3104 富士紡ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,6103,7353,6053,72541,7003,725
2020-11-263,5703,6053,5403,60513,1003,605
2020-11-253,6353,6353,5553,57525,9003,575
2020-11-243,5553,5753,5403,54012,3003,540
2020-11-203,4203,4903,4153,48519,1003,485
2020-11-193,4503,4853,4203,42018,1003,420
2020-11-183,5403,5403,4203,42026,6003,420
2020-11-173,6053,6103,5203,54027,7003,540
2020-11-163,6253,6453,5853,61522,0003,615
2020-11-133,6553,6703,6053,61023,6003,610
2020-11-123,6453,7053,6053,65528,1003,655
2020-11-113,6853,7003,6103,68530,8003,685
2020-11-103,6903,7003,5603,61541,4003,615
2020-11-093,6203,6453,5603,64519,1003,645
2020-11-063,6353,6353,5003,60023,9003,600
2020-11-053,5603,6053,5103,58547,3003,585
2020-11-043,6353,6353,5403,55536,0003,555
2020-11-023,7203,7203,5353,60037,5003,600
2020-10-303,8803,9303,6053,62085,7003,620
2020-10-293,8353,9153,8353,88027,0003,880
2020-10-283,8753,8853,8103,88522,1003,885
2020-10-273,7453,8853,7153,87519,9003,875
2020-10-263,7053,7703,7053,7456,1003,745
2020-10-233,7453,8353,7053,74022,5003,740
2020-10-223,7953,7953,7303,74510,2003,745
2020-10-213,7253,8703,7253,81524,7003,815
2020-10-203,6753,7603,6553,72027,2003,720
2020-10-193,6303,6753,6303,66516,4003,665
2020-10-163,5953,6603,5803,62520,1003,625
2020-10-153,5853,5853,5203,56511,9003,565
2020-10-143,6253,6553,5653,58012,6003,580
2020-10-133,6253,6303,6053,6205,2003,620
2020-10-123,5753,6253,5753,62519,0003,625
2020-10-093,5803,5803,5003,55519,1003,555
2020-10-083,5653,6403,5553,60040,9003,600
2020-10-073,6003,6003,5553,57014,4003,570
2020-10-063,6203,6553,5803,60513,1003,605
2020-10-053,6403,6503,5753,60018,4003,600
2020-10-023,6903,7153,6403,64033,0003,640
2020-09-303,7103,7103,6503,66028,1003,660
2020-09-293,7003,7353,6453,70034,3003,700
2020-09-283,6853,7553,6503,75046,6003,750
2020-09-253,7553,7703,6503,66049,4003,660
2020-09-243,7153,8203,6953,69535,0003,695
2020-09-233,7103,8103,6903,71537,7003,715
2020-09-183,6803,7353,6703,71022,3003,710
2020-09-173,6403,6953,6403,69514,8003,695
2020-09-163,6503,6503,5953,62515,6003,625
2020-09-153,6603,6603,5403,60518,1003,605
2020-09-143,6503,6953,6053,66034,7003,660
2020-09-113,6103,6403,5803,62031,6003,620
2020-09-103,5803,5953,5253,55515,1003,555
2020-09-093,5853,6203,5253,55516,8003,555
2020-09-083,5003,6453,4903,62527,6003,625
2020-09-073,4003,5253,3903,50516,6003,505
2020-09-043,4503,5003,4253,44012,4003,440
2020-09-033,5703,5703,5053,54517,9003,545
2020-09-023,4703,5103,4503,51010,9003,510
2020-09-013,5253,5253,4453,47014,5003,470
2020-08-313,4803,6003,4303,58033,0003,580
2020-08-283,4653,4953,3803,42016,2003,420
2020-08-273,4903,5003,4553,4907,5003,490
2020-08-263,4653,4653,4003,46511,7003,465
2020-08-253,4503,4853,3653,48519,0003,485
2020-08-243,4353,4353,3653,40514,6003,405
2020-08-213,5653,5653,4203,4509,7003,450
2020-08-203,5353,5803,4903,50013,4003,500
2020-08-193,5803,5853,5003,53520,3003,535
2020-08-183,4603,5903,4503,58529,7003,585
2020-08-173,5853,5853,4453,46017,8003,460
2020-08-143,4753,5903,4153,58536,7003,585
2020-08-133,4603,4653,4103,46518,6003,465
2020-08-123,4153,4353,3503,39027,5003,390
2020-08-113,4553,5003,4103,46031,2003,460
2020-08-073,4053,5553,3603,52538,1003,525
2020-08-063,5203,5203,3803,40520,2003,405
2020-08-053,4853,5303,4303,47532,9003,475
2020-08-043,2603,5453,2503,505107,9003,505
2020-08-033,1753,1753,0553,16580,9003,165
2020-07-313,1003,1302,9643,06035,6003,060
2020-07-303,0403,2103,0303,16020,4003,160
2020-07-293,0153,0803,0153,04525,1003,045
2020-07-283,0153,0553,0103,05533,4003,055
2020-07-273,0003,0552,9513,04019,4003,040
2020-07-223,2153,2153,1303,1408,4003,140
2020-07-213,1053,1503,0903,14524,8003,145
2020-07-203,0553,1203,0203,11012,3003,110
2020-07-173,1353,1453,0603,08010,4003,080
2020-07-163,2303,2403,1703,1704,1003,170
2020-07-153,1753,2653,1403,24522,0003,245
2020-07-143,1853,1903,1303,15514,5003,155
2020-07-133,1153,1753,1003,1758,9003,175
2020-07-103,1753,1803,0553,05514,0003,055
2020-07-093,2003,2303,1803,22010,8003,220
2020-07-083,2153,2503,1953,20013,7003,200
2020-07-073,2553,2553,2003,23512,4003,235
2020-07-063,1053,2003,1053,2007,5003,200
2020-07-033,1403,1553,0703,0909,3003,090
2020-07-023,2603,2603,1303,14019,5003,140
2020-07-013,2453,3103,2153,24019,9003,240
2020-06-303,3003,3453,2503,25531,4003,255
2020-06-293,2403,2453,2103,23018,2003,230
2020-06-263,2103,2703,2103,24029,8003,240
2020-06-253,1753,2053,1303,18524,5003,185
2020-06-243,2053,2053,1453,16527,9003,165
2020-06-233,2603,3053,2153,22521,5003,225
2020-06-223,2403,2553,2003,23013,8003,230
2020-06-193,2903,3253,1953,20535,0003,205
2020-06-183,2803,3503,2753,35022,7003,350
2020-06-173,2303,2653,2053,25015,1003,250
2020-06-163,1753,2253,1353,22517,6003,225
2020-06-153,1153,1703,0853,08516,0003,085
2020-06-123,1803,1803,0703,10025,7003,100
2020-06-113,3053,3103,2253,22526,6003,225
2020-06-103,3453,3803,3303,37017,2003,370
2020-06-093,2953,3503,2953,33018,1003,330
2020-06-083,2703,3103,2203,28521,0003,285
2020-06-053,2303,3203,2103,25530,2003,255
2020-06-043,2553,2553,1953,23024,7003,230
2020-06-033,3003,3003,2303,26022,3003,260
2020-06-023,3003,3003,2403,26510,8003,265
2020-06-013,2703,2753,2203,24512,1003,245
2020-05-293,2453,3153,2203,22540,1003,225
2020-05-283,2903,3103,1853,21046,0003,210
2020-05-273,3503,3503,2753,30025,4003,300
2020-05-263,3003,3203,2653,29516,5003,295
2020-05-253,2753,3103,2503,29513,6003,295
2020-05-223,2453,2653,1903,24521,2003,245
2020-05-213,2203,2503,1803,24016,0003,240
2020-05-203,2103,2303,1703,22022,2003,220
2020-05-193,1503,1853,1303,17523,2003,175
2020-05-183,1303,1553,0803,12526,2003,125
2020-05-153,0203,1503,0103,11040,5003,110
2020-05-142,9883,0302,9083,02052,8003,020
2020-05-133,0303,0802,9622,98854,7002,988
2020-05-123,0603,0803,0103,04551,5003,045
2020-05-112,9693,0902,9693,09034,9003,090
2020-05-082,8852,9552,8852,94427,1002,944
2020-05-072,7732,8562,7682,83540,8002,835
2020-05-012,9062,9062,7932,79934,1002,799
2020-04-302,8602,9352,8072,89483,6002,894
2020-04-282,8602,8602,7752,79545,9002,795
2020-04-272,7162,8282,6882,81874,5002,818
2020-04-242,6712,6942,5822,69397,9002,693
2020-04-232,5832,6752,5482,67062,4002,670
2020-04-222,5582,5822,5252,55863,0002,558
2020-04-212,5162,5812,5002,52969,1002,529
2020-04-202,5002,5482,4612,51633,4002,516
2020-04-172,5002,5232,4352,50188,2002,501
2020-04-162,4122,5152,4012,49784,1002,497
2020-04-152,5122,5212,4002,467121,3002,467
2020-04-142,5062,5742,4702,56257,2002,562
2020-04-132,6002,6002,4842,54036,8002,540
2020-04-102,5112,6222,4862,62134,8002,621
2020-04-092,6162,6162,4802,54251,5002,542
2020-04-082,6212,6562,5152,58764,8002,587
2020-04-072,6212,6742,5342,65136,0002,651
2020-04-062,4992,6132,4992,58532,9002,585
2020-04-032,5402,5882,4512,48020,4002,480
2020-04-022,6442,6572,5332,54530,5002,545
2020-04-012,7882,8772,6762,69431,9002,694
2020-03-312,8752,9172,7812,88436,2002,884
2020-03-302,9392,9392,7482,87431,1002,874
2020-03-272,9002,9712,8282,97147,6002,971
2020-03-262,7632,8792,6982,86245,9002,862
2020-03-252,6492,7682,6002,74836,4002,748
2020-03-242,6502,6772,5432,59941,0002,599
2020-03-232,6972,8432,5062,58562,8002,585
2020-03-192,5552,7942,5552,76637,8002,766
2020-03-182,5702,6122,5032,54538,5002,545
2020-03-172,3002,5682,2832,55340,6002,553
2020-03-162,4202,5032,3602,38852,8002,388
2020-03-132,3032,3972,2132,32855,0002,328
2020-03-122,5002,5822,4312,45344,9002,453
2020-03-112,5662,6942,5662,57637,7002,576
2020-03-102,4452,6712,3832,62350,5002,623
2020-03-092,5812,6622,5062,54444,0002,544
2020-03-062,9082,9362,7602,76344,6002,763
2020-03-053,0053,0652,9862,98622,3002,986
2020-03-042,9073,0102,9002,96415,4002,964
2020-03-033,1603,1602,9832,98328,4002,983
2020-03-022,9113,1202,9113,06538,0003,065
2020-02-283,0703,0752,9462,96142,8002,961
2020-02-273,1503,1853,0803,14059,8003,140
2020-02-263,1703,1703,0753,14023,4003,140
2020-02-253,2853,2853,2003,20030,8003,200
2020-02-213,4003,4353,3753,38511,0003,385
2020-02-203,4003,4653,4003,42020,4003,420
2020-02-193,4003,4553,3803,38026,3003,380
2020-02-183,5703,5703,4353,43535,3003,435
2020-02-173,6103,6103,5453,60020,0003,600
2020-02-143,6153,6253,5853,61511,1003,615
2020-02-133,6303,6553,5703,62523,5003,625
2020-02-123,6953,7253,6553,66035,5003,660
2020-02-103,7503,8103,7353,73526,4003,735
2020-02-073,6403,7503,5853,73555,9003,735
2020-02-063,6053,7153,5903,65061,0003,650
2020-02-053,3803,6253,3553,565108,9003,565
2020-02-043,3403,3553,2503,31577,8003,315
2020-02-033,5253,5253,3653,38046,3003,380
2020-01-313,7353,7653,5203,57583,3003,575
2020-01-303,4753,8803,4353,665209,1003,665
2020-01-293,6803,6803,4603,515107,5003,515
2020-01-284,0354,0603,6953,700162,2003,700
2020-01-273,7704,0253,7304,020136,6004,020
2020-01-243,6553,6953,6003,68517,1003,685
2020-01-233,7653,7653,6103,63028,0003,630
2020-01-223,7553,7653,6603,70539,5003,705
2020-01-213,7003,7653,6253,65044,1003,650
2020-01-203,5103,6303,5053,62018,1003,620
2020-01-173,4753,4753,4003,46011,8003,460
2020-01-163,4803,5003,4453,44510,8003,445
2020-01-153,5053,5103,3953,45014,3003,450
2020-01-143,5653,5653,4653,50512,7003,505
2020-01-103,4953,5603,4953,53511,9003,535
2020-01-093,4453,4803,4303,4705,5003,470
2020-01-083,4103,4303,3503,40012,4003,400
2020-01-073,4253,4903,4253,4807,0003,480
2020-01-063,4703,4703,4103,42016,7003,420

分割・併合履歴 : [2016-09-28]1株→0.1株