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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,790 | 3,875 | 3,740 | 3,850 | 19,400 |
| 2020/12/29 | 3,815 | 3,860 | 3,785 | 3,860 | 17,100 |
| 2020/12/28 | 3,765 | 3,820 | 3,730 | 3,775 | 13,800 |
| 2020/12/25 | 3,765 | 3,815 | 3,765 | 3,800 | 5,500 |
| 2020/12/24 | 3,705 | 3,850 | 3,705 | 3,800 | 19,800 |
| 2020/12/23 | 3,760 | 3,760 | 3,665 | 3,740 | 17,500 |
| 2020/12/22 | 3,790 | 3,800 | 3,720 | 3,760 | 21,900 |
| 2020/12/21 | 3,785 | 3,790 | 3,725 | 3,785 | 17,900 |
| 2020/12/18 | 3,685 | 3,750 | 3,665 | 3,715 | 20,100 |
| 2020/12/17 | 3,740 | 3,790 | 3,690 | 3,735 | 9,800 |
| 2020/12/16 | 3,840 | 3,840 | 3,740 | 3,740 | 10,800 |
| 2020/12/15 | 3,770 | 3,855 | 3,715 | 3,835 | 19,100 |
| 2020/12/14 | 3,805 | 3,805 | 3,735 | 3,750 | 17,400 |
| 2020/12/11 | 3,820 | 3,820 | 3,710 | 3,805 | 21,600 |
| 2020/12/10 | 3,790 | 3,820 | 3,725 | 3,800 | 18,800 |
| 2020/12/09 | 3,660 | 3,815 | 3,650 | 3,805 | 32,000 |
| 2020/12/08 | 3,635 | 3,670 | 3,575 | 3,650 | 17,800 |
| 2020/12/07 | 3,745 | 3,745 | 3,590 | 3,610 | 17,200 |
| 2020/12/04 | 3,735 | 3,745 | 3,655 | 3,705 | 22,700 |
| 2020/12/03 | 3,660 | 3,735 | 3,655 | 3,715 | 14,400 |
| 2020/12/02 | 3,745 | 3,775 | 3,635 | 3,660 | 32,800 |
| 2020/12/01 | 3,605 | 3,755 | 3,590 | 3,730 | 32,400 |
| 2020/11/30 | 3,760 | 3,805 | 3,575 | 3,605 | 46,600 |
| 2020/11/27 | 3,610 | 3,735 | 3,605 | 3,725 | 41,700 |
| 2020/11/26 | 3,570 | 3,605 | 3,540 | 3,605 | 13,100 |
| 2020/11/25 | 3,635 | 3,635 | 3,555 | 3,575 | 25,900 |
| 2020/11/24 | 3,555 | 3,575 | 3,540 | 3,540 | 12,300 |
| 2020/11/20 | 3,420 | 3,490 | 3,415 | 3,485 | 19,100 |
| 2020/11/19 | 3,450 | 3,485 | 3,420 | 3,420 | 18,100 |
| 2020/11/18 | 3,540 | 3,540 | 3,420 | 3,420 | 26,600 |
| 2020/11/17 | 3,605 | 3,610 | 3,520 | 3,540 | 27,700 |
| 2020/11/16 | 3,625 | 3,645 | 3,585 | 3,615 | 22,000 |
| 2020/11/13 | 3,655 | 3,670 | 3,605 | 3,610 | 23,600 |
| 2020/11/12 | 3,645 | 3,705 | 3,605 | 3,655 | 28,100 |
| 2020/11/11 | 3,685 | 3,700 | 3,610 | 3,685 | 30,800 |
| 2020/11/10 | 3,690 | 3,700 | 3,560 | 3,615 | 41,400 |
| 2020/11/09 | 3,620 | 3,645 | 3,560 | 3,645 | 19,100 |
| 2020/11/06 | 3,635 | 3,635 | 3,500 | 3,600 | 23,900 |
| 2020/11/05 | 3,560 | 3,605 | 3,510 | 3,585 | 47,300 |
| 2020/11/04 | 3,635 | 3,635 | 3,540 | 3,555 | 36,000 |
| 2020/11/02 | 3,720 | 3,720 | 3,535 | 3,600 | 37,500 |
| 2020/10/30 | 3,880 | 3,930 | 3,605 | 3,620 | 85,700 |
| 2020/10/29 | 3,835 | 3,915 | 3,835 | 3,880 | 27,000 |
| 2020/10/28 | 3,875 | 3,885 | 3,810 | 3,885 | 22,100 |
| 2020/10/27 | 3,745 | 3,885 | 3,715 | 3,875 | 19,900 |
| 2020/10/26 | 3,705 | 3,770 | 3,705 | 3,745 | 6,100 |
| 2020/10/23 | 3,745 | 3,835 | 3,705 | 3,740 | 22,500 |
| 2020/10/22 | 3,795 | 3,795 | 3,730 | 3,745 | 10,200 |
| 2020/10/21 | 3,725 | 3,870 | 3,725 | 3,815 | 24,700 |
| 2020/10/20 | 3,675 | 3,760 | 3,655 | 3,720 | 27,200 |
| 2020/10/19 | 3,630 | 3,675 | 3,630 | 3,665 | 16,400 |
| 2020/10/16 | 3,595 | 3,660 | 3,580 | 3,625 | 20,100 |
| 2020/10/15 | 3,585 | 3,585 | 3,520 | 3,565 | 11,900 |
| 2020/10/14 | 3,625 | 3,655 | 3,565 | 3,580 | 12,600 |
| 2020/10/13 | 3,625 | 3,630 | 3,605 | 3,620 | 5,200 |
| 2020/10/12 | 3,575 | 3,625 | 3,575 | 3,625 | 19,000 |
| 2020/10/09 | 3,580 | 3,580 | 3,500 | 3,555 | 19,100 |
| 2020/10/08 | 3,565 | 3,640 | 3,555 | 3,600 | 40,900 |
| 2020/10/07 | 3,600 | 3,600 | 3,555 | 3,570 | 14,400 |
| 2020/10/06 | 3,620 | 3,655 | 3,580 | 3,605 | 13,100 |
| 2020/10/05 | 3,640 | 3,650 | 3,575 | 3,600 | 18,400 |
| 2020/10/02 | 3,690 | 3,715 | 3,640 | 3,640 | 33,000 |
| 2020/09/30 | 3,710 | 3,710 | 3,650 | 3,660 | 28,100 |
| 2020/09/29 | 3,700 | 3,735 | 3,645 | 3,700 | 34,300 |
| 2020/09/28 | 3,685 | 3,755 | 3,650 | 3,750 | 46,600 |
| 2020/09/25 | 3,755 | 3,770 | 3,650 | 3,660 | 49,400 |
| 2020/09/24 | 3,715 | 3,820 | 3,695 | 3,695 | 35,000 |
| 2020/09/23 | 3,710 | 3,810 | 3,690 | 3,715 | 37,700 |
| 2020/09/18 | 3,680 | 3,735 | 3,670 | 3,710 | 22,300 |
| 2020/09/17 | 3,640 | 3,695 | 3,640 | 3,695 | 14,800 |
| 2020/09/16 | 3,650 | 3,650 | 3,595 | 3,625 | 15,600 |
| 2020/09/15 | 3,660 | 3,660 | 3,540 | 3,605 | 18,100 |
| 2020/09/14 | 3,650 | 3,695 | 3,605 | 3,660 | 34,700 |
| 2020/09/11 | 3,610 | 3,640 | 3,580 | 3,620 | 31,600 |
| 2020/09/10 | 3,580 | 3,595 | 3,525 | 3,555 | 15,100 |
| 2020/09/09 | 3,585 | 3,620 | 3,525 | 3,555 | 16,800 |
| 2020/09/08 | 3,500 | 3,645 | 3,490 | 3,625 | 27,600 |
| 2020/09/07 | 3,400 | 3,525 | 3,390 | 3,505 | 16,600 |
| 2020/09/04 | 3,450 | 3,500 | 3,425 | 3,440 | 12,400 |
| 2020/09/03 | 3,570 | 3,570 | 3,505 | 3,545 | 17,900 |
| 2020/09/02 | 3,470 | 3,510 | 3,450 | 3,510 | 10,900 |
| 2020/09/01 | 3,525 | 3,525 | 3,445 | 3,470 | 14,500 |
| 2020/08/31 | 3,480 | 3,600 | 3,430 | 3,580 | 33,000 |
| 2020/08/28 | 3,465 | 3,495 | 3,380 | 3,420 | 16,200 |
| 2020/08/27 | 3,490 | 3,500 | 3,455 | 3,490 | 7,500 |
| 2020/08/26 | 3,465 | 3,465 | 3,400 | 3,465 | 11,700 |
| 2020/08/25 | 3,450 | 3,485 | 3,365 | 3,485 | 19,000 |
| 2020/08/24 | 3,435 | 3,435 | 3,365 | 3,405 | 14,600 |
| 2020/08/21 | 3,565 | 3,565 | 3,420 | 3,450 | 9,700 |
| 2020/08/20 | 3,535 | 3,580 | 3,490 | 3,500 | 13,400 |
| 2020/08/19 | 3,580 | 3,585 | 3,500 | 3,535 | 20,300 |
| 2020/08/18 | 3,460 | 3,590 | 3,450 | 3,585 | 29,700 |
| 2020/08/17 | 3,585 | 3,585 | 3,445 | 3,460 | 17,800 |
| 2020/08/14 | 3,475 | 3,590 | 3,415 | 3,585 | 36,700 |
| 2020/08/13 | 3,460 | 3,465 | 3,410 | 3,465 | 18,600 |
| 2020/08/12 | 3,415 | 3,435 | 3,350 | 3,390 | 27,500 |
| 2020/08/11 | 3,455 | 3,500 | 3,410 | 3,460 | 31,200 |
| 2020/08/07 | 3,405 | 3,555 | 3,360 | 3,525 | 38,100 |
| 2020/08/06 | 3,520 | 3,520 | 3,380 | 3,405 | 20,200 |
| 2020/08/05 | 3,485 | 3,530 | 3,430 | 3,475 | 32,900 |
| 2020/08/04 | 3,260 | 3,545 | 3,250 | 3,505 | 107,900 |
| 2020/08/03 | 3,175 | 3,175 | 3,055 | 3,165 | 80,900 |
| 2020/07/31 | 3,100 | 3,130 | 2,964 | 3,060 | 35,600 |
| 2020/07/30 | 3,040 | 3,210 | 3,030 | 3,160 | 20,400 |
| 2020/07/29 | 3,015 | 3,080 | 3,015 | 3,045 | 25,100 |
| 2020/07/28 | 3,015 | 3,055 | 3,010 | 3,055 | 33,400 |
| 2020/07/27 | 3,000 | 3,055 | 2,951 | 3,040 | 19,400 |
| 2020/07/22 | 3,215 | 3,215 | 3,130 | 3,140 | 8,400 |
| 2020/07/21 | 3,105 | 3,150 | 3,090 | 3,145 | 24,800 |
| 2020/07/20 | 3,055 | 3,120 | 3,020 | 3,110 | 12,300 |
| 2020/07/17 | 3,135 | 3,145 | 3,060 | 3,080 | 10,400 |
| 2020/07/16 | 3,230 | 3,240 | 3,170 | 3,170 | 4,100 |
| 2020/07/15 | 3,175 | 3,265 | 3,140 | 3,245 | 22,000 |
| 2020/07/14 | 3,185 | 3,190 | 3,130 | 3,155 | 14,500 |
| 2020/07/13 | 3,115 | 3,175 | 3,100 | 3,175 | 8,900 |
| 2020/07/10 | 3,175 | 3,180 | 3,055 | 3,055 | 14,000 |
| 2020/07/09 | 3,200 | 3,230 | 3,180 | 3,220 | 10,800 |
| 2020/07/08 | 3,215 | 3,250 | 3,195 | 3,200 | 13,700 |
| 2020/07/07 | 3,255 | 3,255 | 3,200 | 3,235 | 12,400 |
| 2020/07/06 | 3,105 | 3,200 | 3,105 | 3,200 | 7,500 |
| 2020/07/03 | 3,140 | 3,155 | 3,070 | 3,090 | 9,300 |
| 2020/07/02 | 3,260 | 3,260 | 3,130 | 3,140 | 19,500 |
| 2020/07/01 | 3,245 | 3,310 | 3,215 | 3,240 | 19,900 |
| 2020/06/30 | 3,300 | 3,345 | 3,250 | 3,255 | 31,400 |
| 2020/06/29 | 3,240 | 3,245 | 3,210 | 3,230 | 18,200 |
| 2020/06/26 | 3,210 | 3,270 | 3,210 | 3,240 | 29,800 |
| 2020/06/25 | 3,175 | 3,205 | 3,130 | 3,185 | 24,500 |
| 2020/06/24 | 3,205 | 3,205 | 3,145 | 3,165 | 27,900 |
| 2020/06/23 | 3,260 | 3,305 | 3,215 | 3,225 | 21,500 |
| 2020/06/22 | 3,240 | 3,255 | 3,200 | 3,230 | 13,800 |
| 2020/06/19 | 3,290 | 3,325 | 3,195 | 3,205 | 35,000 |
| 2020/06/18 | 3,280 | 3,350 | 3,275 | 3,350 | 22,700 |
| 2020/06/17 | 3,230 | 3,265 | 3,205 | 3,250 | 15,100 |
| 2020/06/16 | 3,175 | 3,225 | 3,135 | 3,225 | 17,600 |
| 2020/06/15 | 3,115 | 3,170 | 3,085 | 3,085 | 16,000 |
| 2020/06/12 | 3,180 | 3,180 | 3,070 | 3,100 | 25,700 |
| 2020/06/11 | 3,305 | 3,310 | 3,225 | 3,225 | 26,600 |
| 2020/06/10 | 3,345 | 3,380 | 3,330 | 3,370 | 17,200 |
| 2020/06/09 | 3,295 | 3,350 | 3,295 | 3,330 | 18,100 |
| 2020/06/08 | 3,270 | 3,310 | 3,220 | 3,285 | 21,000 |
| 2020/06/05 | 3,230 | 3,320 | 3,210 | 3,255 | 30,200 |
| 2020/06/04 | 3,255 | 3,255 | 3,195 | 3,230 | 24,700 |
| 2020/06/03 | 3,300 | 3,300 | 3,230 | 3,260 | 22,300 |
| 2020/06/02 | 3,300 | 3,300 | 3,240 | 3,265 | 10,800 |
| 2020/06/01 | 3,270 | 3,275 | 3,220 | 3,245 | 12,100 |
| 2020/05/29 | 3,245 | 3,315 | 3,220 | 3,225 | 40,100 |
| 2020/05/28 | 3,290 | 3,310 | 3,185 | 3,210 | 46,000 |
| 2020/05/27 | 3,350 | 3,350 | 3,275 | 3,300 | 25,400 |
| 2020/05/26 | 3,300 | 3,320 | 3,265 | 3,295 | 16,500 |
| 2020/05/25 | 3,275 | 3,310 | 3,250 | 3,295 | 13,600 |
| 2020/05/22 | 3,245 | 3,265 | 3,190 | 3,245 | 21,200 |
| 2020/05/21 | 3,220 | 3,250 | 3,180 | 3,240 | 16,000 |
| 2020/05/20 | 3,210 | 3,230 | 3,170 | 3,220 | 22,200 |
| 2020/05/19 | 3,150 | 3,185 | 3,130 | 3,175 | 23,200 |
| 2020/05/18 | 3,130 | 3,155 | 3,080 | 3,125 | 26,200 |
| 2020/05/15 | 3,020 | 3,150 | 3,010 | 3,110 | 40,500 |
| 2020/05/14 | 2,988 | 3,030 | 2,908 | 3,020 | 52,800 |
| 2020/05/13 | 3,030 | 3,080 | 2,962 | 2,988 | 54,700 |
| 2020/05/12 | 3,060 | 3,080 | 3,010 | 3,045 | 51,500 |
| 2020/05/11 | 2,969 | 3,090 | 2,969 | 3,090 | 34,900 |
| 2020/05/08 | 2,885 | 2,955 | 2,885 | 2,944 | 27,100 |
| 2020/05/07 | 2,773 | 2,856 | 2,768 | 2,835 | 40,800 |
| 2020/05/01 | 2,906 | 2,906 | 2,793 | 2,799 | 34,100 |
| 2020/04/30 | 2,860 | 2,935 | 2,807 | 2,894 | 83,600 |
| 2020/04/28 | 2,860 | 2,860 | 2,775 | 2,795 | 45,900 |
| 2020/04/27 | 2,716 | 2,828 | 2,688 | 2,818 | 74,500 |
| 2020/04/24 | 2,671 | 2,694 | 2,582 | 2,693 | 97,900 |
| 2020/04/23 | 2,583 | 2,675 | 2,548 | 2,670 | 62,400 |
| 2020/04/22 | 2,558 | 2,582 | 2,525 | 2,558 | 63,000 |
| 2020/04/21 | 2,516 | 2,581 | 2,500 | 2,529 | 69,100 |
| 2020/04/20 | 2,500 | 2,548 | 2,461 | 2,516 | 33,400 |
| 2020/04/17 | 2,500 | 2,523 | 2,435 | 2,501 | 88,200 |
| 2020/04/16 | 2,412 | 2,515 | 2,401 | 2,497 | 84,100 |
| 2020/04/15 | 2,512 | 2,521 | 2,400 | 2,467 | 121,300 |
| 2020/04/14 | 2,506 | 2,574 | 2,470 | 2,562 | 57,200 |
| 2020/04/13 | 2,600 | 2,600 | 2,484 | 2,540 | 36,800 |
| 2020/04/10 | 2,511 | 2,622 | 2,486 | 2,621 | 34,800 |
| 2020/04/09 | 2,616 | 2,616 | 2,480 | 2,542 | 51,500 |
| 2020/04/08 | 2,621 | 2,656 | 2,515 | 2,587 | 64,800 |
| 2020/04/07 | 2,621 | 2,674 | 2,534 | 2,651 | 36,000 |
| 2020/04/06 | 2,499 | 2,613 | 2,499 | 2,585 | 32,900 |
| 2020/04/03 | 2,540 | 2,588 | 2,451 | 2,480 | 20,400 |
| 2020/04/02 | 2,644 | 2,657 | 2,533 | 2,545 | 30,500 |
| 2020/04/01 | 2,788 | 2,877 | 2,676 | 2,694 | 31,900 |
| 2020/03/31 | 2,875 | 2,917 | 2,781 | 2,884 | 36,200 |
| 2020/03/30 | 2,939 | 2,939 | 2,748 | 2,874 | 31,100 |
| 2020/03/27 | 2,900 | 2,971 | 2,828 | 2,971 | 47,600 |
| 2020/03/26 | 2,763 | 2,879 | 2,698 | 2,862 | 45,900 |
| 2020/03/25 | 2,649 | 2,768 | 2,600 | 2,748 | 36,400 |
| 2020/03/24 | 2,650 | 2,677 | 2,543 | 2,599 | 41,000 |
| 2020/03/23 | 2,697 | 2,843 | 2,506 | 2,585 | 62,800 |
| 2020/03/19 | 2,555 | 2,794 | 2,555 | 2,766 | 37,800 |
| 2020/03/18 | 2,570 | 2,612 | 2,503 | 2,545 | 38,500 |
| 2020/03/17 | 2,300 | 2,568 | 2,283 | 2,553 | 40,600 |
| 2020/03/16 | 2,420 | 2,503 | 2,360 | 2,388 | 52,800 |
| 2020/03/13 | 2,303 | 2,397 | 2,213 | 2,328 | 55,000 |
| 2020/03/12 | 2,500 | 2,582 | 2,431 | 2,453 | 44,900 |
| 2020/03/11 | 2,566 | 2,694 | 2,566 | 2,576 | 37,700 |
| 2020/03/10 | 2,445 | 2,671 | 2,383 | 2,623 | 50,500 |
| 2020/03/09 | 2,581 | 2,662 | 2,506 | 2,544 | 44,000 |
| 2020/03/06 | 2,908 | 2,936 | 2,760 | 2,763 | 44,600 |
| 2020/03/05 | 3,005 | 3,065 | 2,986 | 2,986 | 22,300 |
| 2020/03/04 | 2,907 | 3,010 | 2,900 | 2,964 | 15,400 |
| 2020/03/03 | 3,160 | 3,160 | 2,983 | 2,983 | 28,400 |
| 2020/03/02 | 2,911 | 3,120 | 2,911 | 3,065 | 38,000 |
| 2020/02/28 | 3,070 | 3,075 | 2,946 | 2,961 | 42,800 |
| 2020/02/27 | 3,150 | 3,185 | 3,080 | 3,140 | 59,800 |
| 2020/02/26 | 3,170 | 3,170 | 3,075 | 3,140 | 23,400 |
| 2020/02/25 | 3,285 | 3,285 | 3,200 | 3,200 | 30,800 |
| 2020/02/21 | 3,400 | 3,435 | 3,375 | 3,385 | 11,000 |
| 2020/02/20 | 3,400 | 3,465 | 3,400 | 3,420 | 20,400 |
| 2020/02/19 | 3,400 | 3,455 | 3,380 | 3,380 | 26,300 |
| 2020/02/18 | 3,570 | 3,570 | 3,435 | 3,435 | 35,300 |
| 2020/02/17 | 3,610 | 3,610 | 3,545 | 3,600 | 20,000 |
| 2020/02/14 | 3,615 | 3,625 | 3,585 | 3,615 | 11,100 |
| 2020/02/13 | 3,630 | 3,655 | 3,570 | 3,625 | 23,500 |
| 2020/02/12 | 3,695 | 3,725 | 3,655 | 3,660 | 35,500 |
| 2020/02/10 | 3,750 | 3,810 | 3,735 | 3,735 | 26,400 |
| 2020/02/07 | 3,640 | 3,750 | 3,585 | 3,735 | 55,900 |
| 2020/02/06 | 3,605 | 3,715 | 3,590 | 3,650 | 61,000 |
| 2020/02/05 | 3,380 | 3,625 | 3,355 | 3,565 | 108,900 |
| 2020/02/04 | 3,340 | 3,355 | 3,250 | 3,315 | 77,800 |
| 2020/02/03 | 3,525 | 3,525 | 3,365 | 3,380 | 46,300 |
| 2020/01/31 | 3,735 | 3,765 | 3,520 | 3,575 | 83,300 |
| 2020/01/30 | 3,475 | 3,880 | 3,435 | 3,665 | 209,100 |
| 2020/01/29 | 3,680 | 3,680 | 3,460 | 3,515 | 107,500 |
| 2020/01/28 | 4,035 | 4,060 | 3,695 | 3,700 | 162,200 |
| 2020/01/27 | 3,770 | 4,025 | 3,730 | 4,020 | 136,600 |
| 2020/01/24 | 3,655 | 3,695 | 3,600 | 3,685 | 17,100 |
| 2020/01/23 | 3,765 | 3,765 | 3,610 | 3,630 | 28,000 |
| 2020/01/22 | 3,755 | 3,765 | 3,660 | 3,705 | 39,500 |
| 2020/01/21 | 3,700 | 3,765 | 3,625 | 3,650 | 44,100 |
| 2020/01/20 | 3,510 | 3,630 | 3,505 | 3,620 | 18,100 |
| 2020/01/17 | 3,475 | 3,475 | 3,400 | 3,460 | 11,800 |
| 2020/01/16 | 3,480 | 3,500 | 3,445 | 3,445 | 10,800 |
| 2020/01/15 | 3,505 | 3,510 | 3,395 | 3,450 | 14,300 |
| 2020/01/14 | 3,565 | 3,565 | 3,465 | 3,505 | 12,700 |
| 2020/01/10 | 3,495 | 3,560 | 3,495 | 3,535 | 11,900 |
| 2020/01/09 | 3,445 | 3,480 | 3,430 | 3,470 | 5,500 |
| 2020/01/08 | 3,410 | 3,430 | 3,350 | 3,400 | 12,400 |
| 2020/01/07 | 3,425 | 3,490 | 3,425 | 3,480 | 7,000 |
| 2020/01/06 | 3,470 | 3,470 | 3,410 | 3,420 | 16,700 |