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 |
---|---|---|---|---|---|
2015/12/30 | 226 | 227 | 222 | 225 | 515,000 |
2015/12/29 | 219 | 226 | 219 | 224 | 536,000 |
2015/12/28 | 214 | 222 | 214 | 220 | 605,000 |
2015/12/25 | 220 | 220 | 214 | 216 | 492,000 |
2015/12/24 | 221 | 222 | 218 | 220 | 579,000 |
2015/12/22 | 221 | 222 | 220 | 222 | 309,000 |
2015/12/21 | 215 | 223 | 214 | 220 | 834,000 |
2015/12/18 | 218 | 219 | 216 | 217 | 538,000 |
2015/12/17 | 223 | 224 | 218 | 218 | 420,000 |
2015/12/16 | 218 | 222 | 217 | 222 | 651,000 |
2015/12/15 | 220 | 220 | 215 | 216 | 518,000 |
2015/12/14 | 220 | 220 | 218 | 219 | 403,000 |
2015/12/11 | 223 | 223 | 219 | 222 | 569,000 |
2015/12/10 | 224 | 225 | 223 | 223 | 434,000 |
2015/12/09 | 228 | 228 | 223 | 225 | 849,000 |
2015/12/08 | 233 | 233 | 229 | 229 | 791,000 |
2015/12/07 | 229 | 233 | 227 | 232 | 593,000 |
2015/12/04 | 227 | 229 | 226 | 229 | 397,000 |
2015/12/03 | 228 | 231 | 227 | 230 | 529,000 |
2015/12/02 | 232 | 234 | 229 | 230 | 937,000 |
2015/12/01 | 230 | 232 | 229 | 230 | 935,000 |
2015/11/30 | 224 | 229 | 222 | 229 | 1,002,000 |
2015/11/27 | 224 | 226 | 223 | 224 | 679,000 |
2015/11/26 | 221 | 224 | 221 | 222 | 695,000 |
2015/11/25 | 225 | 226 | 220 | 220 | 813,000 |
2015/11/24 | 224 | 226 | 222 | 225 | 838,000 |
2015/11/20 | 222 | 223 | 221 | 223 | 447,000 |
2015/11/19 | 219 | 223 | 218 | 222 | 898,000 |
2015/11/18 | 220 | 222 | 218 | 218 | 764,000 |
2015/11/17 | 219 | 221 | 217 | 219 | 655,000 |
2015/11/16 | 217 | 219 | 216 | 216 | 384,000 |
2015/11/13 | 215 | 220 | 213 | 219 | 853,000 |
2015/11/12 | 215 | 216 | 213 | 215 | 443,000 |
2015/11/11 | 215 | 215 | 212 | 214 | 769,000 |
2015/11/10 | 215 | 217 | 215 | 215 | 776,000 |
2015/11/09 | 217 | 218 | 215 | 216 | 496,000 |
2015/11/06 | 214 | 216 | 212 | 216 | 621,000 |
2015/11/05 | 214 | 217 | 213 | 215 | 697,000 |
2015/11/04 | 222 | 222 | 213 | 214 | 705,000 |
2015/11/02 | 222 | 222 | 211 | 214 | 1,388,000 |
2015/10/30 | 221 | 225 | 221 | 224 | 648,000 |
2015/10/29 | 224 | 224 | 219 | 220 | 648,000 |
2015/10/28 | 224 | 225 | 221 | 223 | 445,000 |
2015/10/27 | 227 | 228 | 224 | 224 | 296,000 |
2015/10/26 | 226 | 229 | 225 | 227 | 623,000 |
2015/10/23 | 227 | 228 | 223 | 225 | 517,000 |
2015/10/22 | 228 | 229 | 225 | 226 | 234,000 |
2015/10/21 | 224 | 230 | 224 | 229 | 489,000 |
2015/10/20 | 228 | 230 | 222 | 226 | 490,000 |
2015/10/19 | 229 | 230 | 227 | 230 | 379,000 |
2015/10/16 | 230 | 233 | 228 | 229 | 355,000 |
2015/10/15 | 229 | 234 | 228 | 232 | 374,000 |
2015/10/14 | 232 | 234 | 229 | 230 | 478,000 |
2015/10/13 | 234 | 240 | 233 | 237 | 491,000 |
2015/10/09 | 225 | 233 | 224 | 233 | 487,000 |
2015/10/08 | 222 | 226 | 222 | 226 | 595,000 |
2015/10/07 | 220 | 224 | 220 | 224 | 319,000 |
2015/10/06 | 223 | 226 | 221 | 221 | 312,000 |
2015/10/05 | 225 | 226 | 221 | 222 | 181,000 |
2015/10/02 | 223 | 224 | 220 | 223 | 406,000 |
2015/10/01 | 225 | 226 | 221 | 226 | 301,000 |
2015/09/30 | 226 | 226 | 221 | 223 | 257,000 |
2015/09/29 | 222 | 225 | 220 | 222 | 603,000 |
2015/09/28 | 221 | 227 | 220 | 224 | 274,000 |
2015/09/25 | 218 | 222 | 215 | 220 | 559,000 |
2015/09/24 | 220 | 220 | 213 | 217 | 448,000 |
2015/09/18 | 218 | 220 | 217 | 220 | 253,000 |
2015/09/17 | 221 | 222 | 219 | 220 | 253,000 |
2015/09/16 | 215 | 222 | 214 | 218 | 496,000 |
2015/09/15 | 218 | 218 | 213 | 213 | 506,000 |
2015/09/14 | 218 | 218 | 213 | 217 | 264,000 |
2015/09/11 | 217 | 219 | 215 | 216 | 467,000 |
2015/09/10 | 212 | 216 | 212 | 216 | 292,000 |
2015/09/09 | 212 | 218 | 211 | 217 | 451,000 |
2015/09/08 | 210 | 212 | 207 | 207 | 287,000 |
2015/09/07 | 210 | 211 | 204 | 208 | 676,000 |
2015/09/04 | 220 | 220 | 213 | 213 | 479,000 |
2015/09/03 | 220 | 223 | 217 | 217 | 270,000 |
2015/09/02 | 217 | 222 | 216 | 218 | 313,000 |
2015/09/01 | 226 | 229 | 222 | 223 | 248,000 |
2015/08/31 | 235 | 235 | 226 | 229 | 352,000 |
2015/08/28 | 230 | 234 | 226 | 232 | 468,000 |
2015/08/27 | 229 | 229 | 221 | 223 | 603,000 |
2015/08/26 | 216 | 223 | 215 | 223 | 521,000 |
2015/08/25 | 203 | 225 | 202 | 211 | 1,105,000 |
2015/08/24 | 229 | 233 | 219 | 219 | 951,000 |
2015/08/21 | 241 | 243 | 236 | 236 | 588,000 |
2015/08/20 | 246 | 251 | 246 | 247 | 417,000 |
2015/08/19 | 254 | 257 | 246 | 246 | 766,000 |
2015/08/18 | 249 | 255 | 248 | 254 | 844,000 |
2015/08/17 | 245 | 247 | 245 | 246 | 726,000 |
2015/08/14 | 242 | 245 | 240 | 244 | 828,000 |
2015/08/13 | 237 | 242 | 236 | 241 | 1,199,000 |
2015/08/12 | 240 | 242 | 234 | 235 | 971,000 |
2015/08/11 | 240 | 241 | 237 | 240 | 1,379,000 |
2015/08/10 | 236 | 238 | 234 | 238 | 897,000 |
2015/08/07 | 231 | 237 | 231 | 235 | 985,000 |
2015/08/06 | 231 | 236 | 229 | 231 | 1,390,000 |
2015/08/05 | 229 | 231 | 227 | 228 | 1,457,000 |
2015/08/04 | 236 | 237 | 227 | 229 | 1,437,000 |
2015/08/03 | 239 | 240 | 233 | 236 | 1,618,000 |
2015/07/31 | 253 | 255 | 232 | 239 | 1,898,000 |
2015/07/30 | 254 | 257 | 254 | 257 | 586,000 |
2015/07/29 | 261 | 261 | 254 | 255 | 613,000 |
2015/07/28 | 261 | 263 | 259 | 261 | 474,000 |
2015/07/27 | 265 | 266 | 262 | 264 | 290,000 |
2015/07/24 | 268 | 268 | 264 | 266 | 653,000 |
2015/07/23 | 268 | 271 | 266 | 268 | 815,000 |
2015/07/22 | 269 | 272 | 266 | 270 | 741,000 |
2015/07/21 | 272 | 273 | 269 | 272 | 559,000 |
2015/07/17 | 271 | 273 | 268 | 272 | 512,000 |
2015/07/16 | 274 | 275 | 270 | 272 | 455,000 |
2015/07/15 | 277 | 278 | 274 | 277 | 542,000 |
2015/07/14 | 271 | 273 | 269 | 273 | 588,000 |
2015/07/13 | 262 | 266 | 262 | 263 | 303,000 |
2015/07/10 | 267 | 268 | 260 | 262 | 652,000 |
2015/07/09 | 260 | 265 | 250 | 265 | 989,000 |
2015/07/08 | 281 | 281 | 271 | 271 | 737,000 |
2015/07/07 | 282 | 285 | 279 | 280 | 506,000 |
2015/07/06 | 284 | 285 | 282 | 282 | 388,000 |
2015/07/03 | 286 | 289 | 286 | 287 | 352,000 |
2015/07/02 | 286 | 292 | 286 | 289 | 709,000 |
2015/07/01 | 284 | 286 | 283 | 284 | 510,000 |
2015/06/30 | 285 | 289 | 282 | 284 | 707,000 |
2015/06/29 | 285 | 289 | 284 | 286 | 629,000 |
2015/06/26 | 293 | 293 | 291 | 292 | 235,000 |
2015/06/25 | 293 | 294 | 291 | 294 | 377,000 |
2015/06/24 | 293 | 295 | 292 | 294 | 731,000 |
2015/06/23 | 292 | 294 | 291 | 293 | 942,000 |
2015/06/22 | 290 | 292 | 289 | 291 | 314,000 |
2015/06/19 | 292 | 292 | 287 | 289 | 514,000 |
2015/06/18 | 296 | 296 | 290 | 290 | 591,000 |
2015/06/17 | 298 | 298 | 293 | 293 | 514,000 |
2015/06/16 | 295 | 297 | 294 | 296 | 530,000 |
2015/06/15 | 298 | 298 | 294 | 295 | 329,000 |
2015/06/12 | 296 | 299 | 294 | 298 | 989,000 |
2015/06/11 | 297 | 297 | 294 | 295 | 336,000 |
2015/06/10 | 295 | 297 | 293 | 294 | 713,000 |
2015/06/09 | 299 | 300 | 294 | 295 | 1,065,000 |
2015/06/08 | 299 | 300 | 299 | 299 | 333,000 |
2015/06/05 | 302 | 302 | 299 | 299 | 425,000 |
2015/06/04 | 301 | 303 | 301 | 302 | 440,000 |
2015/06/03 | 301 | 303 | 299 | 301 | 946,000 |
2015/06/02 | 300 | 306 | 297 | 301 | 1,586,000 |
2015/06/01 | 301 | 302 | 299 | 300 | 185,000 |
2015/05/29 | 299 | 301 | 298 | 299 | 532,000 |
2015/05/28 | 300 | 302 | 297 | 298 | 508,000 |
2015/05/27 | 300 | 302 | 300 | 301 | 245,000 |
2015/05/26 | 301 | 302 | 300 | 300 | 226,000 |
2015/05/25 | 301 | 304 | 299 | 303 | 286,000 |
2015/05/22 | 300 | 302 | 299 | 301 | 204,000 |
2015/05/21 | 302 | 302 | 298 | 298 | 376,000 |
2015/05/20 | 302 | 302 | 299 | 302 | 285,000 |
2015/05/19 | 301 | 303 | 300 | 302 | 667,000 |
2015/05/18 | 297 | 301 | 297 | 300 | 386,000 |
2015/05/15 | 297 | 302 | 295 | 297 | 828,000 |
2015/05/14 | 299 | 300 | 292 | 293 | 1,433,000 |
2015/05/13 | 310 | 312 | 296 | 299 | 1,633,000 |
2015/05/12 | 305 | 309 | 302 | 309 | 270,000 |
2015/05/11 | 305 | 308 | 303 | 306 | 479,000 |
2015/05/08 | 302 | 303 | 298 | 301 | 605,000 |
2015/05/07 | 293 | 304 | 293 | 302 | 617,000 |
2015/05/01 | 298 | 299 | 292 | 293 | 672,000 |
2015/04/30 | 300 | 303 | 295 | 299 | 766,000 |
2015/04/28 | 309 | 310 | 299 | 301 | 866,000 |
2015/04/27 | 314 | 314 | 307 | 311 | 296,000 |
2015/04/24 | 310 | 313 | 309 | 311 | 470,000 |
2015/04/23 | 309 | 312 | 305 | 310 | 605,000 |
2015/04/22 | 302 | 308 | 302 | 308 | 415,000 |
2015/04/21 | 303 | 307 | 302 | 304 | 329,000 |
2015/04/20 | 304 | 308 | 302 | 303 | 227,000 |
2015/04/17 | 308 | 309 | 305 | 306 | 252,000 |
2015/04/16 | 302 | 310 | 299 | 307 | 808,000 |
2015/04/15 | 303 | 305 | 302 | 303 | 308,000 |
2015/04/14 | 301 | 305 | 300 | 304 | 367,000 |
2015/04/13 | 300 | 301 | 298 | 301 | 175,000 |
2015/04/10 | 302 | 302 | 300 | 300 | 374,000 |
2015/04/09 | 303 | 304 | 301 | 303 | 312,000 |
2015/04/08 | 303 | 305 | 300 | 303 | 409,000 |
2015/04/07 | 301 | 305 | 301 | 302 | 352,000 |
2015/04/06 | 300 | 304 | 298 | 303 | 536,000 |
2015/04/03 | 297 | 301 | 294 | 297 | 666,000 |
2015/04/02 | 292 | 298 | 292 | 297 | 495,000 |
2015/04/01 | 296 | 297 | 288 | 290 | 890,000 |
2015/03/31 | 301 | 304 | 298 | 299 | 361,000 |
2015/03/30 | 302 | 302 | 296 | 297 | 541,000 |
2015/03/27 | 305 | 310 | 301 | 302 | 549,000 |
2015/03/26 | 307 | 308 | 305 | 307 | 554,000 |
2015/03/25 | 313 | 314 | 308 | 310 | 543,000 |
2015/03/24 | 312 | 315 | 310 | 313 | 467,000 |
2015/03/23 | 314 | 314 | 308 | 312 | 535,000 |
2015/03/20 | 316 | 316 | 311 | 313 | 656,000 |
2015/03/19 | 307 | 315 | 305 | 314 | 1,405,000 |
2015/03/18 | 300 | 306 | 300 | 306 | 563,000 |
2015/03/17 | 304 | 304 | 299 | 300 | 739,000 |
2015/03/16 | 302 | 305 | 302 | 303 | 374,000 |
2015/03/13 | 303 | 304 | 301 | 303 | 654,000 |
2015/03/12 | 303 | 305 | 301 | 303 | 385,000 |
2015/03/11 | 302 | 306 | 301 | 303 | 265,000 |
2015/03/10 | 306 | 306 | 302 | 303 | 380,000 |
2015/03/09 | 307 | 307 | 304 | 305 | 399,000 |
2015/03/06 | 306 | 309 | 306 | 309 | 243,000 |
2015/03/05 | 308 | 309 | 307 | 308 | 251,000 |
2015/03/04 | 305 | 309 | 304 | 308 | 408,000 |
2015/03/03 | 310 | 310 | 304 | 307 | 547,000 |
2015/03/02 | 308 | 311 | 306 | 310 | 558,000 |
2015/02/27 | 308 | 308 | 305 | 307 | 382,000 |
2015/02/26 | 307 | 308 | 306 | 307 | 354,000 |
2015/02/25 | 310 | 311 | 308 | 308 | 494,000 |
2015/02/24 | 311 | 312 | 309 | 311 | 378,000 |
2015/02/23 | 308 | 312 | 308 | 309 | 581,000 |
2015/02/20 | 315 | 315 | 307 | 311 | 772,000 |
2015/02/19 | 306 | 313 | 306 | 312 | 459,000 |
2015/02/18 | 311 | 312 | 304 | 305 | 923,000 |
2015/02/17 | 308 | 314 | 307 | 313 | 497,000 |
2015/02/16 | 303 | 310 | 302 | 308 | 576,000 |
2015/02/13 | 305 | 305 | 298 | 302 | 897,000 |
2015/02/12 | 317 | 317 | 305 | 306 | 1,232,000 |
2015/02/10 | 310 | 314 | 306 | 313 | 831,000 |
2015/02/09 | 301 | 312 | 301 | 310 | 1,241,000 |
2015/02/06 | 299 | 301 | 297 | 300 | 903,000 |
2015/02/05 | 295 | 300 | 295 | 296 | 974,000 |
2015/02/04 | 298 | 298 | 293 | 295 | 945,000 |
2015/02/03 | 302 | 303 | 293 | 295 | 1,028,000 |
2015/02/02 | 310 | 310 | 298 | 300 | 1,131,000 |
2015/01/30 | 340 | 344 | 303 | 312 | 2,010,000 |
2015/01/29 | 332 | 337 | 327 | 337 | 837,000 |
2015/01/28 | 322 | 331 | 321 | 329 | 453,000 |
2015/01/27 | 315 | 322 | 315 | 322 | 429,000 |
2015/01/26 | 308 | 314 | 306 | 313 | 346,000 |
2015/01/23 | 312 | 316 | 308 | 308 | 530,000 |
2015/01/22 | 309 | 311 | 302 | 309 | 518,000 |
2015/01/21 | 322 | 322 | 310 | 310 | 737,000 |
2015/01/20 | 324 | 326 | 321 | 325 | 328,000 |
2015/01/19 | 330 | 330 | 323 | 324 | 166,000 |
2015/01/16 | 331 | 331 | 322 | 324 | 434,000 |
2015/01/15 | 328 | 334 | 328 | 333 | 455,000 |
2015/01/14 | 334 | 335 | 327 | 329 | 184,000 |
2015/01/13 | 330 | 335 | 327 | 335 | 314,000 |
2015/01/09 | 330 | 335 | 330 | 333 | 340,000 |
2015/01/08 | 336 | 336 | 329 | 331 | 435,000 |
2015/01/07 | 328 | 334 | 328 | 333 | 332,000 |
2015/01/06 | 334 | 335 | 330 | 330 | 393,000 |
2015/01/05 | 338 | 344 | 337 | 338 | 558,000 |