3104 富士紡ホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,150 | 3,185 | 3,135 | 3,150 | 22,800 | 3,150 |
| 2023-02-07 | 3,150 | 3,190 | 3,145 | 3,150 | 40,400 | 3,150 |
| 2023-02-06 | 3,165 | 3,180 | 3,140 | 3,175 | 28,300 | 3,175 |
| 2023-02-03 | 3,160 | 3,180 | 3,130 | 3,155 | 39,200 | 3,155 |
| 2023-02-02 | 3,190 | 3,210 | 3,160 | 3,175 | 23,800 | 3,175 |
| 2023-02-01 | 3,225 | 3,225 | 3,185 | 3,190 | 31,500 | 3,190 |
| 2023-01-31 | 3,340 | 3,365 | 3,170 | 3,230 | 78,700 | 3,230 |
| 2023-01-30 | 3,305 | 3,345 | 3,275 | 3,300 | 33,700 | 3,300 |
| 2023-01-27 | 3,280 | 3,325 | 3,280 | 3,310 | 13,700 | 3,310 |
| 2023-01-26 | 3,300 | 3,315 | 3,280 | 3,295 | 12,500 | 3,295 |
| 2023-01-25 | 3,280 | 3,310 | 3,260 | 3,295 | 16,400 | 3,295 |
| 2023-01-24 | 3,225 | 3,280 | 3,225 | 3,265 | 14,700 | 3,265 |
| 2023-01-23 | 3,210 | 3,250 | 3,195 | 3,225 | 14,900 | 3,225 |
| 2023-01-20 | 3,185 | 3,230 | 3,185 | 3,215 | 7,200 | 3,215 |
| 2023-01-19 | 3,195 | 3,220 | 3,185 | 3,185 | 8,600 | 3,185 |
| 2023-01-18 | 3,205 | 3,265 | 3,205 | 3,245 | 11,000 | 3,245 |
| 2023-01-17 | 3,195 | 3,225 | 3,195 | 3,225 | 7,700 | 3,225 |
| 2023-01-16 | 3,160 | 3,200 | 3,145 | 3,170 | 10,600 | 3,170 |
| 2023-01-13 | 3,155 | 3,175 | 3,155 | 3,160 | 17,100 | 3,160 |
| 2023-01-12 | 3,190 | 3,210 | 3,160 | 3,170 | 14,000 | 3,170 |
| 2023-01-11 | 3,170 | 3,200 | 3,170 | 3,190 | 13,800 | 3,190 |
| 2023-01-10 | 3,150 | 3,175 | 3,145 | 3,155 | 10,000 | 3,155 |
| 2023-01-06 | 3,135 | 3,155 | 3,125 | 3,150 | 9,500 | 3,150 |
| 2023-01-05 | 3,155 | 3,160 | 3,125 | 3,125 | 15,200 | 3,125 |
| 2023-01-04 | 3,200 | 3,215 | 3,140 | 3,185 | 25,600 | 3,185 |
分割・併合履歴 ： [2016-09-28]1株→0.1株