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
2021-09-244,4354,5804,4254,55525,0004,555
2021-09-224,5104,5104,4254,42512,5004,425
2021-09-214,4954,5354,4454,52019,9004,520
2021-09-174,5304,5804,5004,54552,7004,545
2021-09-164,5054,5304,4204,51538,5004,515
2021-09-154,4804,5104,4204,50032,9004,500
2021-09-144,5504,6204,5204,62034,3004,620
2021-09-134,4054,5404,4054,54031,1004,540
2021-09-104,3904,4504,3604,45037,6004,450
2021-09-094,3354,4704,3354,45028,7004,450
2021-09-084,3754,3954,3304,39521,9004,395
2021-09-074,3604,3904,3204,37519,2004,375
2021-09-064,2854,3454,2754,34518,4004,345
2021-09-034,2754,3554,2654,33523,9004,335
2021-09-024,2154,2654,1954,26513,2004,265
2021-09-014,2454,2804,1854,19515,5004,195
2021-08-314,1854,2754,1804,24521,0004,245
2021-08-304,1754,2054,1454,18518,6004,185
2021-08-274,1554,1704,1054,14513,6004,145
2021-08-264,1604,1804,1404,16514,5004,165
2021-08-254,1004,1504,0954,10518,8004,105
2021-08-244,0954,1054,0604,10019,7004,100
2021-08-234,0554,0854,0154,07517,0004,075
2021-08-204,0754,1104,0054,02018,9004,020
2021-08-194,1154,1154,0504,06020,7004,060
2021-08-184,0304,1404,0304,08520,2004,085
2021-08-174,0754,1104,0454,04521,8004,045
2021-08-164,0504,0754,0004,04020,4004,040
2021-08-134,1254,1554,0904,10514,0004,105
2021-08-124,1404,1754,0954,10512,8004,105
2021-08-114,1704,2254,0954,09525,3004,095
2021-08-104,0904,1954,0904,17035,1004,170
2021-08-064,0804,1204,0604,09018,5004,090
2021-08-054,0054,0654,0004,04032,0004,040
2021-08-044,0004,1754,0004,07040,0004,070
2021-08-034,0404,1053,9903,99029,0003,990
2021-08-023,9104,0753,9104,07036,6004,070
2021-07-304,0004,0153,9403,98030,0003,980
2021-07-294,0204,0353,9554,03520,8004,035
2021-07-283,9154,0203,8953,98541,5003,985
2021-07-273,9753,9853,8953,91519,7003,915
2021-07-263,8953,9403,8703,93536,1003,935
2021-07-213,7853,8403,7703,78019,3003,780
2021-07-203,7703,8003,7453,74517,7003,745
2021-07-193,9303,9303,7903,79027,6003,790
2021-07-163,9003,9703,8753,93520,1003,935
2021-07-153,9904,0153,8953,89534,7003,895
2021-07-143,9154,0003,8803,94033,3003,940
2021-07-133,8703,9253,8353,92519,3003,925
2021-07-123,8303,8803,8103,87027,4003,870
2021-07-093,7453,7803,6853,76532,2003,765
2021-07-083,8403,8653,7753,77529,2003,775
2021-07-073,8503,8853,8203,82014,2003,820
2021-07-063,9303,9303,8353,84016,3003,840
2021-07-053,9353,9503,9053,93013,9003,930
2021-07-023,9203,9453,9203,93512,4003,935
2021-07-013,8603,9003,8453,88029,0003,880
2021-06-303,9303,9703,8653,87045,3003,870
2021-06-293,9853,9903,9103,95025,9003,950
2021-06-284,0554,0553,9754,00023,7004,000
2021-06-254,0454,0654,0304,05513,9004,055
2021-06-244,0804,0804,0054,01011,7004,010
2021-06-234,0654,1204,0504,08015,8004,080
2021-06-223,9404,1003,9404,09036,3004,090
2021-06-214,0254,0253,8953,90028,4003,900
2021-06-184,0804,1154,0254,02541,0004,025
2021-06-174,1204,1204,0704,0807,7004,080
2021-06-164,1254,1304,0954,12010,9004,120
2021-06-154,1404,1504,0504,10521,9004,105
2021-06-144,1504,1604,1004,13018,4004,130
2021-06-114,0904,1604,0654,10046,4004,100
2021-06-104,2704,2704,0904,09045,5004,090
2021-06-094,2504,3954,2504,30042,9004,300
2021-06-084,2104,2454,1904,23534,3004,235
2021-06-074,2254,2904,2204,22530,8004,225
2021-06-044,2254,2504,2104,22523,9004,225
2021-06-034,1504,2404,1504,19030,1004,190
2021-06-024,1204,1754,1054,13034,0004,130
2021-06-014,0604,1454,0604,12033,5004,120
2021-05-313,9704,1403,9704,03076,1004,030
2021-05-283,8553,9503,8553,93033,4003,930
2021-05-273,8203,8953,8103,82063,1003,820
2021-05-263,8403,9003,8103,86024,4003,860
2021-05-253,8853,8853,8003,84547,3003,845
2021-05-243,8853,9153,8503,86029,0003,860
2021-05-213,8553,8903,8153,85054,0003,850
2021-05-203,8153,8253,7503,81077,8003,810
2021-05-193,7903,8253,7303,77093,1003,770
2021-05-183,9053,9203,7953,81562,0003,815
2021-05-174,0804,1303,8653,87084,4003,870
2021-05-144,2304,2854,0004,14595,5004,145
2021-05-134,2204,2804,2154,22536,1004,225
2021-05-124,3604,3804,2754,29044,9004,290
2021-05-114,4654,4854,4154,42535,4004,425
2021-05-104,4354,5854,4304,54048,2004,540
2021-05-074,3904,4454,3754,38555,6004,385
2021-05-064,3854,5254,3854,42550,6004,425
2021-04-304,5054,5104,3904,43057,3004,430
2021-04-284,5704,6154,5054,50532,1004,505
2021-04-274,6154,6354,5904,60031,8004,600
2021-04-264,6404,6704,5854,61530,4004,615
2021-04-234,5754,6604,5604,62027,7004,620
2021-04-224,5204,6104,4954,56535,7004,565
2021-04-214,5254,5554,4704,48055,3004,480
2021-04-204,6254,6454,5504,59537,9004,595
2021-04-194,6254,7554,6254,66539,9004,665
2021-04-164,4604,6704,4504,66594,1004,665
2021-04-154,4004,4854,3954,46032,9004,460
2021-04-144,4454,5054,3454,44062,0004,440
2021-04-134,3504,4104,3254,37520,2004,375
2021-04-124,4254,4254,2554,32529,5004,325
2021-04-094,3254,3954,3104,36031,5004,360
2021-04-084,3404,3504,2804,31036,4004,310
2021-04-074,2654,4104,2654,39534,8004,395
2021-04-064,4104,4404,2654,31036,9004,310
2021-04-054,2654,4004,1954,38076,6004,380
2021-04-024,0454,3054,0204,270102,5004,270
2021-04-014,0054,0503,9904,00030,7004,000
2021-03-314,0504,0503,9804,00044,3004,000
2021-03-304,0404,0803,9854,06527,5004,065
2021-03-294,0554,1254,0354,07051,4004,070
2021-03-264,0404,1004,0354,05526,3004,055
2021-03-254,0354,0804,0104,03535,0004,035
2021-03-244,0954,1103,9954,03541,9004,035
2021-03-234,1604,1754,1254,16034,1004,160
2021-03-224,1304,2204,1054,16041,2004,160
2021-03-194,0554,1454,0304,13560,0004,135
2021-03-184,0954,1354,0504,09541,8004,095
2021-03-174,1354,1454,0704,11518,8004,115
2021-03-164,1454,1454,1004,1408,3004,140
2021-03-154,1454,1454,0754,09515,7004,095
2021-03-124,0904,1054,0454,10025,1004,100
2021-03-114,0054,1304,0004,11523,4004,115
2021-03-104,0004,0703,9904,03519,2004,035
2021-03-093,9654,0053,9453,99519,9003,995
2021-03-084,0704,0953,9153,96525,7003,965
2021-03-054,0004,0103,8604,00043,0004,000
2021-03-043,9854,0453,9504,04522,6004,045
2021-03-034,0204,0653,9754,02528,6004,025
2021-03-024,1904,2054,0304,06024,6004,060
2021-03-014,0204,1254,0204,12517,7004,125
2021-02-264,0554,0904,0204,02039,7004,020
2021-02-254,1404,2054,0704,15048,8004,150
2021-02-244,2554,2804,1354,13525,6004,135
2021-02-224,3154,3604,2704,29022,0004,290
2021-02-194,3604,3604,2404,31549,3004,315
2021-02-184,4754,5304,3754,42038,2004,420
2021-02-174,5004,5504,4704,47518,8004,475
2021-02-164,5154,5704,4804,52042,5004,520
2021-02-154,5004,5854,5004,55535,6004,555
2021-02-124,5104,5104,3954,48516,3004,485
2021-02-104,4954,5454,4504,46029,3004,460
2021-02-094,4154,5054,3754,49525,5004,495
2021-02-084,4904,5204,4004,45535,0004,455
2021-02-054,4404,5104,3754,49052,4004,490
2021-02-044,3504,4054,2904,40525,1004,405
2021-02-034,5104,5504,3554,38557,1004,385
2021-02-024,2354,5554,2254,510157,4004,510
2021-02-014,0704,1354,0104,10528,2004,105
2021-01-294,2104,2104,0004,02054,5004,020
2021-01-284,1004,2054,1004,16538,9004,165
2021-01-274,1154,2054,1054,16026,9004,160
2021-01-264,2504,2504,0854,13035,1004,130
2021-01-254,2604,2654,1454,25037,2004,250
2021-01-224,2254,3104,2254,24046,4004,240
2021-01-214,3104,3604,2304,26527,1004,265
2021-01-204,1704,3304,1704,31046,0004,310
2021-01-194,2104,2104,1254,19031,3004,190
2021-01-184,0904,2104,0704,20032,8004,200
2021-01-153,9904,1353,9804,10577,4004,105
2021-01-144,0704,2203,9804,00059,2004,000
2021-01-133,9954,0853,9654,07043,9004,070
2021-01-123,8953,9953,8553,97032,5003,970
2021-01-083,7853,9253,7803,90537,8003,905
2021-01-073,7353,8153,7353,78524,0003,785
2021-01-063,7853,7903,7203,7407,2003,740
2021-01-053,7503,8003,7353,75511,6003,755
2021-01-043,8803,8803,7403,81016,5003,810

分割・併合履歴 : [2016-09-28]1株→0.1株