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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 4,435 | 4,580 | 4,425 | 4,555 | 25,000 | 4,555 |
| 2021-09-22 | 4,510 | 4,510 | 4,425 | 4,425 | 12,500 | 4,425 |
| 2021-09-21 | 4,495 | 4,535 | 4,445 | 4,520 | 19,900 | 4,520 |
| 2021-09-17 | 4,530 | 4,580 | 4,500 | 4,545 | 52,700 | 4,545 |
| 2021-09-16 | 4,505 | 4,530 | 4,420 | 4,515 | 38,500 | 4,515 |
| 2021-09-15 | 4,480 | 4,510 | 4,420 | 4,500 | 32,900 | 4,500 |
| 2021-09-14 | 4,550 | 4,620 | 4,520 | 4,620 | 34,300 | 4,620 |
| 2021-09-13 | 4,405 | 4,540 | 4,405 | 4,540 | 31,100 | 4,540 |
| 2021-09-10 | 4,390 | 4,450 | 4,360 | 4,450 | 37,600 | 4,450 |
| 2021-09-09 | 4,335 | 4,470 | 4,335 | 4,450 | 28,700 | 4,450 |
| 2021-09-08 | 4,375 | 4,395 | 4,330 | 4,395 | 21,900 | 4,395 |
| 2021-09-07 | 4,360 | 4,390 | 4,320 | 4,375 | 19,200 | 4,375 |
| 2021-09-06 | 4,285 | 4,345 | 4,275 | 4,345 | 18,400 | 4,345 |
| 2021-09-03 | 4,275 | 4,355 | 4,265 | 4,335 | 23,900 | 4,335 |
| 2021-09-02 | 4,215 | 4,265 | 4,195 | 4,265 | 13,200 | 4,265 |
| 2021-09-01 | 4,245 | 4,280 | 4,185 | 4,195 | 15,500 | 4,195 |
| 2021-08-31 | 4,185 | 4,275 | 4,180 | 4,245 | 21,000 | 4,245 |
| 2021-08-30 | 4,175 | 4,205 | 4,145 | 4,185 | 18,600 | 4,185 |
| 2021-08-27 | 4,155 | 4,170 | 4,105 | 4,145 | 13,600 | 4,145 |
| 2021-08-26 | 4,160 | 4,180 | 4,140 | 4,165 | 14,500 | 4,165 |
| 2021-08-25 | 4,100 | 4,150 | 4,095 | 4,105 | 18,800 | 4,105 |
| 2021-08-24 | 4,095 | 4,105 | 4,060 | 4,100 | 19,700 | 4,100 |
| 2021-08-23 | 4,055 | 4,085 | 4,015 | 4,075 | 17,000 | 4,075 |
| 2021-08-20 | 4,075 | 4,110 | 4,005 | 4,020 | 18,900 | 4,020 |
| 2021-08-19 | 4,115 | 4,115 | 4,050 | 4,060 | 20,700 | 4,060 |
| 2021-08-18 | 4,030 | 4,140 | 4,030 | 4,085 | 20,200 | 4,085 |
| 2021-08-17 | 4,075 | 4,110 | 4,045 | 4,045 | 21,800 | 4,045 |
| 2021-08-16 | 4,050 | 4,075 | 4,000 | 4,040 | 20,400 | 4,040 |
| 2021-08-13 | 4,125 | 4,155 | 4,090 | 4,105 | 14,000 | 4,105 |
| 2021-08-12 | 4,140 | 4,175 | 4,095 | 4,105 | 12,800 | 4,105 |
| 2021-08-11 | 4,170 | 4,225 | 4,095 | 4,095 | 25,300 | 4,095 |
| 2021-08-10 | 4,090 | 4,195 | 4,090 | 4,170 | 35,100 | 4,170 |
| 2021-08-06 | 4,080 | 4,120 | 4,060 | 4,090 | 18,500 | 4,090 |
| 2021-08-05 | 4,005 | 4,065 | 4,000 | 4,040 | 32,000 | 4,040 |
| 2021-08-04 | 4,000 | 4,175 | 4,000 | 4,070 | 40,000 | 4,070 |
| 2021-08-03 | 4,040 | 4,105 | 3,990 | 3,990 | 29,000 | 3,990 |
| 2021-08-02 | 3,910 | 4,075 | 3,910 | 4,070 | 36,600 | 4,070 |
| 2021-07-30 | 4,000 | 4,015 | 3,940 | 3,980 | 30,000 | 3,980 |
| 2021-07-29 | 4,020 | 4,035 | 3,955 | 4,035 | 20,800 | 4,035 |
| 2021-07-28 | 3,915 | 4,020 | 3,895 | 3,985 | 41,500 | 3,985 |
| 2021-07-27 | 3,975 | 3,985 | 3,895 | 3,915 | 19,700 | 3,915 |
| 2021-07-26 | 3,895 | 3,940 | 3,870 | 3,935 | 36,100 | 3,935 |
| 2021-07-21 | 3,785 | 3,840 | 3,770 | 3,780 | 19,300 | 3,780 |
| 2021-07-20 | 3,770 | 3,800 | 3,745 | 3,745 | 17,700 | 3,745 |
| 2021-07-19 | 3,930 | 3,930 | 3,790 | 3,790 | 27,600 | 3,790 |
| 2021-07-16 | 3,900 | 3,970 | 3,875 | 3,935 | 20,100 | 3,935 |
| 2021-07-15 | 3,990 | 4,015 | 3,895 | 3,895 | 34,700 | 3,895 |
| 2021-07-14 | 3,915 | 4,000 | 3,880 | 3,940 | 33,300 | 3,940 |
| 2021-07-13 | 3,870 | 3,925 | 3,835 | 3,925 | 19,300 | 3,925 |
| 2021-07-12 | 3,830 | 3,880 | 3,810 | 3,870 | 27,400 | 3,870 |
| 2021-07-09 | 3,745 | 3,780 | 3,685 | 3,765 | 32,200 | 3,765 |
| 2021-07-08 | 3,840 | 3,865 | 3,775 | 3,775 | 29,200 | 3,775 |
| 2021-07-07 | 3,850 | 3,885 | 3,820 | 3,820 | 14,200 | 3,820 |
| 2021-07-06 | 3,930 | 3,930 | 3,835 | 3,840 | 16,300 | 3,840 |
| 2021-07-05 | 3,935 | 3,950 | 3,905 | 3,930 | 13,900 | 3,930 |
| 2021-07-02 | 3,920 | 3,945 | 3,920 | 3,935 | 12,400 | 3,935 |
| 2021-07-01 | 3,860 | 3,900 | 3,845 | 3,880 | 29,000 | 3,880 |
| 2021-06-30 | 3,930 | 3,970 | 3,865 | 3,870 | 45,300 | 3,870 |
| 2021-06-29 | 3,985 | 3,990 | 3,910 | 3,950 | 25,900 | 3,950 |
| 2021-06-28 | 4,055 | 4,055 | 3,975 | 4,000 | 23,700 | 4,000 |
| 2021-06-25 | 4,045 | 4,065 | 4,030 | 4,055 | 13,900 | 4,055 |
| 2021-06-24 | 4,080 | 4,080 | 4,005 | 4,010 | 11,700 | 4,010 |
| 2021-06-23 | 4,065 | 4,120 | 4,050 | 4,080 | 15,800 | 4,080 |
| 2021-06-22 | 3,940 | 4,100 | 3,940 | 4,090 | 36,300 | 4,090 |
| 2021-06-21 | 4,025 | 4,025 | 3,895 | 3,900 | 28,400 | 3,900 |
| 2021-06-18 | 4,080 | 4,115 | 4,025 | 4,025 | 41,000 | 4,025 |
| 2021-06-17 | 4,120 | 4,120 | 4,070 | 4,080 | 7,700 | 4,080 |
| 2021-06-16 | 4,125 | 4,130 | 4,095 | 4,120 | 10,900 | 4,120 |
| 2021-06-15 | 4,140 | 4,150 | 4,050 | 4,105 | 21,900 | 4,105 |
| 2021-06-14 | 4,150 | 4,160 | 4,100 | 4,130 | 18,400 | 4,130 |
| 2021-06-11 | 4,090 | 4,160 | 4,065 | 4,100 | 46,400 | 4,100 |
| 2021-06-10 | 4,270 | 4,270 | 4,090 | 4,090 | 45,500 | 4,090 |
| 2021-06-09 | 4,250 | 4,395 | 4,250 | 4,300 | 42,900 | 4,300 |
| 2021-06-08 | 4,210 | 4,245 | 4,190 | 4,235 | 34,300 | 4,235 |
| 2021-06-07 | 4,225 | 4,290 | 4,220 | 4,225 | 30,800 | 4,225 |
| 2021-06-04 | 4,225 | 4,250 | 4,210 | 4,225 | 23,900 | 4,225 |
| 2021-06-03 | 4,150 | 4,240 | 4,150 | 4,190 | 30,100 | 4,190 |
| 2021-06-02 | 4,120 | 4,175 | 4,105 | 4,130 | 34,000 | 4,130 |
| 2021-06-01 | 4,060 | 4,145 | 4,060 | 4,120 | 33,500 | 4,120 |
| 2021-05-31 | 3,970 | 4,140 | 3,970 | 4,030 | 76,100 | 4,030 |
| 2021-05-28 | 3,855 | 3,950 | 3,855 | 3,930 | 33,400 | 3,930 |
| 2021-05-27 | 3,820 | 3,895 | 3,810 | 3,820 | 63,100 | 3,820 |
| 2021-05-26 | 3,840 | 3,900 | 3,810 | 3,860 | 24,400 | 3,860 |
| 2021-05-25 | 3,885 | 3,885 | 3,800 | 3,845 | 47,300 | 3,845 |
| 2021-05-24 | 3,885 | 3,915 | 3,850 | 3,860 | 29,000 | 3,860 |
| 2021-05-21 | 3,855 | 3,890 | 3,815 | 3,850 | 54,000 | 3,850 |
| 2021-05-20 | 3,815 | 3,825 | 3,750 | 3,810 | 77,800 | 3,810 |
| 2021-05-19 | 3,790 | 3,825 | 3,730 | 3,770 | 93,100 | 3,770 |
| 2021-05-18 | 3,905 | 3,920 | 3,795 | 3,815 | 62,000 | 3,815 |
| 2021-05-17 | 4,080 | 4,130 | 3,865 | 3,870 | 84,400 | 3,870 |
| 2021-05-14 | 4,230 | 4,285 | 4,000 | 4,145 | 95,500 | 4,145 |
| 2021-05-13 | 4,220 | 4,280 | 4,215 | 4,225 | 36,100 | 4,225 |
| 2021-05-12 | 4,360 | 4,380 | 4,275 | 4,290 | 44,900 | 4,290 |
| 2021-05-11 | 4,465 | 4,485 | 4,415 | 4,425 | 35,400 | 4,425 |
| 2021-05-10 | 4,435 | 4,585 | 4,430 | 4,540 | 48,200 | 4,540 |
| 2021-05-07 | 4,390 | 4,445 | 4,375 | 4,385 | 55,600 | 4,385 |
| 2021-05-06 | 4,385 | 4,525 | 4,385 | 4,425 | 50,600 | 4,425 |
| 2021-04-30 | 4,505 | 4,510 | 4,390 | 4,430 | 57,300 | 4,430 |
| 2021-04-28 | 4,570 | 4,615 | 4,505 | 4,505 | 32,100 | 4,505 |
| 2021-04-27 | 4,615 | 4,635 | 4,590 | 4,600 | 31,800 | 4,600 |
| 2021-04-26 | 4,640 | 4,670 | 4,585 | 4,615 | 30,400 | 4,615 |
| 2021-04-23 | 4,575 | 4,660 | 4,560 | 4,620 | 27,700 | 4,620 |
| 2021-04-22 | 4,520 | 4,610 | 4,495 | 4,565 | 35,700 | 4,565 |
| 2021-04-21 | 4,525 | 4,555 | 4,470 | 4,480 | 55,300 | 4,480 |
| 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
