172 | 372,000 |
2012/02/08 | 168 | 169 | 167 | 169 | 267,000 |
2012/02/07 | 169 | 170 | 168 | 169 | 445,000 |
2012/02/06 | 171 | 172 | 167 | 167 | 330,000 |
2012/02/03 | 169 | 173 | 168 | 171 | 830,000 |
2012/02/02 | 164 | 168 | 164 | 167 | 603,000 |
2012/02/01 | 160 | 164 | 159 | 163 | 530,000 |
2012/01/31 | 172 | 172 | 161 | 162 | 1,460,000 |
2012/01/30 | 176 | 176 | 172 | 172 | 306,000 |
2012/01/27 | 173 | 174 | 172 | 173 | 321,000 |
2012/01/26 | 177 | 178 | 172 | 173 | 418,000 |
2012/01/25 | 171 | 174 | 171 | 174 | 322,000 |
2012/01/24 | 173 | 174 | 170 | 171 | 425,000 |
2012/01/23 | 178 | 178 | 172 | 173 | 532,000 |
2012/01/20 | 167 | 170 | 167 | 170 | 173,000 |
2012/01/19 | 167 | 168 | 165 | 166 | 240,000 |
2012/01/18 | 164 | 172 | 163 | 166 | 767,000 |
2012/01/17 | 162 | 163 | 161 | 162 | 169,000 |
2012/01/16 | 165 | 165 | 161 | 161 | 167,000 |
2012/01/13 | 163 | 166 | 162 | 166 | 188,000 |
2012/01/12 | 164 | 165 | 160 | 161 | 262,000 |
2012/01/11 | 159 | 170 | 159 | 166 | 761,000 |
2012/01/10 | 158 | 159 | 158 | 159 | 38,000 |
2012/01/06 | 159 | 160 | 158 | 158 | 156,000 |
2012/01/05 | 159 | 160 | 158 | 159 | 167,000 |
2012/01/04 | 156 | 161 | 156 | 161 | 210,000 |