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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,305 | 3,350 | 3,270 | 3,320 | 46,200 |
| 2016/12/29 | 3,350 | 3,370 | 3,310 | 3,325 | 54,600 |
| 2016/12/28 | 3,345 | 3,435 | 3,330 | 3,350 | 85,600 |
| 2016/12/27 | 3,300 | 3,370 | 3,285 | 3,315 | 64,800 |
| 2016/12/26 | 3,245 | 3,300 | 3,225 | 3,275 | 69,100 |
| 2016/12/22 | 3,180 | 3,235 | 3,170 | 3,235 | 47,700 |
| 2016/12/21 | 3,235 | 3,240 | 3,190 | 3,195 | 108,100 |
| 2016/12/20 | 3,240 | 3,275 | 3,220 | 3,270 | 53,700 |
| 2016/12/19 | 3,300 | 3,300 | 3,215 | 3,240 | 94,200 |
| 2016/12/16 | 3,295 | 3,365 | 3,260 | 3,355 | 92,700 |
| 2016/12/15 | 3,350 | 3,365 | 3,260 | 3,265 | 99,400 |
| 2016/12/14 | 3,435 | 3,435 | 3,355 | 3,360 | 60,400 |
| 2016/12/13 | 3,335 | 3,405 | 3,300 | 3,405 | 77,900 |
| 2016/12/12 | 3,360 | 3,380 | 3,290 | 3,315 | 88,000 |
| 2016/12/09 | 3,195 | 3,315 | 3,195 | 3,305 | 108,700 |
| 2016/12/08 | 3,300 | 3,315 | 3,215 | 3,265 | 155,100 |
| 2016/12/07 | 3,335 | 3,355 | 3,275 | 3,305 | 109,800 |
| 2016/12/06 | 3,415 | 3,450 | 3,280 | 3,295 | 169,500 |
| 2016/12/05 | 3,455 | 3,490 | 3,355 | 3,430 | 75,300 |
| 2016/12/02 | 3,570 | 3,590 | 3,480 | 3,490 | 69,300 |
| 2016/12/01 | 3,605 | 3,620 | 3,550 | 3,615 | 76,500 |
| 2016/11/30 | 3,545 | 3,575 | 3,530 | 3,565 | 38,600 |
| 2016/11/29 | 3,510 | 3,585 | 3,500 | 3,580 | 49,200 |
| 2016/11/28 | 3,480 | 3,580 | 3,465 | 3,565 | 60,200 |
| 2016/11/25 | 3,595 | 3,595 | 3,520 | 3,535 | 61,700 |
| 2016/11/24 | 3,605 | 3,605 | 3,550 | 3,585 | 44,900 |
| 2016/11/22 | 3,590 | 3,605 | 3,570 | 3,580 | 41,100 |
| 2016/11/21 | 3,600 | 3,640 | 3,560 | 3,590 | 55,600 |
| 2016/11/18 | 3,555 | 3,560 | 3,500 | 3,530 | 45,900 |
| 2016/11/17 | 3,410 | 3,550 | 3,410 | 3,535 | 95,300 |
| 2016/11/16 | 3,400 | 3,440 | 3,375 | 3,400 | 60,800 |
| 2016/11/15 | 3,435 | 3,440 | 3,335 | 3,385 | 78,800 |
| 2016/11/14 | 3,360 | 3,490 | 3,305 | 3,460 | 113,600 |
| 2016/11/11 | 3,575 | 3,625 | 3,330 | 3,360 | 182,900 |
| 2016/11/10 | 3,455 | 3,595 | 3,450 | 3,565 | 101,500 |
| 2016/11/09 | 3,425 | 3,450 | 3,320 | 3,375 | 118,600 |
| 2016/11/08 | 3,490 | 3,490 | 3,380 | 3,425 | 73,800 |
| 2016/11/07 | 3,480 | 3,495 | 3,415 | 3,485 | 123,200 |
| 2016/11/04 | 3,320 | 3,465 | 3,295 | 3,440 | 170,600 |
| 2016/11/02 | 3,380 | 3,380 | 3,325 | 3,345 | 90,700 |
| 2016/11/01 | 3,310 | 3,370 | 3,300 | 3,370 | 80,300 |
| 2016/10/31 | 3,295 | 3,390 | 3,265 | 3,325 | 212,300 |
| 2016/10/28 | 3,220 | 3,360 | 3,190 | 3,285 | 123,900 |
| 2016/10/27 | 3,230 | 3,240 | 3,195 | 3,215 | 36,800 |
| 2016/10/26 | 3,170 | 3,245 | 3,170 | 3,215 | 58,300 |
| 2016/10/25 | 3,165 | 3,185 | 3,145 | 3,165 | 51,900 |
| 2016/10/24 | 3,150 | 3,215 | 3,150 | 3,160 | 64,600 |
| 2016/10/21 | 3,150 | 3,225 | 3,135 | 3,150 | 113,700 |
| 2016/10/20 | 3,085 | 3,145 | 3,085 | 3,125 | 58,100 |
| 2016/10/19 | 3,080 | 3,100 | 3,065 | 3,095 | 43,800 |
| 2016/10/18 | 3,040 | 3,110 | 3,030 | 3,075 | 74,300 |
| 2016/10/17 | 3,070 | 3,070 | 3,010 | 3,020 | 28,900 |
| 2016/10/14 | 3,010 | 3,060 | 2,989 | 3,050 | 74,200 |
| 2016/10/13 | 3,020 | 3,020 | 2,984 | 3,005 | 56,700 |
| 2016/10/12 | 3,010 | 3,030 | 2,976 | 2,987 | 55,200 |
| 2016/10/11 | 3,020 | 3,030 | 3,000 | 3,010 | 22,300 |
| 2016/10/07 | 3,000 | 3,020 | 3,000 | 3,000 | 29,800 |
| 2016/10/06 | 3,020 | 3,025 | 3,000 | 3,015 | 46,200 |
| 2016/10/05 | 2,998 | 3,020 | 2,975 | 2,988 | 39,200 |
| 2016/10/04 | 3,050 | 3,055 | 2,997 | 3,010 | 49,800 |
| 2016/10/03 | 2,913 | 3,055 | 2,850 | 3,045 | 150,300 |
| 2016/09/30 | 2,930 | 2,976 | 2,875 | 2,904 | 91,400 |
| 2016/09/29 | 2,988 | 3,015 | 2,933 | 3,000 | 87,300 |
| 2016/09/28 | 2,900 | 3,020 | 2,885 | 3,010 | 111,400 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 280 | 286 | 271 | 285 | 896,000 |
| 2016/09/26 | 285 | 286 | 282 | 283 | 373,000 |
| 2016/09/23 | 287 | 287 | 282 | 286 | 431,000 |
| 2016/09/21 | 283 | 285 | 280 | 285 | 516,000 |
| 2016/09/20 | 285 | 287 | 282 | 284 | 333,000 |
| 2016/09/16 | 291 | 292 | 282 | 285 | 584,000 |
| 2016/09/15 | 286 | 290 | 285 | 287 | 403,000 |
| 2016/09/14 | 282 | 287 | 282 | 285 | 565,000 |
| 2016/09/13 | 288 | 288 | 282 | 286 | 356,000 |
| 2016/09/12 | 283 | 287 | 283 | 286 | 306,000 |
| 2016/09/09 | 289 | 291 | 286 | 289 | 719,000 |
| 2016/09/08 | 292 | 297 | 290 | 291 | 616,000 |
| 2016/09/07 | 293 | 294 | 290 | 292 | 431,000 |
| 2016/09/06 | 287 | 296 | 287 | 293 | 490,000 |
| 2016/09/05 | 287 | 291 | 285 | 287 | 482,000 |
| 2016/09/02 | 299 | 299 | 285 | 286 | 1,041,000 |
| 2016/09/01 | 305 | 305 | 298 | 301 | 592,000 |
| 2016/08/31 | 309 | 309 | 304 | 308 | 595,000 |
| 2016/08/30 | 307 | 309 | 304 | 307 | 403,000 |
| 2016/08/29 | 315 | 315 | 305 | 307 | 601,000 |
| 2016/08/26 | 312 | 315 | 307 | 308 | 417,000 |
| 2016/08/25 | 310 | 312 | 307 | 312 | 441,000 |
| 2016/08/24 | 304 | 311 | 301 | 310 | 547,000 |
| 2016/08/23 | 310 | 310 | 298 | 300 | 791,000 |
| 2016/08/22 | 306 | 312 | 299 | 310 | 967,000 |
| 2016/08/19 | 290 | 302 | 289 | 301 | 987,000 |
| 2016/08/18 | 280 | 290 | 279 | 287 | 617,000 |
| 2016/08/17 | 284 | 286 | 278 | 281 | 645,000 |
| 2016/08/16 | 295 | 297 | 283 | 284 | 576,000 |
| 2016/08/15 | 288 | 294 | 288 | 292 | 252,000 |
| 2016/08/12 | 288 | 290 | 285 | 289 | 491,000 |
| 2016/08/10 | 300 | 300 | 283 | 286 | 992,000 |
| 2016/08/09 | 304 | 304 | 296 | 297 | 438,000 |
| 2016/08/08 | 296 | 305 | 295 | 304 | 638,000 |
| 2016/08/05 | 295 | 299 | 285 | 288 | 753,000 |
| 2016/08/04 | 301 | 308 | 296 | 298 | 759,000 |
| 2016/08/03 | 300 | 305 | 293 | 297 | 1,062,000 |
| 2016/08/02 | 317 | 320 | 305 | 305 | 1,208,000 |
| 2016/08/01 | 305 | 323 | 298 | 320 | 2,151,000 |
| 2016/07/29 | 289 | 330 | 283 | 305 | 3,168,000 |
| 2016/07/28 | 278 | 290 | 278 | 287 | 947,000 |
| 2016/07/27 | 277 | 282 | 276 | 279 | 667,000 |
| 2016/07/26 | 273 | 279 | 271 | 277 | 637,000 |
| 2016/07/25 | 270 | 275 | 266 | 274 | 706,000 |
| 2016/07/22 | 269 | 273 | 265 | 266 | 483,000 |
| 2016/07/21 | 275 | 276 | 270 | 273 | 361,000 |
| 2016/07/20 | 268 | 273 | 265 | 272 | 502,000 |
| 2016/07/19 | 268 | 270 | 265 | 269 | 360,000 |
| 2016/07/15 | 276 | 276 | 269 | 271 | 553,000 |
| 2016/07/14 | 260 | 272 | 258 | 271 | 778,000 |
| 2016/07/13 | 251 | 260 | 251 | 257 | 457,000 |
| 2016/07/12 | 251 | 255 | 249 | 250 | 606,000 |
| 2016/07/11 | 242 | 257 | 242 | 254 | 373,000 |
| 2016/07/08 | 248 | 248 | 237 | 238 | 290,000 |
| 2016/07/07 | 247 | 251 | 246 | 247 | 200,000 |
| 2016/07/06 | 248 | 249 | 242 | 246 | 249,000 |
| 2016/07/05 | 251 | 252 | 247 | 252 | 246,000 |
| 2016/07/04 | 245 | 250 | 243 | 249 | 304,000 |
| 2016/07/01 | 247 | 251 | 245 | 247 | 301,000 |
| 2016/06/30 | 251 | 251 | 245 | 246 | 359,000 |
| 2016/06/29 | 253 | 254 | 243 | 245 | 729,000 |
| 2016/06/28 | 251 | 257 | 244 | 251 | 520,000 |
| 2016/06/27 | 251 | 260 | 251 | 258 | 249,000 |
| 2016/06/24 | 279 | 279 | 252 | 254 | 611,000 |
| 2016/06/23 | 266 | 277 | 265 | 277 | 455,000 |
| 2016/06/22 | 268 | 268 | 261 | 264 | 292,000 |
| 2016/06/21 | 266 | 271 | 263 | 267 | 344,000 |
| 2016/06/20 | 264 | 269 | 263 | 267 | 174,000 |
| 2016/06/17 | 265 | 269 | 261 | 261 | 397,000 |
| 2016/06/16 | 273 | 273 | 263 | 263 | 467,000 |
| 2016/06/15 | 273 | 279 | 269 | 275 | 491,000 |
| 2016/06/14 | 269 | 272 | 268 | 271 | 442,000 |
| 2016/06/13 | 270 | 273 | 268 | 269 | 395,000 |
| 2016/06/10 | 270 | 275 | 270 | 275 | 404,000 |
| 2016/06/09 | 281 | 282 | 272 | 274 | 718,000 |
| 2016/06/08 | 278 | 283 | 276 | 280 | 766,000 |
| 2016/06/07 | 272 | 279 | 271 | 279 | 750,000 |
| 2016/06/06 | 267 | 271 | 265 | 270 | 587,000 |
| 2016/06/03 | 274 | 274 | 269 | 273 | 1,087,000 |
| 2016/06/02 | 258 | 272 | 256 | 270 | 2,897,000 |
| 2016/06/01 | 251 | 258 | 248 | 250 | 367,000 |
| 2016/05/31 | 242 | 251 | 242 | 251 | 310,000 |
| 2016/05/30 | 249 | 250 | 240 | 243 | 388,000 |
| 2016/05/27 | 247 | 251 | 246 | 248 | 168,000 |
| 2016/05/26 | 252 | 252 | 245 | 248 | 154,000 |
| 2016/05/25 | 251 | 255 | 250 | 252 | 214,000 |
| 2016/05/24 | 252 | 252 | 248 | 249 | 176,000 |
| 2016/05/23 | 253 | 254 | 248 | 253 | 268,000 |
| 2016/05/20 | 258 | 259 | 250 | 254 | 361,000 |
| 2016/05/19 | 259 | 265 | 257 | 260 | 609,000 |
| 2016/05/18 | 247 | 259 | 247 | 258 | 1,129,000 |
| 2016/05/17 | 246 | 248 | 243 | 247 | 372,000 |
| 2016/05/16 | 240 | 248 | 240 | 248 | 701,000 |
| 2016/05/13 | 225 | 250 | 224 | 239 | 843,000 |
| 2016/05/12 | 221 | 224 | 221 | 223 | 157,000 |
| 2016/05/11 | 225 | 228 | 222 | 224 | 191,000 |
| 2016/05/10 | 218 | 225 | 218 | 225 | 238,000 |
| 2016/05/09 | 215 | 219 | 215 | 218 | 173,000 |
| 2016/05/06 | 211 | 217 | 211 | 215 | 282,000 |
| 2016/05/02 | 210 | 212 | 209 | 210 | 236,000 |
| 2016/04/28 | 223 | 224 | 215 | 215 | 200,000 |
| 2016/04/27 | 223 | 223 | 219 | 220 | 142,000 |
| 2016/04/26 | 218 | 225 | 217 | 223 | 221,000 |
| 2016/04/25 | 225 | 225 | 219 | 219 | 170,000 |
| 2016/04/22 | 214 | 221 | 212 | 221 | 192,000 |
| 2016/04/21 | 211 | 216 | 211 | 214 | 217,000 |
| 2016/04/20 | 215 | 218 | 211 | 211 | 145,000 |
| 2016/04/19 | 215 | 215 | 211 | 215 | 142,000 |
| 2016/04/18 | 214 | 214 | 211 | 211 | 193,000 |
| 2016/04/15 | 220 | 222 | 219 | 220 | 154,000 |
| 2016/04/14 | 221 | 223 | 217 | 222 | 208,000 |
| 2016/04/13 | 211 | 218 | 211 | 216 | 157,000 |
| 2016/04/12 | 205 | 213 | 205 | 209 | 168,000 |
| 2016/04/11 | 207 | 207 | 204 | 205 | 72,000 |
| 2016/04/08 | 205 | 210 | 200 | 207 | 215,000 |
| 2016/04/07 | 207 | 211 | 205 | 206 | 145,000 |
| 2016/04/06 | 212 | 212 | 206 | 207 | 226,000 |
| 2016/04/05 | 219 | 219 | 212 | 213 | 140,000 |
| 2016/04/04 | 216 | 221 | 215 | 220 | 163,000 |
| 2016/04/01 | 224 | 224 | 215 | 216 | 277,000 |
| 2016/03/31 | 230 | 230 | 223 | 224 | 173,000 |
| 2016/03/30 | 229 | 231 | 226 | 229 | 184,000 |
| 2016/03/29 | 227 | 230 | 225 | 230 | 222,000 |
| 2016/03/28 | 225 | 228 | 222 | 228 | 334,000 |
| 2016/03/25 | 228 | 228 | 224 | 225 | 198,000 |
| 2016/03/24 | 231 | 231 | 227 | 227 | 212,000 |
| 2016/03/23 | 235 | 235 | 229 | 231 | 144,000 |
| 2016/03/22 | 231 | 234 | 228 | 233 | 175,000 |
| 2016/03/18 | 232 | 233 | 228 | 231 | 214,000 |
| 2016/03/17 | 235 | 236 | 232 | 233 | 151,000 |
| 2016/03/16 | 236 | 238 | 234 | 234 | 204,000 |
| 2016/03/15 | 238 | 240 | 236 | 237 | 395,000 |
| 2016/03/14 | 235 | 239 | 233 | 238 | 524,000 |
| 2016/03/11 | 232 | 235 | 230 | 233 | 450,000 |
| 2016/03/10 | 231 | 234 | 231 | 232 | 195,000 |
| 2016/03/09 | 224 | 230 | 224 | 229 | 123,000 |
| 2016/03/08 | 230 | 233 | 226 | 230 | 249,000 |
| 2016/03/07 | 226 | 232 | 226 | 231 | 384,000 |
| 2016/03/04 | 224 | 229 | 224 | 227 | 271,000 |
| 2016/03/03 | 225 | 228 | 224 | 228 | 297,000 |
| 2016/03/02 | 226 | 227 | 222 | 226 | 399,000 |
| 2016/03/01 | 222 | 226 | 217 | 221 | 288,000 |
| 2016/02/29 | 219 | 225 | 217 | 225 | 874,000 |
| 2016/02/26 | 213 | 220 | 212 | 217 | 882,000 |
| 2016/02/25 | 206 | 214 | 206 | 213 | 270,000 |
| 2016/02/24 | 202 | 208 | 201 | 204 | 395,000 |
| 2016/02/23 | 204 | 206 | 203 | 204 | 358,000 |
| 2016/02/22 | 205 | 208 | 202 | 204 | 419,000 |
| 2016/02/19 | 209 | 211 | 205 | 208 | 265,000 |
| 2016/02/18 | 210 | 215 | 205 | 211 | 667,000 |
| 2016/02/17 | 204 | 209 | 201 | 205 | 659,000 |
| 2016/02/16 | 199 | 208 | 197 | 204 | 547,000 |
| 2016/02/15 | 189 | 202 | 186 | 199 | 659,000 |
| 2016/02/12 | 180 | 183 | 176 | 179 | 964,000 |
| 2016/02/10 | 201 | 203 | 185 | 192 | 554,000 |
| 2016/02/09 | 203 | 207 | 200 | 201 | 450,000 |
| 2016/02/08 | 201 | 215 | 201 | 213 | 458,000 |
| 2016/02/05 | 202 | 207 | 202 | 207 | 434,000 |
| 2016/02/04 | 204 | 209 | 202 | 207 | 229,000 |
| 2016/02/03 | 208 | 210 | 204 | 208 | 326,000 |
| 2016/02/02 | 209 | 214 | 209 | 210 | 250,000 |
| 2016/02/01 | 208 | 213 | 207 | 213 | 398,000 |
| 2016/01/29 | 205 | 206 | 199 | 204 | 580,000 |
| 2016/01/28 | 204 | 208 | 201 | 203 | 292,000 |
| 2016/01/27 | 204 | 207 | 203 | 207 | 170,000 |
| 2016/01/26 | 200 | 202 | 197 | 199 | 366,000 |
| 2016/01/25 | 201 | 206 | 198 | 202 | 378,000 |
| 2016/01/22 | 190 | 196 | 188 | 196 | 382,000 |
| 2016/01/21 | 188 | 197 | 185 | 185 | 640,000 |
| 2016/01/20 | 199 | 201 | 190 | 192 | 689,000 |
| 2016/01/19 | 199 | 201 | 198 | 201 | 486,000 |
| 2016/01/18 | 201 | 202 | 197 | 200 | 557,000 |
| 2016/01/15 | 212 | 212 | 205 | 206 | 341,000 |
| 2016/01/14 | 204 | 209 | 202 | 208 | 529,000 |
| 2016/01/13 | 204 | 210 | 202 | 208 | 377,000 |
| 2016/01/12 | 208 | 208 | 203 | 204 | 723,000 |
| 2016/01/08 | 212 | 213 | 209 | 209 | 772,000 |
| 2016/01/07 | 217 | 218 | 212 | 212 | 804,000 |
| 2016/01/06 | 219 | 221 | 218 | 219 | 515,000 |
| 2016/01/05 | 221 | 221 | 218 | 219 | 463,000 |
| 2016/01/04 | 224 | 225 | 219 | 220 | 315,000 |