3104 富士紡ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	4,625	4,645	4,550	4,595	37,900	4,595
2021-04-19	4,625	4,755	4,625	4,665	39,900	4,665
2021-04-16	4,460	4,670	4,450	4,665	94,100	4,665
2021-04-15	4,400	4,485	4,395	4,460	32,900	4,460
2021-04-14	4,445	4,505	4,345	4,440	62,000	4,440
2021-04-13	4,350	4,410	4,325	4,375	20,200	4,375
2021-04-12	4,425	4,425	4,255	4,325	29,500	4,325
2021-04-09	4,325	4,395	4,310	4,360	31,500	4,360
2021-04-08	4,340	4,350	4,280	4,310	36,400	4,310
2021-04-07	4,265	4,410	4,265	4,395	34,800	4,395
2021-04-06	4,410	4,440	4,265	4,310	36,900	4,310
2021-04-05	4,265	4,400	4,195	4,380	76,600	4,380
2021-04-02	4,045	4,305	4,020	4,270	102,500	4,270
2021-04-01	4,005	4,050	3,990	4,000	30,700	4,000
2021-03-31	4,050	4,050	3,980	4,000	44,300	4,000
2021-03-30	4,040	4,080	3,985	4,065	27,500	4,065
2021-03-29	4,055	4,125	4,035	4,070	51,400	4,070
2021-03-26	4,040	4,100	4,035	4,055	26,300	4,055
2021-03-25	4,035	4,080	4,010	4,035	35,000	4,035
2021-03-24	4,095	4,110	3,995	4,035	41,900	4,035
2021-03-23	4,160	4,175	4,125	4,160	34,100	4,160
2021-03-22	4,130	4,220	4,105	4,160	41,200	4,160
2021-03-19	4,055	4,145	4,030	4,135	60,000	4,135
2021-03-18	4,095	4,135	4,050	4,095	41,800	4,095
2021-03-17	4,135	4,145	4,070	4,115	18,800	4,115
2021-03-16	4,145	4,145	4,100	4,140	8,300	4,140
2021-03-15	4,145	4,145	4,075	4,095	15,700	4,095
2021-03-12	4,090	4,105	4,045	4,100	25,100	4,100
2021-03-11	4,005	4,130	4,000	4,115	23,400	4,115
2021-03-10	4,000	4,070	3,990	4,035	19,200	4,035
2021-03-09	3,965	4,005	3,945	3,995	19,900	3,995
2021-03-08	4,070	4,095	3,915	3,965	25,700	3,965
2021-03-05	4,000	4,010	3,860	4,000	43,000	4,000
2021-03-04	3,985	4,045	3,950	4,045	22,600	4,045
2021-03-03	4,020	4,065	3,975	4,025	28,600	4,025
2021-03-02	4,190	4,205	4,030	4,060	24,600	4,060
2021-03-01	4,020	4,125	4,020	4,125	17,700	4,125
2021-02-26	4,055	4,090	4,020	4,020	39,700	4,020
2021-02-25	4,140	4,205	4,070	4,150	48,800	4,150
2021-02-24	4,255	4,280	4,135	4,135	25,600	4,135
2021-02-22	4,315	4,360	4,270	4,290	22,000	4,290
2021-02-19	4,360	4,360	4,240	4,315	49,300	4,315
2021-02-18	4,475	4,530	4,375	4,420	38,200	4,420
2021-02-17	4,500	4,550	4,470	4,475	18,800	4,475
2021-02-16	4,515	4,570	4,480	4,520	42,500	4,520
2021-02-15	4,500	4,585	4,500	4,555	35,600	4,555
2021-02-12	4,510	4,510	4,395	4,485	16,300	4,485
2021-02-10	4,495	4,545	4,450	4,460	29,300	4,460
2021-02-09	4,415	4,505	4,375	4,495	25,500	4,495
2021-02-08	4,490	4,520	4,400	4,455	35,000	4,455
2021-02-05	4,440	4,510	4,375	4,490	52,400	4,490
2021-02-04	4,350	4,405	4,290	4,405	25,100	4,405
2021-02-03	4,510	4,550	4,355	4,385	57,100	4,385
2021-02-02	4,235	4,555	4,225	4,510	157,400	4,510
2021-02-01	4,070	4,135	4,010	4,105	28,200	4,105
2021-01-29	4,210	4,210	4,000	4,020	54,500	4,020
2021-01-28	4,100	4,205	4,100	4,165	38,900	4,165
2021-01-27	4,115	4,205	4,105	4,160	26,900	4,160
2021-01-26	4,250	4,250	4,085	4,130	35,100	4,130
2021-01-25	4,260	4,265	4,145	4,250	37,200	4,250
2021-01-22	4,225	4,310	4,225	4,240	46,400	4,240
2021-01-21	4,310	4,360	4,230	4,265	27,100	4,265
2021-01-20	4,170	4,330	4,170	4,310	46,000	4,310
2021-01-19	4,210	4,210	4,125	4,190	31,300	4,190
2021-01-18	4,090	4,210	4,070	4,200	32,800	4,200
2021-01-15	3,990	4,135	3,980	4,105	77,400	4,105
2021-01-14	4,070	4,220	3,980	4,000	59,200	4,000
2021-01-13	3,995	4,085	3,965	4,070	43,900	4,070
2021-01-12	3,895	3,995	3,855	3,970	32,500	3,970
2021-01-08	3,785	3,925	3,780	3,905	37,800	3,905
2021-01-07	3,735	3,815	3,735	3,785	24,000	3,785
2021-01-06	3,785	3,790	3,720	3,740	7,200	3,740
2021-01-05	3,750	3,800	3,735	3,755	11,600	3,755
2021-01-04	3,880	3,880	3,740	3,810	16,500	3,810

分割・併合履歴： [2016-09-28]1株→0.1株