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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,493 | 2,493 | 2,425 | 2,473 | 44,500 |
| 2018/12/27 | 2,523 | 2,556 | 2,490 | 2,544 | 42,500 |
| 2018/12/26 | 2,382 | 2,478 | 2,382 | 2,438 | 38,500 |
| 2018/12/25 | 2,356 | 2,408 | 2,343 | 2,356 | 42,700 |
| 2018/12/21 | 2,607 | 2,607 | 2,547 | 2,556 | 46,000 |
| 2018/12/20 | 2,775 | 2,786 | 2,652 | 2,657 | 34,500 |
| 2018/12/19 | 2,799 | 2,851 | 2,782 | 2,844 | 32,600 |
| 2018/12/18 | 2,813 | 2,836 | 2,790 | 2,799 | 45,400 |
| 2018/12/17 | 2,855 | 2,855 | 2,804 | 2,813 | 30,600 |
| 2018/12/14 | 2,946 | 2,946 | 2,839 | 2,883 | 52,200 |
| 2018/12/13 | 2,897 | 2,992 | 2,883 | 2,959 | 56,000 |
| 2018/12/12 | 2,840 | 2,909 | 2,840 | 2,900 | 32,400 |
| 2018/12/11 | 2,890 | 2,914 | 2,830 | 2,840 | 38,100 |
| 2018/12/10 | 2,922 | 2,922 | 2,841 | 2,854 | 43,800 |
| 2018/12/07 | 2,980 | 2,999 | 2,940 | 2,961 | 30,100 |
| 2018/12/06 | 3,020 | 3,020 | 2,960 | 2,980 | 42,600 |
| 2018/12/05 | 3,040 | 3,075 | 3,025 | 3,030 | 30,800 |
| 2018/12/04 | 3,125 | 3,155 | 3,075 | 3,075 | 31,100 |
| 2018/12/03 | 3,120 | 3,205 | 3,115 | 3,125 | 42,400 |
| 2018/11/30 | 3,060 | 3,115 | 3,045 | 3,110 | 25,100 |
| 2018/11/29 | 3,070 | 3,100 | 3,040 | 3,075 | 31,900 |
| 2018/11/28 | 3,095 | 3,095 | 3,050 | 3,050 | 47,100 |
| 2018/11/27 | 3,090 | 3,090 | 3,060 | 3,070 | 29,000 |
| 2018/11/26 | 3,055 | 3,110 | 3,055 | 3,085 | 28,300 |
| 2018/11/22 | 3,090 | 3,100 | 3,045 | 3,080 | 23,500 |
| 2018/11/21 | 3,095 | 3,155 | 3,075 | 3,085 | 34,100 |
| 2018/11/20 | 3,125 | 3,145 | 3,100 | 3,120 | 29,000 |
| 2018/11/19 | 3,115 | 3,180 | 3,110 | 3,165 | 37,400 |
| 2018/11/16 | 3,200 | 3,210 | 3,115 | 3,145 | 28,000 |
| 2018/11/15 | 3,150 | 3,240 | 3,130 | 3,230 | 36,400 |
| 2018/11/14 | 3,225 | 3,235 | 3,120 | 3,160 | 59,600 |
| 2018/11/13 | 3,280 | 3,295 | 3,130 | 3,205 | 140,200 |
| 2018/11/12 | 3,380 | 3,490 | 3,350 | 3,475 | 28,600 |
| 2018/11/09 | 3,375 | 3,415 | 3,360 | 3,385 | 16,300 |
| 2018/11/08 | 3,370 | 3,385 | 3,345 | 3,375 | 51,500 |
| 2018/11/07 | 3,430 | 3,445 | 3,290 | 3,305 | 58,100 |
| 2018/11/06 | 3,465 | 3,480 | 3,405 | 3,420 | 20,500 |
| 2018/11/05 | 3,340 | 3,510 | 3,320 | 3,455 | 122,000 |
| 2018/11/02 | 3,295 | 3,365 | 3,275 | 3,320 | 105,600 |
| 2018/11/01 | 3,265 | 3,330 | 3,250 | 3,295 | 108,800 |
| 2018/10/31 | 3,320 | 3,345 | 3,160 | 3,280 | 74,100 |
| 2018/10/30 | 3,200 | 3,345 | 3,195 | 3,310 | 156,100 |
| 2018/10/29 | 3,270 | 3,270 | 3,190 | 3,230 | 50,700 |
| 2018/10/26 | 3,235 | 3,245 | 3,145 | 3,200 | 76,000 |
| 2018/10/25 | 3,275 | 3,295 | 3,205 | 3,220 | 69,000 |
| 2018/10/24 | 3,325 | 3,340 | 3,275 | 3,330 | 33,100 |
| 2018/10/23 | 3,375 | 3,375 | 3,275 | 3,280 | 26,700 |
| 2018/10/22 | 3,345 | 3,380 | 3,310 | 3,375 | 28,700 |
| 2018/10/19 | 3,355 | 3,375 | 3,325 | 3,360 | 41,800 |
| 2018/10/18 | 3,380 | 3,445 | 3,370 | 3,385 | 42,300 |
| 2018/10/17 | 3,435 | 3,475 | 3,390 | 3,450 | 36,000 |
| 2018/10/16 | 3,315 | 3,395 | 3,305 | 3,380 | 42,100 |
| 2018/10/15 | 3,375 | 3,390 | 3,340 | 3,350 | 38,400 |
| 2018/10/12 | 3,380 | 3,405 | 3,355 | 3,385 | 30,200 |
| 2018/10/11 | 3,375 | 3,435 | 3,360 | 3,400 | 47,600 |
| 2018/10/10 | 3,525 | 3,525 | 3,420 | 3,480 | 59,600 |
| 2018/10/09 | 3,540 | 3,560 | 3,455 | 3,530 | 74,800 |
| 2018/10/05 | 3,535 | 3,575 | 3,515 | 3,540 | 48,400 |
| 2018/10/04 | 3,515 | 3,575 | 3,510 | 3,550 | 45,300 |
| 2018/10/03 | 3,500 | 3,575 | 3,490 | 3,490 | 29,700 |
| 2018/10/02 | 3,535 | 3,555 | 3,490 | 3,515 | 29,500 |
| 2018/10/01 | 3,500 | 3,540 | 3,485 | 3,520 | 27,700 |
| 2018/09/28 | 3,540 | 3,545 | 3,455 | 3,495 | 51,900 |
| 2018/09/27 | 3,535 | 3,565 | 3,480 | 3,515 | 86,500 |
| 2018/09/26 | 3,595 | 3,615 | 3,500 | 3,605 | 59,200 |
| 2018/09/25 | 3,525 | 3,650 | 3,495 | 3,625 | 148,100 |
| 2018/09/21 | 3,340 | 3,415 | 3,340 | 3,415 | 38,900 |
| 2018/09/20 | 3,330 | 3,340 | 3,280 | 3,335 | 33,800 |
| 2018/09/19 | 3,330 | 3,330 | 3,275 | 3,295 | 27,100 |
| 2018/09/18 | 3,300 | 3,315 | 3,285 | 3,285 | 33,400 |
| 2018/09/14 | 3,240 | 3,345 | 3,235 | 3,330 | 61,400 |
| 2018/09/13 | 3,200 | 3,230 | 3,165 | 3,200 | 64,800 |
| 2018/09/12 | 3,220 | 3,220 | 3,155 | 3,200 | 86,100 |
| 2018/09/11 | 3,160 | 3,215 | 3,155 | 3,195 | 72,100 |
| 2018/09/10 | 3,155 | 3,215 | 3,145 | 3,185 | 69,400 |
| 2018/09/07 | 3,160 | 3,210 | 3,130 | 3,195 | 62,700 |
| 2018/09/06 | 3,095 | 3,210 | 3,085 | 3,160 | 78,800 |
| 2018/09/05 | 3,110 | 3,150 | 3,070 | 3,095 | 41,700 |
| 2018/09/04 | 3,140 | 3,145 | 3,100 | 3,125 | 28,400 |
| 2018/09/03 | 3,120 | 3,175 | 3,100 | 3,140 | 34,300 |
| 2018/08/31 | 3,135 | 3,160 | 3,115 | 3,120 | 27,600 |
| 2018/08/30 | 3,145 | 3,180 | 3,120 | 3,135 | 31,900 |
| 2018/08/29 | 3,115 | 3,190 | 3,115 | 3,140 | 30,800 |
| 2018/08/28 | 3,140 | 3,170 | 3,095 | 3,110 | 33,600 |
| 2018/08/27 | 3,085 | 3,160 | 3,080 | 3,135 | 31,600 |
| 2018/08/24 | 3,095 | 3,130 | 3,075 | 3,095 | 24,500 |
| 2018/08/23 | 3,075 | 3,090 | 3,040 | 3,065 | 27,000 |
| 2018/08/22 | 3,035 | 3,090 | 3,025 | 3,075 | 18,200 |
| 2018/08/21 | 3,040 | 3,045 | 3,005 | 3,010 | 30,200 |
| 2018/08/20 | 3,035 | 3,060 | 3,015 | 3,020 | 32,400 |
| 2018/08/17 | 3,055 | 3,075 | 3,035 | 3,065 | 16,200 |
| 2018/08/16 | 3,055 | 3,070 | 3,025 | 3,030 | 43,300 |
| 2018/08/15 | 3,155 | 3,165 | 3,075 | 3,095 | 33,200 |
| 2018/08/14 | 3,175 | 3,185 | 3,145 | 3,170 | 38,100 |
| 2018/08/13 | 3,245 | 3,255 | 3,180 | 3,180 | 64,700 |
| 2018/08/10 | 3,240 | 3,240 | 3,195 | 3,205 | 65,700 |
| 2018/08/09 | 3,260 | 3,300 | 3,240 | 3,275 | 28,200 |
| 2018/08/08 | 3,285 | 3,310 | 3,250 | 3,270 | 65,000 |
| 2018/08/07 | 3,290 | 3,330 | 3,285 | 3,300 | 41,900 |
| 2018/08/06 | 3,270 | 3,290 | 3,205 | 3,255 | 90,400 |
| 2018/08/03 | 3,200 | 3,370 | 3,200 | 3,340 | 127,500 |
| 2018/08/02 | 3,200 | 3,280 | 3,125 | 3,145 | 82,900 |
| 2018/08/01 | 3,120 | 3,160 | 3,100 | 3,150 | 74,900 |
| 2018/07/31 | 3,500 | 3,560 | 3,045 | 3,125 | 205,700 |
| 2018/07/30 | 3,475 | 3,495 | 3,420 | 3,470 | 68,800 |
| 2018/07/27 | 3,450 | 3,505 | 3,445 | 3,465 | 53,600 |
| 2018/07/26 | 3,440 | 3,510 | 3,435 | 3,495 | 51,800 |
| 2018/07/25 | 3,475 | 3,475 | 3,425 | 3,440 | 76,000 |
| 2018/07/24 | 3,560 | 3,560 | 3,465 | 3,480 | 69,800 |
| 2018/07/23 | 3,500 | 3,580 | 3,465 | 3,560 | 67,700 |
| 2018/07/20 | 3,575 | 3,590 | 3,530 | 3,535 | 21,300 |
| 2018/07/19 | 3,565 | 3,590 | 3,530 | 3,575 | 28,600 |
| 2018/07/18 | 3,595 | 3,615 | 3,555 | 3,565 | 25,900 |
| 2018/07/17 | 3,600 | 3,630 | 3,560 | 3,565 | 30,500 |
| 2018/07/13 | 3,565 | 3,635 | 3,510 | 3,620 | 63,300 |
| 2018/07/12 | 3,560 | 3,565 | 3,505 | 3,520 | 17,600 |
| 2018/07/11 | 3,530 | 3,555 | 3,460 | 3,515 | 27,800 |
| 2018/07/10 | 3,605 | 3,640 | 3,550 | 3,550 | 27,100 |
| 2018/07/09 | 3,505 | 3,610 | 3,480 | 3,605 | 24,300 |
| 2018/07/06 | 3,510 | 3,530 | 3,465 | 3,495 | 28,100 |
| 2018/07/05 | 3,535 | 3,550 | 3,480 | 3,490 | 24,300 |
| 2018/07/04 | 3,530 | 3,560 | 3,515 | 3,540 | 17,900 |
| 2018/07/03 | 3,555 | 3,565 | 3,505 | 3,545 | 27,500 |
| 2018/07/02 | 3,600 | 3,605 | 3,525 | 3,535 | 45,600 |
| 2018/06/29 | 3,635 | 3,650 | 3,590 | 3,600 | 25,200 |
| 2018/06/28 | 3,600 | 3,625 | 3,560 | 3,595 | 44,400 |
| 2018/06/27 | 3,585 | 3,645 | 3,565 | 3,625 | 22,300 |
| 2018/06/26 | 3,515 | 3,610 | 3,505 | 3,585 | 41,800 |
| 2018/06/25 | 3,615 | 3,615 | 3,535 | 3,545 | 41,000 |
| 2018/06/22 | 3,660 | 3,670 | 3,620 | 3,625 | 44,800 |
| 2018/06/21 | 3,710 | 3,735 | 3,640 | 3,645 | 40,700 |
| 2018/06/20 | 3,715 | 3,715 | 3,630 | 3,710 | 28,900 |
| 2018/06/19 | 3,740 | 3,760 | 3,665 | 3,690 | 43,700 |
| 2018/06/18 | 3,845 | 3,850 | 3,750 | 3,770 | 30,400 |
| 2018/06/15 | 3,930 | 3,935 | 3,890 | 3,895 | 21,800 |
| 2018/06/14 | 3,920 | 3,945 | 3,895 | 3,920 | 20,700 |
| 2018/06/13 | 3,875 | 3,920 | 3,875 | 3,920 | 10,000 |
| 2018/06/12 | 3,935 | 3,935 | 3,870 | 3,875 | 15,300 |
| 2018/06/11 | 3,875 | 3,920 | 3,870 | 3,890 | 16,900 |
| 2018/06/08 | 3,870 | 3,895 | 3,815 | 3,860 | 45,700 |
| 2018/06/07 | 3,920 | 3,945 | 3,890 | 3,930 | 28,800 |
| 2018/06/06 | 3,955 | 3,955 | 3,890 | 3,905 | 28,200 |
| 2018/06/05 | 4,050 | 4,050 | 3,960 | 3,975 | 33,800 |
| 2018/06/04 | 4,065 | 4,070 | 3,985 | 4,025 | 48,200 |
| 2018/06/01 | 3,995 | 4,030 | 3,935 | 4,005 | 37,100 |
| 2018/05/31 | 3,975 | 3,980 | 3,905 | 3,975 | 52,800 |
| 2018/05/30 | 3,935 | 3,965 | 3,900 | 3,915 | 24,900 |
| 2018/05/29 | 4,010 | 4,010 | 3,935 | 3,965 | 31,500 |
| 2018/05/28 | 3,940 | 4,000 | 3,910 | 3,960 | 35,400 |
| 2018/05/25 | 3,915 | 3,955 | 3,845 | 3,870 | 51,700 |
| 2018/05/24 | 3,870 | 3,910 | 3,795 | 3,895 | 50,100 |
| 2018/05/23 | 3,930 | 3,930 | 3,820 | 3,885 | 72,000 |
| 2018/05/22 | 4,000 | 4,015 | 3,905 | 3,930 | 27,800 |
| 2018/05/21 | 3,920 | 4,045 | 3,920 | 4,010 | 46,600 |
| 2018/05/18 | 3,930 | 3,940 | 3,885 | 3,920 | 24,900 |
| 2018/05/17 | 3,910 | 3,970 | 3,885 | 3,955 | 29,900 |
| 2018/05/16 | 3,935 | 3,970 | 3,875 | 3,880 | 32,900 |
| 2018/05/15 | 4,050 | 4,065 | 3,910 | 3,940 | 71,900 |
| 2018/05/14 | 4,080 | 4,170 | 4,025 | 4,165 | 49,800 |
| 2018/05/11 | 4,130 | 4,200 | 4,100 | 4,135 | 43,300 |
| 2018/05/10 | 4,155 | 4,165 | 4,110 | 4,130 | 14,300 |
| 2018/05/09 | 4,240 | 4,255 | 4,115 | 4,125 | 39,800 |
| 2018/05/08 | 4,200 | 4,310 | 4,200 | 4,250 | 24,000 |
| 2018/05/07 | 4,180 | 4,255 | 4,155 | 4,235 | 36,700 |
| 2018/05/02 | 4,185 | 4,210 | 4,135 | 4,185 | 17,600 |
| 2018/05/01 | 4,180 | 4,190 | 4,090 | 4,185 | 24,100 |
| 2018/04/27 | 4,280 | 4,280 | 4,200 | 4,230 | 23,000 |
| 2018/04/26 | 4,245 | 4,270 | 4,210 | 4,235 | 24,200 |
| 2018/04/25 | 4,200 | 4,290 | 4,185 | 4,265 | 13,200 |
| 2018/04/24 | 4,165 | 4,245 | 4,145 | 4,230 | 30,900 |
| 2018/04/23 | 4,160 | 4,175 | 4,120 | 4,170 | 13,800 |
| 2018/04/20 | 4,060 | 4,150 | 4,040 | 4,125 | 37,200 |
| 2018/04/19 | 4,065 | 4,100 | 4,015 | 4,090 | 19,200 |
| 2018/04/18 | 4,055 | 4,105 | 4,055 | 4,080 | 23,300 |
| 2018/04/17 | 4,090 | 4,135 | 4,030 | 4,040 | 26,300 |
| 2018/04/16 | 4,090 | 4,145 | 4,065 | 4,140 | 15,400 |
| 2018/04/13 | 4,080 | 4,115 | 4,045 | 4,115 | 18,200 |
| 2018/04/12 | 4,080 | 4,080 | 4,005 | 4,060 | 15,700 |
| 2018/04/11 | 4,100 | 4,115 | 4,030 | 4,050 | 12,100 |
| 2018/04/10 | 4,160 | 4,160 | 4,050 | 4,075 | 25,200 |
| 2018/04/09 | 4,040 | 4,145 | 4,040 | 4,135 | 42,600 |
| 2018/04/06 | 3,935 | 4,035 | 3,910 | 4,025 | 40,900 |
| 2018/04/05 | 3,970 | 3,980 | 3,915 | 3,935 | 22,300 |
| 2018/04/04 | 3,835 | 3,960 | 3,835 | 3,950 | 29,400 |
| 2018/04/03 | 3,790 | 3,850 | 3,785 | 3,825 | 20,900 |
| 2018/04/02 | 3,900 | 3,915 | 3,785 | 3,795 | 25,700 |
| 2018/03/30 | 3,880 | 3,890 | 3,800 | 3,860 | 26,400 |
| 2018/03/29 | 3,855 | 3,885 | 3,770 | 3,815 | 28,600 |
| 2018/03/28 | 3,845 | 3,845 | 3,740 | 3,800 | 26,400 |
| 2018/03/27 | 3,845 | 3,880 | 3,835 | 3,865 | 30,300 |
| 2018/03/26 | 3,765 | 3,790 | 3,695 | 3,775 | 48,100 |
| 2018/03/23 | 3,880 | 3,880 | 3,735 | 3,770 | 41,500 |
| 2018/03/22 | 3,905 | 3,935 | 3,880 | 3,915 | 38,500 |
| 2018/03/20 | 3,920 | 3,945 | 3,900 | 3,920 | 21,100 |
| 2018/03/19 | 3,980 | 4,005 | 3,910 | 3,935 | 24,000 |
| 2018/03/16 | 4,060 | 4,080 | 4,005 | 4,020 | 26,500 |
| 2018/03/15 | 4,115 | 4,115 | 4,045 | 4,090 | 31,300 |
| 2018/03/14 | 4,140 | 4,180 | 4,115 | 4,120 | 22,300 |
| 2018/03/13 | 4,125 | 4,195 | 4,125 | 4,165 | 43,100 |
| 2018/03/12 | 4,200 | 4,230 | 4,130 | 4,160 | 30,000 |
| 2018/03/09 | 4,315 | 4,340 | 4,185 | 4,195 | 46,400 |
| 2018/03/08 | 4,315 | 4,325 | 4,225 | 4,260 | 36,500 |
| 2018/03/07 | 4,305 | 4,355 | 4,255 | 4,290 | 44,400 |
| 2018/03/06 | 4,235 | 4,380 | 4,235 | 4,320 | 64,000 |
| 2018/03/05 | 4,185 | 4,225 | 4,145 | 4,180 | 38,700 |
| 2018/03/02 | 4,110 | 4,270 | 4,100 | 4,210 | 80,600 |
| 2018/03/01 | 4,295 | 4,330 | 4,115 | 4,150 | 96,100 |
| 2018/02/28 | 4,330 | 4,395 | 4,285 | 4,295 | 71,300 |
| 2018/02/27 | 4,420 | 4,420 | 4,330 | 4,365 | 41,500 |
| 2018/02/26 | 4,425 | 4,465 | 4,340 | 4,430 | 48,600 |
| 2018/02/23 | 4,400 | 4,405 | 4,350 | 4,400 | 25,800 |
| 2018/02/22 | 4,280 | 4,430 | 4,265 | 4,385 | 61,500 |
| 2018/02/21 | 4,230 | 4,335 | 4,215 | 4,310 | 45,700 |
| 2018/02/20 | 4,240 | 4,240 | 4,190 | 4,205 | 20,900 |
| 2018/02/19 | 4,200 | 4,290 | 4,165 | 4,275 | 47,800 |
| 2018/02/16 | 4,025 | 4,220 | 4,025 | 4,185 | 88,700 |
| 2018/02/15 | 4,060 | 4,105 | 4,025 | 4,025 | 39,500 |
| 2018/02/14 | 4,115 | 4,165 | 4,020 | 4,055 | 54,200 |
| 2018/02/13 | 4,090 | 4,165 | 4,065 | 4,130 | 80,800 |
| 2018/02/09 | 4,125 | 4,130 | 4,035 | 4,085 | 54,000 |
| 2018/02/08 | 4,165 | 4,275 | 4,155 | 4,230 | 56,900 |
| 2018/02/07 | 4,215 | 4,295 | 4,165 | 4,170 | 71,400 |
| 2018/02/06 | 4,165 | 4,235 | 4,050 | 4,130 | 78,900 |
| 2018/02/05 | 4,390 | 4,440 | 4,300 | 4,305 | 81,200 |
| 2018/02/02 | 4,350 | 4,480 | 4,315 | 4,450 | 144,500 |
| 2018/02/01 | 4,120 | 4,305 | 4,115 | 4,200 | 112,100 |
| 2018/01/31 | 3,890 | 4,135 | 3,820 | 4,060 | 148,300 |
| 2018/01/30 | 3,920 | 3,975 | 3,875 | 3,875 | 48,400 |
| 2018/01/29 | 3,875 | 3,960 | 3,850 | 3,915 | 36,900 |
| 2018/01/26 | 3,845 | 3,900 | 3,830 | 3,890 | 39,100 |
| 2018/01/25 | 3,845 | 3,860 | 3,810 | 3,810 | 32,500 |
| 2018/01/24 | 3,825 | 3,890 | 3,815 | 3,880 | 43,400 |
| 2018/01/23 | 3,800 | 3,830 | 3,785 | 3,805 | 31,000 |
| 2018/01/22 | 3,785 | 3,795 | 3,740 | 3,780 | 33,300 |
| 2018/01/19 | 3,750 | 3,790 | 3,720 | 3,750 | 45,400 |
| 2018/01/18 | 3,835 | 3,875 | 3,745 | 3,750 | 64,600 |
| 2018/01/17 | 3,910 | 3,915 | 3,815 | 3,835 | 32,200 |
| 2018/01/16 | 3,860 | 3,915 | 3,860 | 3,900 | 34,500 |
| 2018/01/15 | 3,890 | 3,935 | 3,875 | 3,915 | 40,200 |
| 2018/01/12 | 3,855 | 3,895 | 3,815 | 3,855 | 88,100 |
| 2018/01/11 | 3,875 | 3,885 | 3,825 | 3,885 | 40,400 |
| 2018/01/10 | 3,805 | 3,890 | 3,795 | 3,890 | 40,700 |
| 2018/01/09 | 3,830 | 3,830 | 3,745 | 3,785 | 83,800 |
| 2018/01/05 | 3,800 | 3,855 | 3,780 | 3,850 | 46,200 |
| 2018/01/04 | 3,780 | 3,800 | 3,730 | 3,775 | 37,500 |