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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,750 | 3,750 | 3,715 | 3,725 | 21,500 |
| 2017/12/28 | 3,780 | 3,815 | 3,710 | 3,725 | 40,800 |
| 2017/12/27 | 3,760 | 3,795 | 3,740 | 3,795 | 30,200 |
| 2017/12/26 | 3,715 | 3,750 | 3,715 | 3,725 | 30,700 |
| 2017/12/25 | 3,750 | 3,775 | 3,705 | 3,715 | 31,800 |
| 2017/12/22 | 3,800 | 3,830 | 3,750 | 3,770 | 72,800 |
| 2017/12/21 | 3,750 | 3,820 | 3,725 | 3,800 | 67,100 |
| 2017/12/20 | 3,710 | 3,780 | 3,705 | 3,765 | 55,700 |
| 2017/12/19 | 3,740 | 3,765 | 3,685 | 3,710 | 52,800 |
| 2017/12/18 | 3,680 | 3,735 | 3,665 | 3,710 | 68,400 |
| 2017/12/15 | 3,605 | 3,635 | 3,575 | 3,635 | 67,300 |
| 2017/12/14 | 3,505 | 3,620 | 3,490 | 3,620 | 74,100 |
| 2017/12/13 | 3,610 | 3,620 | 3,470 | 3,485 | 79,000 |
| 2017/12/12 | 3,590 | 3,630 | 3,555 | 3,585 | 51,800 |
| 2017/12/11 | 3,620 | 3,675 | 3,585 | 3,600 | 59,100 |
| 2017/12/08 | 3,585 | 3,665 | 3,580 | 3,590 | 72,100 |
| 2017/12/07 | 3,605 | 3,665 | 3,585 | 3,645 | 68,300 |
| 2017/12/06 | 3,600 | 3,620 | 3,575 | 3,605 | 75,800 |
| 2017/12/05 | 3,480 | 3,620 | 3,480 | 3,600 | 97,800 |
| 2017/12/04 | 3,500 | 3,540 | 3,480 | 3,480 | 55,400 |
| 2017/12/01 | 3,475 | 3,510 | 3,475 | 3,490 | 52,800 |
| 2017/11/30 | 3,455 | 3,485 | 3,425 | 3,485 | 63,800 |
| 2017/11/29 | 3,510 | 3,510 | 3,435 | 3,440 | 65,900 |
| 2017/11/28 | 3,510 | 3,510 | 3,450 | 3,495 | 68,900 |
| 2017/11/27 | 3,525 | 3,535 | 3,465 | 3,470 | 77,700 |
| 2017/11/24 | 3,535 | 3,570 | 3,530 | 3,540 | 32,000 |
| 2017/11/22 | 3,490 | 3,550 | 3,470 | 3,535 | 80,200 |
| 2017/11/21 | 3,480 | 3,515 | 3,460 | 3,500 | 67,000 |
| 2017/11/20 | 3,500 | 3,515 | 3,455 | 3,460 | 72,700 |
| 2017/11/17 | 3,525 | 3,540 | 3,440 | 3,465 | 112,400 |
| 2017/11/16 | 3,515 | 3,560 | 3,490 | 3,490 | 145,100 |
| 2017/11/15 | 3,550 | 3,580 | 3,495 | 3,545 | 122,800 |
| 2017/11/14 | 3,605 | 3,675 | 3,580 | 3,585 | 131,600 |
| 2017/11/13 | 3,545 | 3,640 | 3,510 | 3,595 | 129,600 |
| 2017/11/10 | 3,460 | 3,565 | 3,460 | 3,540 | 101,400 |
| 2017/11/09 | 3,560 | 3,565 | 3,470 | 3,510 | 109,800 |
| 2017/11/08 | 3,535 | 3,595 | 3,505 | 3,550 | 122,200 |
| 2017/11/07 | 3,460 | 3,550 | 3,460 | 3,535 | 116,600 |
| 2017/11/06 | 3,500 | 3,530 | 3,460 | 3,480 | 111,900 |
| 2017/11/02 | 3,510 | 3,530 | 3,445 | 3,450 | 117,700 |
| 2017/11/01 | 3,610 | 3,650 | 3,500 | 3,510 | 166,700 |
| 2017/10/31 | 4,010 | 4,100 | 3,555 | 3,575 | 266,800 |
| 2017/10/30 | 4,030 | 4,060 | 3,945 | 3,990 | 164,300 |
| 2017/10/27 | 3,980 | 4,020 | 3,955 | 4,005 | 52,200 |
| 2017/10/26 | 3,910 | 3,990 | 3,800 | 3,975 | 55,100 |
| 2017/10/25 | 3,965 | 3,995 | 3,915 | 3,920 | 63,500 |
| 2017/10/24 | 3,900 | 3,970 | 3,890 | 3,965 | 34,500 |
| 2017/10/23 | 3,920 | 3,955 | 3,895 | 3,905 | 40,900 |
| 2017/10/20 | 3,860 | 3,925 | 3,860 | 3,895 | 34,600 |
| 2017/10/19 | 3,875 | 3,900 | 3,850 | 3,885 | 29,500 |
| 2017/10/18 | 3,870 | 3,895 | 3,855 | 3,875 | 31,300 |
| 2017/10/17 | 3,860 | 3,885 | 3,840 | 3,870 | 39,600 |
| 2017/10/16 | 3,890 | 3,920 | 3,865 | 3,870 | 31,000 |
| 2017/10/13 | 3,875 | 3,985 | 3,875 | 3,910 | 58,600 |
| 2017/10/12 | 3,910 | 3,910 | 3,845 | 3,860 | 28,800 |
| 2017/10/11 | 3,900 | 3,920 | 3,870 | 3,900 | 42,500 |
| 2017/10/10 | 3,785 | 3,890 | 3,785 | 3,890 | 52,300 |
| 2017/10/06 | 3,815 | 3,815 | 3,750 | 3,770 | 51,300 |
| 2017/10/05 | 3,850 | 3,865 | 3,825 | 3,830 | 14,400 |
| 2017/10/04 | 3,915 | 3,925 | 3,845 | 3,855 | 27,800 |
| 2017/10/03 | 3,935 | 3,945 | 3,895 | 3,910 | 49,300 |
| 2017/10/02 | 3,920 | 3,945 | 3,880 | 3,895 | 50,100 |
| 2017/09/29 | 3,850 | 3,910 | 3,835 | 3,880 | 51,800 |
| 2017/09/28 | 3,760 | 3,845 | 3,740 | 3,835 | 55,200 |
| 2017/09/27 | 3,750 | 3,760 | 3,720 | 3,750 | 17,900 |
| 2017/09/26 | 3,700 | 3,745 | 3,690 | 3,745 | 34,900 |
| 2017/09/25 | 3,660 | 3,735 | 3,645 | 3,730 | 27,300 |
| 2017/09/22 | 3,700 | 3,700 | 3,650 | 3,650 | 21,200 |
| 2017/09/21 | 3,670 | 3,705 | 3,665 | 3,680 | 22,300 |
| 2017/09/20 | 3,750 | 3,750 | 3,670 | 3,670 | 35,200 |
| 2017/09/19 | 3,720 | 3,770 | 3,715 | 3,760 | 36,900 |
| 2017/09/15 | 3,680 | 3,730 | 3,680 | 3,715 | 45,600 |
| 2017/09/14 | 3,710 | 3,760 | 3,645 | 3,680 | 54,600 |
| 2017/09/13 | 3,685 | 3,745 | 3,645 | 3,735 | 102,100 |
| 2017/09/12 | 3,740 | 3,765 | 3,705 | 3,750 | 66,300 |
| 2017/09/11 | 3,705 | 3,740 | 3,695 | 3,705 | 26,000 |
| 2017/09/08 | 3,665 | 3,720 | 3,645 | 3,685 | 67,800 |
| 2017/09/07 | 3,540 | 3,670 | 3,515 | 3,660 | 93,300 |
| 2017/09/06 | 3,460 | 3,530 | 3,350 | 3,520 | 52,000 |
| 2017/09/05 | 3,465 | 3,555 | 3,465 | 3,490 | 76,400 |
| 2017/09/04 | 3,495 | 3,495 | 3,430 | 3,460 | 52,100 |
| 2017/09/01 | 3,390 | 3,545 | 3,365 | 3,525 | 88,700 |
| 2017/08/31 | 3,405 | 3,405 | 3,345 | 3,360 | 49,300 |
| 2017/08/30 | 3,390 | 3,400 | 3,345 | 3,380 | 35,100 |
| 2017/08/29 | 3,380 | 3,395 | 3,340 | 3,380 | 34,900 |
| 2017/08/28 | 3,435 | 3,465 | 3,375 | 3,380 | 46,200 |
| 2017/08/25 | 3,375 | 3,405 | 3,370 | 3,390 | 23,400 |
| 2017/08/24 | 3,355 | 3,390 | 3,350 | 3,380 | 32,000 |
| 2017/08/23 | 3,375 | 3,395 | 3,340 | 3,345 | 43,400 |
| 2017/08/22 | 3,385 | 3,405 | 3,365 | 3,370 | 16,900 |
| 2017/08/21 | 3,320 | 3,410 | 3,320 | 3,385 | 45,800 |
| 2017/08/18 | 3,375 | 3,375 | 3,305 | 3,320 | 60,600 |
| 2017/08/17 | 3,410 | 3,425 | 3,380 | 3,395 | 33,200 |
| 2017/08/16 | 3,420 | 3,455 | 3,400 | 3,410 | 34,900 |
| 2017/08/15 | 3,460 | 3,510 | 3,425 | 3,430 | 40,700 |
| 2017/08/14 | 3,405 | 3,435 | 3,370 | 3,410 | 44,800 |
| 2017/08/10 | 3,505 | 3,525 | 3,445 | 3,460 | 41,000 |
| 2017/08/09 | 3,545 | 3,560 | 3,470 | 3,490 | 68,000 |
| 2017/08/08 | 3,600 | 3,715 | 3,545 | 3,550 | 94,600 |
| 2017/08/07 | 3,635 | 3,675 | 3,620 | 3,635 | 52,700 |
| 2017/08/04 | 3,570 | 3,625 | 3,550 | 3,615 | 61,100 |
| 2017/08/03 | 3,515 | 3,645 | 3,505 | 3,605 | 76,500 |
| 2017/08/02 | 3,435 | 3,590 | 3,435 | 3,535 | 95,000 |
| 2017/08/01 | 3,370 | 3,435 | 3,360 | 3,435 | 84,600 |
| 2017/07/31 | 3,320 | 3,375 | 3,295 | 3,345 | 106,200 |
| 2017/07/28 | 3,690 | 3,750 | 3,305 | 3,315 | 247,800 |
| 2017/07/27 | 3,585 | 3,715 | 3,585 | 3,675 | 127,400 |
| 2017/07/26 | 3,520 | 3,590 | 3,520 | 3,585 | 102,600 |
| 2017/07/25 | 3,515 | 3,580 | 3,500 | 3,515 | 87,500 |
| 2017/07/24 | 3,430 | 3,505 | 3,430 | 3,505 | 58,000 |
| 2017/07/21 | 3,365 | 3,450 | 3,365 | 3,430 | 70,300 |
| 2017/07/20 | 3,370 | 3,390 | 3,350 | 3,370 | 47,500 |
| 2017/07/19 | 3,355 | 3,420 | 3,355 | 3,380 | 68,400 |
| 2017/07/18 | 3,355 | 3,420 | 3,330 | 3,375 | 96,400 |
| 2017/07/14 | 3,340 | 3,350 | 3,285 | 3,345 | 62,400 |
| 2017/07/13 | 3,255 | 3,305 | 3,235 | 3,295 | 36,800 |
| 2017/07/12 | 3,265 | 3,270 | 3,220 | 3,255 | 33,100 |
| 2017/07/11 | 3,265 | 3,280 | 3,245 | 3,265 | 28,600 |
| 2017/07/10 | 3,330 | 3,330 | 3,265 | 3,265 | 35,500 |
| 2017/07/07 | 3,260 | 3,320 | 3,260 | 3,310 | 49,300 |
| 2017/07/06 | 3,240 | 3,285 | 3,220 | 3,285 | 49,400 |
| 2017/07/05 | 3,180 | 3,230 | 3,170 | 3,230 | 38,300 |
| 2017/07/04 | 3,255 | 3,255 | 3,170 | 3,185 | 50,600 |
| 2017/07/03 | 3,155 | 3,265 | 3,155 | 3,255 | 67,400 |
| 2017/06/30 | 3,170 | 3,180 | 3,140 | 3,155 | 62,800 |
| 2017/06/29 | 3,245 | 3,250 | 3,195 | 3,200 | 44,300 |
| 2017/06/28 | 3,230 | 3,245 | 3,215 | 3,230 | 50,600 |
| 2017/06/27 | 3,285 | 3,295 | 3,200 | 3,230 | 74,800 |
| 2017/06/26 | 3,355 | 3,355 | 3,275 | 3,280 | 40,600 |
| 2017/06/23 | 3,330 | 3,400 | 3,315 | 3,335 | 99,000 |
| 2017/06/22 | 3,310 | 3,325 | 3,300 | 3,320 | 18,500 |
| 2017/06/21 | 3,300 | 3,315 | 3,270 | 3,280 | 29,500 |
| 2017/06/20 | 3,240 | 3,340 | 3,230 | 3,290 | 79,000 |
| 2017/06/19 | 3,220 | 3,235 | 3,195 | 3,220 | 70,600 |
| 2017/06/16 | 3,200 | 3,225 | 3,170 | 3,205 | 48,200 |
| 2017/06/15 | 3,245 | 3,255 | 3,190 | 3,200 | 38,100 |
| 2017/06/14 | 3,290 | 3,290 | 3,235 | 3,245 | 35,100 |
| 2017/06/13 | 3,275 | 3,305 | 3,265 | 3,275 | 44,600 |
| 2017/06/12 | 3,235 | 3,275 | 3,225 | 3,265 | 27,900 |
| 2017/06/09 | 3,250 | 3,275 | 3,225 | 3,230 | 54,200 |
| 2017/06/08 | 3,310 | 3,325 | 3,280 | 3,285 | 30,900 |
| 2017/06/07 | 3,325 | 3,325 | 3,300 | 3,310 | 33,000 |
| 2017/06/06 | 3,365 | 3,365 | 3,310 | 3,310 | 36,000 |
| 2017/06/05 | 3,305 | 3,375 | 3,305 | 3,365 | 67,300 |
| 2017/06/02 | 3,275 | 3,315 | 3,270 | 3,305 | 49,200 |
| 2017/06/01 | 3,275 | 3,315 | 3,275 | 3,275 | 41,800 |
| 2017/05/31 | 3,270 | 3,310 | 3,250 | 3,290 | 46,500 |
| 2017/05/30 | 3,210 | 3,270 | 3,185 | 3,260 | 41,300 |
| 2017/05/29 | 3,235 | 3,235 | 3,195 | 3,195 | 46,200 |
| 2017/05/26 | 3,260 | 3,275 | 3,250 | 3,250 | 56,900 |
| 2017/05/25 | 3,260 | 3,280 | 3,250 | 3,265 | 47,700 |
| 2017/05/24 | 3,265 | 3,270 | 3,235 | 3,260 | 73,900 |
| 2017/05/23 | 3,310 | 3,310 | 3,265 | 3,270 | 49,600 |
| 2017/05/22 | 3,305 | 3,315 | 3,275 | 3,305 | 31,000 |
| 2017/05/19 | 3,290 | 3,320 | 3,275 | 3,305 | 56,600 |
| 2017/05/18 | 3,240 | 3,310 | 3,235 | 3,290 | 64,100 |
| 2017/05/17 | 3,300 | 3,335 | 3,265 | 3,310 | 112,700 |
| 2017/05/16 | 3,200 | 3,315 | 3,200 | 3,300 | 194,100 |
| 2017/05/15 | 2,915 | 3,195 | 2,915 | 3,195 | 157,100 |
| 2017/05/12 | 3,110 | 3,135 | 2,910 | 2,992 | 134,300 |
| 2017/05/11 | 3,170 | 3,170 | 3,110 | 3,145 | 39,000 |
| 2017/05/10 | 3,130 | 3,170 | 3,130 | 3,160 | 65,900 |
| 2017/05/09 | 3,140 | 3,140 | 3,095 | 3,125 | 69,100 |
| 2017/05/08 | 3,090 | 3,160 | 3,090 | 3,145 | 68,500 |
| 2017/05/02 | 3,020 | 3,100 | 3,020 | 3,080 | 73,100 |
| 2017/05/01 | 3,035 | 3,075 | 3,010 | 3,065 | 45,700 |
| 2017/04/28 | 3,045 | 3,050 | 3,010 | 3,040 | 33,600 |
| 2017/04/27 | 3,030 | 3,035 | 3,010 | 3,025 | 40,400 |
| 2017/04/26 | 2,987 | 3,040 | 2,987 | 3,040 | 53,600 |
| 2017/04/25 | 2,973 | 2,990 | 2,971 | 2,982 | 18,700 |
| 2017/04/24 | 2,969 | 2,989 | 2,965 | 2,973 | 24,100 |
| 2017/04/21 | 2,963 | 2,967 | 2,944 | 2,960 | 22,100 |
| 2017/04/20 | 2,969 | 2,969 | 2,920 | 2,920 | 34,400 |
| 2017/04/19 | 2,860 | 2,978 | 2,854 | 2,954 | 80,900 |
| 2017/04/18 | 2,876 | 2,891 | 2,855 | 2,865 | 25,900 |
| 2017/04/17 | 2,781 | 2,844 | 2,781 | 2,839 | 46,000 |
| 2017/04/14 | 2,851 | 2,859 | 2,820 | 2,820 | 43,400 |
| 2017/04/13 | 2,860 | 2,864 | 2,820 | 2,851 | 49,800 |
| 2017/04/12 | 2,909 | 2,920 | 2,890 | 2,912 | 64,400 |
| 2017/04/11 | 2,959 | 2,961 | 2,925 | 2,932 | 53,100 |
| 2017/04/10 | 2,951 | 2,968 | 2,946 | 2,962 | 43,900 |
| 2017/04/07 | 2,970 | 2,970 | 2,915 | 2,939 | 43,400 |
| 2017/04/06 | 2,984 | 2,985 | 2,916 | 2,936 | 85,100 |
| 2017/04/05 | 3,020 | 3,035 | 2,978 | 2,986 | 55,700 |
| 2017/04/04 | 3,045 | 3,065 | 3,000 | 3,020 | 76,800 |
| 2017/04/03 | 3,070 | 3,070 | 3,040 | 3,045 | 55,300 |
| 2017/03/31 | 3,170 | 3,170 | 3,075 | 3,075 | 67,800 |
| 2017/03/30 | 3,150 | 3,160 | 3,130 | 3,140 | 66,100 |
| 2017/03/29 | 3,160 | 3,185 | 3,145 | 3,165 | 31,900 |
| 2017/03/28 | 3,160 | 3,220 | 3,140 | 3,220 | 70,200 |
| 2017/03/27 | 3,165 | 3,170 | 3,115 | 3,120 | 98,300 |
| 2017/03/24 | 3,210 | 3,210 | 3,155 | 3,185 | 71,600 |
| 2017/03/23 | 3,270 | 3,270 | 3,190 | 3,195 | 85,900 |
| 2017/03/22 | 3,255 | 3,300 | 3,235 | 3,265 | 95,000 |
| 2017/03/21 | 3,235 | 3,275 | 3,230 | 3,270 | 67,400 |
| 2017/03/17 | 3,270 | 3,270 | 3,240 | 3,255 | 47,200 |
| 2017/03/16 | 3,250 | 3,280 | 3,250 | 3,275 | 33,700 |
| 2017/03/15 | 3,280 | 3,300 | 3,250 | 3,260 | 46,000 |
| 2017/03/14 | 3,295 | 3,305 | 3,280 | 3,295 | 34,200 |
| 2017/03/13 | 3,320 | 3,335 | 3,285 | 3,290 | 53,600 |
| 2017/03/10 | 3,290 | 3,330 | 3,280 | 3,315 | 81,800 |
| 2017/03/09 | 3,275 | 3,290 | 3,265 | 3,275 | 30,500 |
| 2017/03/08 | 3,280 | 3,285 | 3,235 | 3,260 | 99,900 |
| 2017/03/07 | 3,290 | 3,310 | 3,255 | 3,275 | 81,300 |
| 2017/03/06 | 3,305 | 3,310 | 3,280 | 3,290 | 62,700 |
| 2017/03/03 | 3,285 | 3,295 | 3,275 | 3,295 | 58,800 |
| 2017/03/02 | 3,340 | 3,360 | 3,280 | 3,280 | 76,000 |
| 2017/03/01 | 3,295 | 3,320 | 3,255 | 3,320 | 87,700 |
| 2017/02/28 | 3,255 | 3,285 | 3,240 | 3,255 | 68,300 |
| 2017/02/27 | 3,300 | 3,315 | 3,225 | 3,235 | 115,400 |
| 2017/02/24 | 3,345 | 3,360 | 3,300 | 3,330 | 62,700 |
| 2017/02/23 | 3,370 | 3,395 | 3,330 | 3,365 | 69,600 |
| 2017/02/22 | 3,400 | 3,410 | 3,365 | 3,385 | 65,700 |
| 2017/02/21 | 3,370 | 3,440 | 3,370 | 3,400 | 71,200 |
| 2017/02/20 | 3,470 | 3,470 | 3,340 | 3,365 | 117,400 |
| 2017/02/17 | 3,455 | 3,510 | 3,445 | 3,465 | 119,800 |
| 2017/02/16 | 3,345 | 3,460 | 3,320 | 3,445 | 158,200 |
| 2017/02/15 | 3,295 | 3,315 | 3,270 | 3,285 | 62,900 |
| 2017/02/14 | 3,270 | 3,300 | 3,255 | 3,260 | 67,600 |
| 2017/02/13 | 3,235 | 3,280 | 3,235 | 3,270 | 49,700 |
| 2017/02/10 | 3,260 | 3,265 | 3,195 | 3,215 | 77,200 |
| 2017/02/09 | 3,260 | 3,285 | 3,230 | 3,240 | 56,700 |
| 2017/02/08 | 3,255 | 3,280 | 3,225 | 3,280 | 38,700 |
| 2017/02/07 | 3,250 | 3,255 | 3,210 | 3,240 | 55,800 |
| 2017/02/06 | 3,300 | 3,330 | 3,255 | 3,260 | 63,900 |
| 2017/02/03 | 3,340 | 3,365 | 3,290 | 3,310 | 65,700 |
| 2017/02/02 | 3,360 | 3,375 | 3,325 | 3,355 | 101,100 |
| 2017/02/01 | 3,400 | 3,410 | 3,265 | 3,360 | 163,000 |
| 2017/01/31 | 3,535 | 3,590 | 3,300 | 3,360 | 245,300 |
| 2017/01/30 | 3,530 | 3,565 | 3,525 | 3,535 | 61,800 |
| 2017/01/27 | 3,575 | 3,575 | 3,515 | 3,535 | 48,900 |
| 2017/01/26 | 3,555 | 3,575 | 3,490 | 3,560 | 77,900 |
| 2017/01/25 | 3,495 | 3,525 | 3,465 | 3,515 | 48,100 |
| 2017/01/24 | 3,485 | 3,485 | 3,430 | 3,450 | 50,200 |
| 2017/01/23 | 3,435 | 3,525 | 3,425 | 3,495 | 58,600 |
| 2017/01/20 | 3,455 | 3,495 | 3,425 | 3,440 | 45,900 |
| 2017/01/19 | 3,430 | 3,465 | 3,420 | 3,455 | 25,200 |
| 2017/01/18 | 3,385 | 3,420 | 3,365 | 3,400 | 37,800 |
| 2017/01/17 | 3,450 | 3,455 | 3,415 | 3,420 | 34,700 |
| 2017/01/16 | 3,475 | 3,485 | 3,435 | 3,465 | 29,300 |
| 2017/01/13 | 3,460 | 3,495 | 3,460 | 3,475 | 77,400 |
| 2017/01/12 | 3,505 | 3,525 | 3,450 | 3,485 | 79,100 |
| 2017/01/11 | 3,465 | 3,515 | 3,450 | 3,505 | 59,800 |
| 2017/01/10 | 3,440 | 3,490 | 3,415 | 3,450 | 102,200 |
| 2017/01/06 | 3,405 | 3,410 | 3,325 | 3,395 | 120,900 |
| 2017/01/05 | 3,425 | 3,470 | 3,375 | 3,455 | 121,100 |
| 2017/01/04 | 3,335 | 3,355 | 3,295 | 3,355 | 89,800 |