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 |
---|---|---|---|---|---|
2014/12/30 | 333 | 341 | 333 | 340 | 491,000 |
2014/12/29 | 332 | 337 | 330 | 337 | 623,000 |
2014/12/26 | 326 | 333 | 324 | 333 | 536,000 |
2014/12/25 | 323 | 328 | 320 | 325 | 427,000 |
2014/12/24 | 330 | 330 | 325 | 326 | 479,000 |
2014/12/22 | 330 | 331 | 324 | 331 | 413,000 |
2014/12/19 | 321 | 327 | 321 | 327 | 489,000 |
2014/12/18 | 324 | 326 | 320 | 321 | 491,000 |
2014/12/17 | 315 | 322 | 315 | 317 | 331,000 |
2014/12/16 | 326 | 327 | 318 | 319 | 408,000 |
2014/12/15 | 327 | 333 | 327 | 330 | 691,000 |
2014/12/12 | 328 | 333 | 327 | 329 | 749,000 |
2014/12/11 | 322 | 333 | 321 | 332 | 816,000 |
2014/12/10 | 319 | 329 | 319 | 328 | 494,000 |
2014/12/09 | 327 | 330 | 322 | 326 | 745,000 |
2014/12/08 | 333 | 335 | 328 | 331 | 487,000 |
2014/12/05 | 320 | 333 | 320 | 331 | 1,112,000 |
2014/12/04 | 322 | 325 | 321 | 323 | 633,000 |
2014/12/03 | 323 | 324 | 320 | 323 | 764,000 |
2014/12/02 | 317 | 323 | 315 | 323 | 878,000 |
2014/12/01 | 320 | 324 | 319 | 320 | 887,000 |
2014/11/28 | 325 | 325 | 320 | 323 | 472,000 |
2014/11/27 | 319 | 326 | 319 | 321 | 789,000 |
2014/11/26 | 325 | 326 | 321 | 322 | 1,228,000 |
2014/11/25 | 322 | 328 | 320 | 327 | 1,461,000 |
2014/11/21 | 317 | 321 | 314 | 320 | 964,000 |
2014/11/20 | 315 | 320 | 310 | 317 | 1,656,000 |
2014/11/19 | 304 | 311 | 302 | 310 | 1,466,000 |
2014/11/18 | 294 | 301 | 292 | 301 | 1,122,000 |
2014/11/17 | 292 | 298 | 291 | 294 | 1,081,000 |
2014/11/14 | 294 | 295 | 290 | 294 | 862,000 |
2014/11/13 | 287 | 295 | 285 | 292 | 1,181,000 |
2014/11/12 | 294 | 295 | 285 | 286 | 1,632,000 |
2014/11/11 | 293 | 295 | 289 | 291 | 1,244,000 |
2014/11/10 | 283 | 291 | 282 | 290 | 1,217,000 |
2014/11/07 | 284 | 287 | 281 | 283 | 1,121,000 |
2014/11/06 | 294 | 294 | 282 | 283 | 3,142,000 |
2014/11/05 | 303 | 304 | 288 | 293 | 2,836,000 |
2014/11/04 | 320 | 320 | 305 | 306 | 1,533,000 |
2014/10/31 | 294 | 311 | 291 | 307 | 1,664,000 |
2014/10/30 | 283 | 292 | 283 | 289 | 1,005,000 |
2014/10/29 | 285 | 289 | 282 | 284 | 604,000 |
2014/10/28 | 287 | 289 | 282 | 282 | 417,000 |
2014/10/27 | 287 | 290 | 284 | 287 | 591,000 |
2014/10/24 | 291 | 292 | 285 | 287 | 560,000 |
2014/10/23 | 293 | 294 | 287 | 288 | 660,000 |
2014/10/22 | 297 | 298 | 293 | 295 | 661,000 |
2014/10/21 | 296 | 298 | 291 | 292 | 624,000 |
2014/10/20 | 302 | 304 | 292 | 298 | 1,350,000 |
2014/10/17 | 295 | 299 | 292 | 295 | 1,036,000 |
2014/10/16 | 292 | 302 | 291 | 294 | 1,200,000 |
2014/10/15 | 297 | 300 | 291 | 294 | 726,000 |
2014/10/14 | 296 | 302 | 294 | 296 | 844,000 |
2014/10/10 | 300 | 304 | 298 | 298 | 936,000 |
2014/10/09 | 320 | 320 | 305 | 306 | 608,000 |
2014/10/08 | 307 | 321 | 307 | 318 | 1,051,000 |
2014/10/07 | 317 | 319 | 311 | 314 | 936,000 |
2014/10/06 | 316 | 322 | 316 | 320 | 572,000 |
2014/10/03 | 308 | 314 | 305 | 313 | 697,000 |
2014/10/02 | 309 | 314 | 308 | 308 | 656,000 |
2014/10/01 | 325 | 325 | 316 | 317 | 599,000 |
2014/09/30 | 328 | 328 | 321 | 322 | 792,000 |
2014/09/29 | 329 | 334 | 327 | 328 | 1,114,000 |
2014/09/26 | 327 | 331 | 324 | 327 | 691,000 |
2014/09/25 | 328 | 331 | 325 | 330 | 1,225,000 |
2014/09/24 | 325 | 325 | 320 | 320 | 504,000 |
2014/09/22 | 328 | 331 | 324 | 327 | 1,213,000 |
2014/09/19 | 321 | 326 | 319 | 323 | 975,000 |
2014/09/18 | 321 | 321 | 315 | 319 | 1,163,000 |
2014/09/17 | 324 | 327 | 312 | 321 | 4,033,000 |
2014/09/16 | 296 | 302 | 294 | 300 | 1,153,000 |
2014/09/12 | 297 | 299 | 290 | 296 | 2,722,000 |
2014/09/11 | 309 | 309 | 296 | 297 | 1,932,000 |
2014/09/10 | 312 | 313 | 307 | 309 | 866,000 |
2014/09/09 | 319 | 321 | 315 | 318 | 636,000 |
2014/09/08 | 315 | 319 | 312 | 317 | 388,000 |
2014/09/05 | 318 | 321 | 311 | 312 | 944,000 |
2014/09/04 | 328 | 329 | 313 | 315 | 2,139,000 |
2014/09/03 | 335 | 340 | 328 | 331 | 1,087,000 |
2014/09/02 | 342 | 344 | 334 | 337 | 1,185,000 |
2014/09/01 | 335 | 347 | 333 | 345 | 1,751,000 |
2014/08/29 | 331 | 338 | 326 | 337 | 1,695,000 |
2014/08/28 | 321 | 332 | 319 | 332 | 1,556,000 |
2014/08/27 | 322 | 324 | 316 | 320 | 653,000 |
2014/08/26 | 326 | 326 | 320 | 322 | 488,000 |
2014/08/25 | 320 | 328 | 317 | 327 | 775,000 |
2014/08/22 | 314 | 319 | 314 | 317 | 530,000 |
2014/08/21 | 317 | 319 | 312 | 316 | 376,000 |
2014/08/20 | 324 | 324 | 317 | 319 | 411,000 |
2014/08/19 | 323 | 328 | 319 | 322 | 1,161,000 |
2014/08/18 | 318 | 325 | 316 | 323 | 1,284,000 |
2014/08/15 | 318 | 320 | 312 | 316 | 827,000 |
2014/08/14 | 313 | 318 | 313 | 318 | 812,000 |
2014/08/13 | 308 | 318 | 303 | 314 | 1,786,000 |
2014/08/12 | 306 | 310 | 304 | 309 | 1,203,000 |
2014/08/11 | 298 | 304 | 295 | 304 | 1,152,000 |
2014/08/08 | 299 | 300 | 292 | 295 | 1,006,000 |
2014/08/07 | 289 | 299 | 287 | 299 | 1,060,000 |
2014/08/06 | 291 | 292 | 287 | 290 | 744,000 |
2014/08/05 | 294 | 294 | 287 | 289 | 659,000 |
2014/08/04 | 283 | 296 | 281 | 294 | 2,301,000 |
2014/08/01 | 284 | 286 | 277 | 280 | 2,897,000 |
2014/07/31 | 289 | 291 | 282 | 286 | 2,112,000 |
2014/07/30 | 282 | 286 | 280 | 285 | 771,000 |
2014/07/29 | 284 | 285 | 280 | 282 | 826,000 |
2014/07/28 | 285 | 288 | 282 | 284 | 625,000 |
2014/07/25 | 288 | 288 | 281 | 287 | 886,000 |
2014/07/24 | 285 | 294 | 280 | 287 | 1,278,000 |
2014/07/23 | 297 | 297 | 283 | 285 | 1,523,000 |
2014/07/22 | 291 | 300 | 290 | 297 | 615,000 |
2014/07/18 | 287 | 290 | 282 | 286 | 607,000 |
2014/07/17 | 295 | 295 | 286 | 291 | 908,000 |
2014/07/16 | 301 | 303 | 296 | 296 | 496,000 |
2014/07/15 | 305 | 307 | 300 | 301 | 473,000 |
2014/07/14 | 301 | 302 | 297 | 302 | 275,000 |
2014/07/11 | 292 | 299 | 288 | 299 | 751,000 |
2014/07/10 | 307 | 307 | 297 | 298 | 747,000 |
2014/07/09 | 305 | 310 | 301 | 306 | 804,000 |
2014/07/08 | 300 | 311 | 295 | 311 | 1,427,000 |
2014/07/07 | 295 | 305 | 291 | 298 | 1,008,000 |
2014/07/04 | 307 | 311 | 295 | 295 | 2,040,000 |
2014/07/03 | 300 | 306 | 300 | 305 | 1,543,000 |
2014/07/02 | 293 | 300 | 293 | 299 | 1,585,000 |
2014/07/01 | 283 | 293 | 282 | 290 | 988,000 |
2014/06/30 | 273 | 284 | 271 | 283 | 432,000 |
2014/06/27 | 275 | 277 | 268 | 274 | 796,000 |
2014/06/26 | 283 | 284 | 275 | 277 | 958,000 |
2014/06/25 | 290 | 291 | 282 | 285 | 725,000 |
2014/06/24 | 286 | 293 | 286 | 291 | 510,000 |
2014/06/23 | 284 | 291 | 284 | 290 | 341,000 |
2014/06/20 | 288 | 289 | 284 | 289 | 584,000 |
2014/06/19 | 290 | 290 | 284 | 285 | 688,000 |
2014/06/18 | 292 | 292 | 288 | 290 | 365,000 |
2014/06/17 | 289 | 293 | 285 | 289 | 385,000 |
2014/06/16 | 295 | 295 | 284 | 289 | 1,092,000 |
2014/06/13 | 290 | 297 | 286 | 293 | 2,512,000 |
2014/06/12 | 281 | 286 | 277 | 286 | 1,446,000 |
2014/06/11 | 271 | 282 | 270 | 280 | 670,000 |
2014/06/10 | 274 | 276 | 270 | 272 | 367,000 |
2014/06/09 | 280 | 280 | 274 | 277 | 696,000 |
2014/06/06 | 272 | 280 | 270 | 280 | 856,000 |
2014/06/05 | 274 | 275 | 268 | 272 | 514,000 |
2014/06/04 | 277 | 278 | 272 | 275 | 371,000 |
2014/06/03 | 280 | 280 | 274 | 277 | 642,000 |
2014/06/02 | 283 | 285 | 276 | 277 | 880,000 |
2014/05/30 | 279 | 284 | 278 | 284 | 1,003,000 |
2014/05/29 | 276 | 286 | 275 | 279 | 2,153,000 |
2014/05/28 | 263 | 281 | 263 | 279 | 1,840,000 |
2014/05/27 | 266 | 268 | 264 | 264 | 297,000 |
2014/05/26 | 268 | 270 | 263 | 265 | 528,000 |
2014/05/23 | 265 | 269 | 264 | 269 | 597,000 |
2014/05/22 | 268 | 270 | 261 | 265 | 896,000 |
2014/05/21 | 256 | 268 | 253 | 266 | 1,225,000 |
2014/05/20 | 252 | 255 | 246 | 254 | 664,000 |
2014/05/19 | 259 | 261 | 251 | 251 | 806,000 |
2014/05/16 | 245 | 262 | 244 | 260 | 1,569,000 |
2014/05/15 | 233 | 250 | 232 | 245 | 992,000 |
2014/05/14 | 233 | 235 | 227 | 233 | 427,000 |
2014/05/13 | 242 | 247 | 230 | 232 | 624,000 |
2014/05/12 | 247 | 247 | 242 | 242 | 480,000 |
2014/05/09 | 240 | 242 | 238 | 240 | 209,000 |
2014/05/08 | 247 | 247 | 242 | 243 | 247,000 |
2014/05/07 | 250 | 251 | 243 | 243 | 611,000 |
2014/05/02 | 244 | 253 | 244 | 253 | 560,000 |
2014/05/01 | 236 | 243 | 236 | 243 | 273,000 |
2014/04/30 | 237 | 238 | 234 | 235 | 472,000 |
2014/04/28 | 246 | 249 | 236 | 238 | 1,241,000 |
2014/04/25 | 252 | 257 | 249 | 252 | 484,000 |
2014/04/24 | 260 | 261 | 253 | 253 | 294,000 |
2014/04/23 | 254 | 260 | 250 | 259 | 514,000 |
2014/04/22 | 266 | 269 | 254 | 255 | 689,000 |
2014/04/21 | 258 | 265 | 256 | 264 | 712,000 |
2014/04/18 | 256 | 258 | 250 | 258 | 798,000 |
2014/04/17 | 247 | 259 | 247 | 255 | 941,000 |
2014/04/16 | 243 | 248 | 243 | 247 | 325,000 |
2014/04/15 | 247 | 247 | 240 | 242 | 624,000 |
2014/04/14 | 247 | 249 | 245 | 246 | 364,000 |
2014/04/11 | 240 | 246 | 238 | 246 | 628,000 |
2014/04/10 | 254 | 255 | 246 | 246 | 679,000 |
2014/04/09 | 246 | 250 | 245 | 249 | 629,000 |
2014/04/08 | 249 | 254 | 246 | 250 | 546,000 |
2014/04/07 | 254 | 256 | 249 | 251 | 675,000 |
2014/04/04 | 259 | 262 | 258 | 259 | 505,000 |
2014/04/03 | 267 | 267 | 261 | 262 | 602,000 |
2014/04/02 | 270 | 270 | 264 | 267 | 851,000 |
2014/04/01 | 269 | 273 | 265 | 271 | 935,000 |
2014/03/31 | 266 | 272 | 263 | 271 | 976,000 |
2014/03/28 | 271 | 274 | 263 | 264 | 1,101,000 |
2014/03/27 | 255 | 269 | 255 | 267 | 1,244,000 |
2014/03/26 | 269 | 272 | 267 | 269 | 710,000 |
2014/03/25 | 277 | 279 | 268 | 269 | 1,067,000 |
2014/03/24 | 266 | 282 | 265 | 280 | 1,912,000 |
2014/03/20 | 280 | 280 | 267 | 267 | 1,475,000 |
2014/03/19 | 282 | 283 | 274 | 278 | 1,663,000 |
2014/03/18 | 276 | 281 | 273 | 280 | 2,130,000 |
2014/03/17 | 265 | 271 | 262 | 271 | 2,354,000 |
2014/03/14 | 258 | 269 | 257 | 263 | 2,467,000 |
2014/03/13 | 257 | 269 | 253 | 264 | 1,799,000 |
2014/03/12 | 256 | 261 | 255 | 257 | 1,399,000 |
2014/03/11 | 270 | 272 | 258 | 261 | 1,917,000 |
2014/03/10 | 265 | 273 | 264 | 271 | 2,207,000 |
2014/03/07 | 266 | 269 | 263 | 265 | 2,383,000 |
2014/03/06 | 260 | 267 | 256 | 265 | 2,265,000 |
2014/03/05 | 253 | 261 | 253 | 260 | 2,849,000 |
2014/03/04 | 245 | 252 | 242 | 250 | 2,532,000 |
2014/03/03 | 245 | 250 | 236 | 250 | 2,037,000 |
2014/02/28 | 242 | 252 | 240 | 248 | 3,966,000 |
2014/02/27 | 234 | 242 | 234 | 240 | 1,944,000 |
2014/02/26 | 227 | 236 | 224 | 234 | 1,515,000 |
2014/02/25 | 220 | 227 | 220 | 224 | 675,000 |
2014/02/24 | 214 | 219 | 213 | 218 | 707,000 |
2014/02/21 | 211 | 213 | 211 | 212 | 346,000 |
2014/02/20 | 208 | 210 | 207 | 210 | 409,000 |
2014/02/19 | 209 | 211 | 208 | 210 | 499,000 |
2014/02/18 | 204 | 211 | 203 | 210 | 702,000 |
2014/02/17 | 204 | 206 | 200 | 205 | 392,000 |
2014/02/14 | 212 | 213 | 203 | 204 | 975,000 |
2014/02/13 | 213 | 213 | 209 | 211 | 724,000 |
2014/02/12 | 211 | 215 | 211 | 215 | 440,000 |
2014/02/10 | 213 | 213 | 205 | 208 | 670,000 |
2014/02/07 | 203 | 214 | 203 | 212 | 898,000 |
2014/02/06 | 198 | 202 | 198 | 199 | 341,000 |
2014/02/05 | 199 | 202 | 195 | 200 | 749,000 |
2014/02/04 | 198 | 200 | 194 | 194 | 1,295,000 |
2014/02/03 | 212 | 218 | 206 | 206 | 1,383,000 |
2014/01/31 | 226 | 227 | 211 | 214 | 1,550,000 |
2014/01/30 | 227 | 228 | 223 | 223 | 679,000 |
2014/01/29 | 228 | 232 | 227 | 232 | 351,000 |
2014/01/28 | 227 | 232 | 225 | 225 | 861,000 |
2014/01/27 | 224 | 230 | 224 | 226 | 1,402,000 |
2014/01/24 | 236 | 241 | 235 | 238 | 691,000 |
2014/01/23 | 251 | 254 | 240 | 242 | 1,434,000 |
2014/01/22 | 246 | 251 | 245 | 250 | 703,000 |
2014/01/21 | 246 | 248 | 244 | 246 | 648,000 |
2014/01/20 | 244 | 246 | 243 | 246 | 743,000 |
2014/01/17 | 239 | 242 | 237 | 241 | 474,000 |
2014/01/16 | 238 | 243 | 236 | 239 | 1,068,000 |
2014/01/15 | 236 | 238 | 235 | 236 | 680,000 |
2014/01/14 | 227 | 237 | 226 | 233 | 1,147,000 |
2014/01/10 | 229 | 232 | 225 | 230 | 595,000 |
2014/01/09 | 230 | 233 | 228 | 232 | 1,122,000 |
2014/01/08 | 226 | 231 | 225 | 231 | 774,000 |
2014/01/07 | 233 | 233 | 226 | 227 | 787,000 |
2014/01/06 | 227 | 231 | 225 | 230 | 1,125,000 |