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 |
|---|---|---|---|---|---|
| 2013/12/30 | 222 | 228 | 222 | 227 | 1,067,000 |
| 2013/12/27 | 215 | 225 | 213 | 222 | 2,914,000 |
| 2013/12/26 | 204 | 209 | 204 | 209 | 636,000 |
| 2013/12/25 | 203 | 204 | 201 | 204 | 655,000 |
| 2013/12/24 | 207 | 209 | 204 | 205 | 1,150,000 |
| 2013/12/20 | 206 | 207 | 204 | 207 | 536,000 |
| 2013/12/19 | 207 | 209 | 206 | 207 | 669,000 |
| 2013/12/18 | 204 | 207 | 203 | 207 | 811,000 |
| 2013/12/17 | 204 | 205 | 202 | 204 | 424,000 |
| 2013/12/16 | 208 | 209 | 201 | 202 | 707,000 |
| 2013/12/13 | 207 | 209 | 205 | 207 | 833,000 |
| 2013/12/12 | 209 | 209 | 206 | 206 | 389,000 |
| 2013/12/11 | 213 | 214 | 207 | 209 | 682,000 |
| 2013/12/10 | 218 | 218 | 212 | 213 | 891,000 |
| 2013/12/09 | 223 | 223 | 218 | 220 | 656,000 |
| 2013/12/06 | 219 | 224 | 218 | 222 | 1,910,000 |
| 2013/12/05 | 214 | 223 | 214 | 220 | 2,718,000 |
| 2013/12/04 | 208 | 213 | 208 | 213 | 1,292,000 |
| 2013/12/03 | 208 | 213 | 207 | 211 | 1,594,000 |
| 2013/12/02 | 204 | 209 | 204 | 208 | 974,000 |
| 2013/11/29 | 200 | 205 | 200 | 204 | 543,000 |
| 2013/11/28 | 202 | 203 | 199 | 200 | 612,000 |
| 2013/11/27 | 201 | 202 | 200 | 201 | 577,000 |
| 2013/11/26 | 204 | 206 | 202 | 202 | 406,000 |
| 2013/11/25 | 204 | 206 | 200 | 205 | 595,000 |
| 2013/11/22 | 203 | 206 | 203 | 205 | 1,085,000 |
| 2013/11/21 | 197 | 203 | 197 | 202 | 1,114,000 |
| 2013/11/20 | 196 | 198 | 196 | 197 | 357,000 |
| 2013/11/19 | 199 | 200 | 198 | 198 | 638,000 |
| 2013/11/18 | 200 | 200 | 198 | 200 | 700,000 |
| 2013/11/15 | 200 | 201 | 199 | 200 | 520,000 |
| 2013/11/14 | 198 | 201 | 198 | 201 | 694,000 |
| 2013/11/13 | 196 | 200 | 195 | 198 | 616,000 |
| 2013/11/12 | 193 | 196 | 192 | 196 | 408,000 |
| 2013/11/11 | 194 | 196 | 192 | 193 | 522,000 |
| 2013/11/08 | 195 | 196 | 193 | 194 | 887,000 |
| 2013/11/07 | 199 | 200 | 197 | 197 | 467,000 |
| 2013/11/06 | 200 | 200 | 197 | 200 | 570,000 |
| 2013/11/05 | 199 | 204 | 199 | 200 | 547,000 |
| 2013/11/01 | 201 | 202 | 198 | 199 | 833,000 |
| 2013/10/31 | 204 | 211 | 198 | 200 | 2,174,000 |
| 2013/10/30 | 205 | 207 | 203 | 204 | 971,000 |
| 2013/10/29 | 205 | 206 | 203 | 204 | 618,000 |
| 2013/10/28 | 207 | 207 | 203 | 204 | 308,000 |
| 2013/10/25 | 206 | 207 | 203 | 205 | 390,000 |
| 2013/10/24 | 205 | 207 | 203 | 207 | 389,000 |
| 2013/10/23 | 208 | 209 | 205 | 206 | 559,000 |
| 2013/10/22 | 205 | 211 | 205 | 208 | 679,000 |
| 2013/10/21 | 205 | 207 | 204 | 205 | 461,000 |
| 2013/10/18 | 205 | 205 | 203 | 204 | 240,000 |
| 2013/10/17 | 207 | 208 | 205 | 206 | 231,000 |
| 2013/10/16 | 204 | 206 | 203 | 206 | 333,000 |
| 2013/10/15 | 208 | 209 | 205 | 207 | 326,000 |
| 2013/10/11 | 209 | 210 | 204 | 208 | 540,000 |
| 2013/10/10 | 206 | 208 | 204 | 206 | 224,000 |
| 2013/10/09 | 201 | 207 | 198 | 205 | 830,000 |
| 2013/10/08 | 198 | 202 | 197 | 201 | 290,000 |
| 2013/10/07 | 205 | 205 | 197 | 200 | 675,000 |
| 2013/10/04 | 207 | 207 | 204 | 204 | 409,000 |
| 2013/10/03 | 210 | 212 | 207 | 209 | 440,000 |
| 2013/10/02 | 215 | 216 | 210 | 212 | 667,000 |
| 2013/10/01 | 219 | 224 | 216 | 217 | 1,254,000 |
| 2013/09/30 | 223 | 223 | 221 | 222 | 374,000 |
| 2013/09/27 | 221 | 224 | 220 | 224 | 360,000 |
| 2013/09/26 | 218 | 223 | 212 | 223 | 547,000 |
| 2013/09/25 | 220 | 222 | 216 | 220 | 618,000 |
| 2013/09/24 | 217 | 224 | 214 | 224 | 752,000 |
| 2013/09/20 | 217 | 219 | 213 | 217 | 541,000 |
| 2013/09/19 | 208 | 217 | 207 | 215 | 932,000 |
| 2013/09/18 | 205 | 207 | 204 | 206 | 374,000 |
| 2013/09/17 | 205 | 207 | 203 | 205 | 331,000 |
| 2013/09/13 | 202 | 205 | 202 | 205 | 329,000 |
| 2013/09/12 | 205 | 205 | 201 | 205 | 370,000 |
| 2013/09/11 | 203 | 206 | 201 | 205 | 539,000 |
| 2013/09/10 | 197 | 202 | 196 | 202 | 662,000 |
| 2013/09/09 | 197 | 198 | 194 | 196 | 408,000 |
| 2013/09/06 | 197 | 198 | 193 | 193 | 388,000 |
| 2013/09/05 | 198 | 198 | 194 | 198 | 325,000 |
| 2013/09/04 | 195 | 198 | 194 | 198 | 269,000 |
| 2013/09/03 | 191 | 197 | 191 | 197 | 552,000 |
| 2013/09/02 | 191 | 193 | 188 | 190 | 380,000 |
| 2013/08/30 | 194 | 197 | 191 | 191 | 556,000 |
| 2013/08/29 | 199 | 199 | 192 | 194 | 603,000 |
| 2013/08/28 | 200 | 201 | 198 | 199 | 232,000 |
| 2013/08/27 | 201 | 203 | 200 | 201 | 236,000 |
| 2013/08/26 | 201 | 201 | 200 | 200 | 126,000 |
| 2013/08/23 | 203 | 204 | 200 | 201 | 211,000 |
| 2013/08/22 | 198 | 201 | 198 | 199 | 258,000 |
| 2013/08/21 | 203 | 203 | 197 | 198 | 440,000 |
| 2013/08/20 | 204 | 205 | 201 | 202 | 365,000 |
| 2013/08/19 | 208 | 208 | 204 | 205 | 327,000 |
| 2013/08/16 | 205 | 206 | 204 | 204 | 291,000 |
| 2013/08/15 | 207 | 208 | 205 | 206 | 298,000 |
| 2013/08/14 | 207 | 209 | 204 | 209 | 423,000 |
| 2013/08/13 | 203 | 207 | 202 | 207 | 412,000 |
| 2013/08/12 | 200 | 206 | 200 | 204 | 363,000 |
| 2013/08/09 | 201 | 202 | 200 | 201 | 712,000 |
| 2013/08/08 | 205 | 207 | 202 | 202 | 866,000 |
| 2013/08/07 | 210 | 210 | 206 | 206 | 874,000 |
| 2013/08/06 | 208 | 211 | 207 | 211 | 955,000 |
| 2013/08/05 | 201 | 213 | 201 | 210 | 1,639,000 |
| 2013/08/02 | 201 | 202 | 197 | 201 | 1,662,000 |
| 2013/08/01 | 203 | 205 | 196 | 199 | 2,638,000 |
| 2013/07/31 | 231 | 233 | 205 | 208 | 2,185,000 |
| 2013/07/30 | 227 | 233 | 227 | 230 | 782,000 |
| 2013/07/29 | 233 | 242 | 232 | 233 | 595,000 |
| 2013/07/26 | 245 | 245 | 238 | 238 | 513,000 |
| 2013/07/25 | 250 | 250 | 246 | 246 | 299,000 |
| 2013/07/24 | 246 | 250 | 246 | 250 | 240,000 |
| 2013/07/23 | 247 | 249 | 246 | 247 | 312,000 |
| 2013/07/22 | 245 | 251 | 245 | 250 | 289,000 |
| 2013/07/19 | 254 | 254 | 245 | 247 | 766,000 |
| 2013/07/18 | 252 | 254 | 250 | 253 | 313,000 |
| 2013/07/17 | 249 | 254 | 249 | 254 | 593,000 |
| 2013/07/16 | 251 | 252 | 249 | 250 | 593,000 |
| 2013/07/12 | 257 | 258 | 251 | 252 | 1,004,000 |
| 2013/07/11 | 250 | 258 | 250 | 258 | 681,000 |
| 2013/07/10 | 251 | 257 | 251 | 253 | 692,000 |
| 2013/07/09 | 253 | 256 | 249 | 254 | 775,000 |
| 2013/07/08 | 256 | 256 | 250 | 251 | 738,000 |
| 2013/07/05 | 248 | 254 | 247 | 253 | 686,000 |
| 2013/07/04 | 244 | 249 | 244 | 247 | 495,000 |
| 2013/07/03 | 253 | 253 | 243 | 248 | 719,000 |
| 2013/07/02 | 250 | 255 | 248 | 253 | 1,314,000 |
| 2013/07/01 | 241 | 249 | 239 | 249 | 1,587,000 |
| 2013/06/28 | 229 | 238 | 228 | 238 | 1,134,000 |
| 2013/06/27 | 218 | 226 | 215 | 226 | 699,000 |
| 2013/06/26 | 226 | 228 | 217 | 217 | 632,000 |
| 2013/06/25 | 224 | 229 | 222 | 226 | 1,061,000 |
| 2013/06/24 | 225 | 226 | 221 | 224 | 551,000 |
| 2013/06/21 | 219 | 224 | 213 | 224 | 742,000 |
| 2013/06/20 | 224 | 227 | 221 | 223 | 723,000 |
| 2013/06/19 | 218 | 225 | 218 | 225 | 650,000 |
| 2013/06/18 | 216 | 220 | 215 | 215 | 306,000 |
| 2013/06/17 | 208 | 219 | 207 | 218 | 626,000 |
| 2013/06/14 | 223 | 224 | 212 | 212 | 1,075,000 |
| 2013/06/13 | 225 | 225 | 219 | 220 | 661,000 |
| 2013/06/12 | 222 | 229 | 221 | 227 | 443,000 |
| 2013/06/11 | 225 | 228 | 224 | 227 | 1,195,000 |
| 2013/06/10 | 220 | 230 | 219 | 229 | 1,948,000 |
| 2013/06/07 | 215 | 221 | 208 | 219 | 2,166,000 |
| 2013/06/06 | 231 | 235 | 222 | 223 | 1,859,000 |
| 2013/06/05 | 239 | 244 | 235 | 236 | 1,443,000 |
| 2013/06/04 | 235 | 242 | 231 | 241 | 1,733,000 |
| 2013/06/03 | 231 | 247 | 231 | 236 | 2,326,000 |
| 2013/05/31 | 236 | 239 | 234 | 235 | 927,000 |
| 2013/05/30 | 240 | 242 | 234 | 235 | 1,874,000 |
| 2013/05/29 | 246 | 250 | 245 | 245 | 1,145,000 |
| 2013/05/28 | 241 | 246 | 238 | 244 | 1,253,000 |
| 2013/05/27 | 249 | 251 | 243 | 243 | 1,304,000 |
| 2013/05/24 | 252 | 257 | 247 | 253 | 2,222,000 |
| 2013/05/23 | 268 | 268 | 251 | 252 | 3,268,000 |
| 2013/05/22 | 265 | 269 | 265 | 268 | 2,368,000 |
| 2013/05/21 | 263 | 265 | 261 | 264 | 1,697,000 |
| 2013/05/20 | 266 | 267 | 262 | 263 | 1,445,000 |
| 2013/05/17 | 262 | 265 | 259 | 264 | 1,803,000 |
| 2013/05/16 | 257 | 264 | 251 | 262 | 4,949,000 |
| 2013/05/15 | 270 | 271 | 255 | 257 | 5,156,000 |
| 2013/05/14 | 293 | 301 | 264 | 269 | 12,279,000 |
| 2013/05/13 | 289 | 292 | 286 | 288 | 3,303,000 |
| 2013/05/10 | 289 | 290 | 283 | 286 | 1,978,000 |
| 2013/05/09 | 296 | 297 | 281 | 283 | 2,921,000 |
| 2013/05/08 | 285 | 295 | 283 | 291 | 4,831,000 |
| 2013/05/07 | 278 | 282 | 277 | 282 | 2,534,000 |
| 2013/05/02 | 269 | 273 | 269 | 272 | 790,000 |
| 2013/05/01 | 273 | 274 | 271 | 271 | 984,000 |
| 2013/04/30 | 274 | 276 | 271 | 274 | 1,008,000 |
| 2013/04/26 | 276 | 277 | 274 | 274 | 1,168,000 |
| 2013/04/25 | 279 | 279 | 274 | 277 | 1,304,000 |
| 2013/04/24 | 279 | 280 | 275 | 279 | 1,718,000 |
| 2013/04/23 | 271 | 276 | 270 | 274 | 2,179,000 |
| 2013/04/22 | 263 | 273 | 263 | 273 | 2,188,000 |
| 2013/04/19 | 262 | 263 | 258 | 260 | 1,384,000 |
| 2013/04/18 | 265 | 266 | 262 | 262 | 1,456,000 |
| 2013/04/17 | 266 | 268 | 264 | 266 | 1,693,000 |
| 2013/04/16 | 267 | 268 | 263 | 265 | 1,544,000 |
| 2013/04/15 | 269 | 271 | 267 | 270 | 1,649,000 |
| 2013/04/12 | 269 | 271 | 268 | 270 | 1,669,000 |
| 2013/04/11 | 275 | 277 | 268 | 271 | 1,912,000 |
| 2013/04/10 | 269 | 274 | 268 | 273 | 1,912,000 |
| 2013/04/09 | 271 | 273 | 265 | 267 | 1,667,000 |
| 2013/04/08 | 268 | 272 | 267 | 271 | 1,528,000 |
| 2013/04/05 | 272 | 273 | 264 | 266 | 1,669,000 |
| 2013/04/04 | 259 | 266 | 256 | 265 | 1,422,000 |
| 2013/04/03 | 262 | 265 | 260 | 262 | 1,112,000 |
| 2013/04/02 | 252 | 264 | 247 | 261 | 1,892,000 |
| 2013/04/01 | 269 | 270 | 261 | 261 | 1,371,000 |
| 2013/03/29 | 280 | 280 | 267 | 269 | 2,512,000 |
| 2013/03/28 | 284 | 285 | 279 | 281 | 1,092,000 |
| 2013/03/27 | 285 | 285 | 280 | 283 | 1,101,000 |
| 2013/03/26 | 290 | 291 | 283 | 286 | 2,410,000 |
| 2013/03/25 | 288 | 293 | 285 | 293 | 2,900,000 |
| 2013/03/22 | 288 | 289 | 283 | 285 | 2,295,000 |
| 2013/03/21 | 279 | 287 | 277 | 287 | 3,422,000 |
| 2013/03/19 | 280 | 281 | 272 | 275 | 1,653,000 |
| 2013/03/18 | 279 | 281 | 277 | 278 | 1,466,000 |
| 2013/03/15 | 280 | 281 | 277 | 281 | 1,977,000 |
| 2013/03/14 | 276 | 281 | 274 | 280 | 1,648,000 |
| 2013/03/13 | 277 | 277 | 274 | 276 | 1,297,000 |
| 2013/03/12 | 282 | 283 | 278 | 278 | 1,533,000 |
| 2013/03/11 | 282 | 283 | 280 | 281 | 1,724,000 |
| 2013/03/08 | 280 | 282 | 279 | 280 | 1,737,000 |
| 2013/03/07 | 285 | 286 | 279 | 280 | 2,357,000 |
| 2013/03/06 | 276 | 282 | 273 | 281 | 3,701,000 |
| 2013/03/05 | 272 | 275 | 271 | 274 | 1,378,000 |
| 2013/03/04 | 272 | 276 | 271 | 272 | 1,613,000 |
| 2013/03/01 | 270 | 271 | 266 | 268 | 1,356,000 |
| 2013/02/28 | 269 | 272 | 268 | 271 | 2,122,000 |
| 2013/02/27 | 273 | 274 | 265 | 266 | 3,173,000 |
| 2013/02/26 | 273 | 279 | 272 | 275 | 1,808,000 |
| 2013/02/25 | 286 | 287 | 278 | 281 | 2,234,000 |
| 2013/02/22 | 283 | 283 | 272 | 282 | 4,225,000 |
| 2013/02/21 | 288 | 295 | 283 | 285 | 13,891,000 |
| 2013/02/20 | 278 | 280 | 274 | 277 | 1,048,000 |
| 2013/02/19 | 274 | 278 | 274 | 276 | 997,000 |
| 2013/02/18 | 271 | 276 | 269 | 273 | 1,269,000 |
| 2013/02/15 | 272 | 273 | 259 | 265 | 2,382,000 |
| 2013/02/14 | 272 | 284 | 271 | 275 | 2,239,000 |
| 2013/02/13 | 275 | 276 | 269 | 270 | 1,847,000 |
| 2013/02/12 | 282 | 283 | 275 | 277 | 1,838,000 |
| 2013/02/08 | 280 | 284 | 278 | 279 | 1,878,000 |
| 2013/02/07 | 281 | 282 | 275 | 277 | 1,905,000 |
| 2013/02/06 | 277 | 281 | 277 | 278 | 2,663,000 |
| 2013/02/05 | 287 | 288 | 273 | 274 | 6,915,000 |
| 2013/02/04 | 301 | 304 | 291 | 293 | 3,872,000 |
| 2013/02/01 | 310 | 311 | 298 | 299 | 4,026,000 |
| 2013/01/31 | 303 | 320 | 298 | 300 | 11,914,000 |
| 2013/01/30 | 295 | 301 | 295 | 298 | 2,439,000 |
| 2013/01/29 | 299 | 299 | 293 | 293 | 1,548,000 |
| 2013/01/28 | 295 | 300 | 293 | 297 | 2,313,000 |
| 2013/01/25 | 296 | 296 | 291 | 293 | 1,548,000 |
| 2013/01/24 | 284 | 297 | 281 | 294 | 2,825,000 |
| 2013/01/23 | 291 | 294 | 285 | 285 | 2,046,000 |
| 2013/01/22 | 296 | 303 | 289 | 292 | 3,948,000 |
| 2013/01/21 | 280 | 301 | 277 | 297 | 7,079,000 |
| 2013/01/18 | 280 | 282 | 269 | 276 | 4,303,000 |
| 2013/01/17 | 283 | 288 | 270 | 274 | 4,323,000 |
| 2013/01/16 | 297 | 298 | 281 | 283 | 4,759,000 |
| 2013/01/15 | 309 | 310 | 297 | 298 | 5,071,000 |
| 2013/01/11 | 318 | 320 | 309 | 311 | 3,074,000 |
| 2013/01/10 | 324 | 325 | 319 | 319 | 1,808,000 |
| 2013/01/09 | 321 | 325 | 316 | 320 | 2,514,000 |
| 2013/01/08 | 320 | 327 | 314 | 321 | 2,686,000 |
| 2013/01/07 | 321 | 326 | 315 | 321 | 2,760,000 |
| 2013/01/04 | 315 | 320 | 308 | 318 | 2,396,000 |