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
2020-11-27	3,610	3,735	3,605	3,725	41,700	3,725
2020-11-26	3,570	3,605	3,540	3,605	13,100	3,605
2020-11-25	3,635	3,635	3,555	3,575	25,900	3,575
2020-11-24	3,555	3,575	3,540	3,540	12,300	3,540
2020-11-20	3,420	3,490	3,415	3,485	19,100	3,485
2020-11-19	3,450	3,485	3,420	3,420	18,100	3,420
2020-11-18	3,540	3,540	3,420	3,420	26,600	3,420
2020-11-17	3,605	3,610	3,520	3,540	27,700	3,540
2020-11-16	3,625	3,645	3,585	3,615	22,000	3,615
2020-11-13	3,655	3,670	3,605	3,610	23,600	3,610
2020-11-12	3,645	3,705	3,605	3,655	28,100	3,655
2020-11-11	3,685	3,700	3,610	3,685	30,800	3,685
2020-11-10	3,690	3,700	3,560	3,615	41,400	3,615
2020-11-09	3,620	3,645	3,560	3,645	19,100	3,645
2020-11-06	3,635	3,635	3,500	3,600	23,900	3,600
2020-11-05	3,560	3,605	3,510	3,585	47,300	3,585
2020-11-04	3,635	3,635	3,540	3,555	36,000	3,555
2020-11-02	3,720	3,720	3,535	3,600	37,500	3,600
2020-10-30	3,880	3,930	3,605	3,620	85,700	3,620
2020-10-29	3,835	3,915	3,835	3,880	27,000	3,880
2020-10-28	3,875	3,885	3,810	3,885	22,100	3,885
2020-10-27	3,745	3,885	3,715	3,875	19,900	3,875
2020-10-26	3,705	3,770	3,705	3,745	6,100	3,745
2020-10-23	3,745	3,835	3,705	3,740	22,500	3,740
2020-10-22	3,795	3,795	3,730	3,745	10,200	3,745
2020-10-21	3,725	3,870	3,725	3,815	24,700	3,815
2020-10-20	3,675	3,760	3,655	3,720	27,200	3,720
2020-10-19	3,630	3,675	3,630	3,665	16,400	3,665
2020-10-16	3,595	3,660	3,580	3,625	20,100	3,625
2020-10-15	3,585	3,585	3,520	3,565	11,900	3,565
2020-10-14	3,625	3,655	3,565	3,580	12,600	3,580
2020-10-13	3,625	3,630	3,605	3,620	5,200	3,620
2020-10-12	3,575	3,625	3,575	3,625	19,000	3,625
2020-10-09	3,580	3,580	3,500	3,555	19,100	3,555
2020-10-08	3,565	3,640	3,555	3,600	40,900	3,600
2020-10-07	3,600	3,600	3,555	3,570	14,400	3,570
2020-10-06	3,620	3,655	3,580	3,605	13,100	3,605
2020-10-05	3,640	3,650	3,575	3,600	18,400	3,600
2020-10-02	3,690	3,715	3,640	3,640	33,000	3,640
2020-09-30	3,710	3,710	3,650	3,660	28,100	3,660
2020-09-29	3,700	3,735	3,645	3,700	34,300	3,700
2020-09-28	3,685	3,755	3,650	3,750	46,600	3,750
2020-09-25	3,755	3,770	3,650	3,660	49,400	3,660
2020-09-24	3,715	3,820	3,695	3,695	35,000	3,695
2020-09-23	3,710	3,810	3,690	3,715	37,700	3,715
2020-09-18	3,680	3,735	3,670	3,710	22,300	3,710
2020-09-17	3,640	3,695	3,640	3,695	14,800	3,695
2020-09-16	3,650	3,650	3,595	3,625	15,600	3,625
2020-09-15	3,660	3,660	3,540	3,605	18,100	3,605
2020-09-14	3,650	3,695	3,605	3,660	34,700	3,660
2020-09-11	3,610	3,640	3,580	3,620	31,600	3,620
2020-09-10	3,580	3,595	3,525	3,555	15,100	3,555
2020-09-09	3,585	3,620	3,525	3,555	16,800	3,555
2020-09-08	3,500	3,645	3,490	3,625	27,600	3,625
2020-09-07	3,400	3,525	3,390	3,505	16,600	3,505
2020-09-04	3,450	3,500	3,425	3,440	12,400	3,440
2020-09-03	3,570	3,570	3,505	3,545	17,900	3,545
2020-09-02	3,470	3,510	3,450	3,510	10,900	3,510
2020-09-01	3,525	3,525	3,445	3,470	14,500	3,470
2020-08-31	3,480	3,600	3,430	3,580	33,000	3,580
2020-08-28	3,465	3,495	3,380	3,420	16,200	3,420
2020-08-27	3,490	3,500	3,455	3,490	7,500	3,490
2020-08-26	3,465	3,465	3,400	3,465	11,700	3,465
2020-08-25	3,450	3,485	3,365	3,485	19,000	3,485
2020-08-24	3,435	3,435	3,365	3,405	14,600	3,405
2020-08-21	3,565	3,565	3,420	3,450	9,700	3,450
2020-08-20	3,535	3,580	3,490	3,500	13,400	3,500
2020-08-19	3,580	3,585	3,500	3,535	20,300	3,535
2020-08-18	3,460	3,590	3,450	3,585	29,700	3,585
2020-08-17	3,585	3,585	3,445	3,460	17,800	3,460
2020-08-14	3,475	3,590	3,415	3,585	36,700	3,585
2020-08-13	3,460	3,465	3,410	3,465	18,600	3,465
2020-08-12	3,415	3,435	3,350	3,390	27,500	3,390
2020-08-11	3,455	3,500	3,410	3,460	31,200	3,460
2020-08-07	3,405	3,555	3,360	3,525	38,100	3,525
2020-08-06	3,520	3,520	3,380	3,405	20,200	3,405
2020-08-05	3,485	3,530	3,430	3,475	32,900	3,475
2020-08-04	3,260	3,545	3,250	3,505	107,900	3,505
2020-08-03	3,175	3,175	3,055	3,165	80,900	3,165
2020-07-31	3,100	3,130	2,964	3,060	35,600	3,060
2020-07-30	3,040	3,210	3,030	3,160	20,400	3,160
2020-07-29	3,015	3,080	3,015	3,045	25,100	3,045
2020-07-28	3,015	3,055	3,010	3,055	33,400	3,055
2020-07-27	3,000	3,055	2,951	3,040	19,400	3,040
2020-07-22	3,215	3,215	3,130	3,140	8,400	3,140
2020-07-21	3,105	3,150	3,090	3,145	24,800	3,145
2020-07-20	3,055	3,120	3,020	3,110	12,300	3,110
2020-07-17	3,135	3,145	3,060	3,080	10,400	3,080
2020-07-16	3,230	3,240	3,170	3,170	4,100	3,170
2020-07-15	3,175	3,265	3,140	3,245	22,000	3,245
2020-07-14	3,185	3,190	3,130	3,155	14,500	3,155
2020-07-13	3,115	3,175	3,100	3,175	8,900	3,175
2020-07-10	3,175	3,180	3,055	3,055	14,000	3,055
2020-07-09	3,200	3,230	3,180	3,220	10,800	3,220
2020-07-08	3,215	3,250	3,195	3,200	13,700	3,200
2020-07-07	3,255	3,255	3,200	3,235	12,400	3,235
2020-07-06	3,105	3,200	3,105	3,200	7,500	3,200
2020-07-03	3,140	3,155	3,070	3,090	9,300	3,090
2020-07-02	3,260	3,260	3,130	3,140	19,500	3,140
2020-07-01	3,245	3,310	3,215	3,240	19,900	3,240
2020-06-30	3,300	3,345	3,250	3,255	31,400	3,255
2020-06-29	3,240	3,245	3,210	3,230	18,200	3,230
2020-06-26	3,210	3,270	3,210	3,240	29,800	3,240
2020-06-25	3,175	3,205	3,130	3,185	24,500	3,185
2020-06-24	3,205	3,205	3,145	3,165	27,900	3,165
2020-06-23	3,260	3,305	3,215	3,225	21,500	3,225
2020-06-22	3,240	3,255	3,200	3,230	13,800	3,230
2020-06-19	3,290	3,325	3,195	3,205	35,000	3,205
2020-06-18	3,280	3,350	3,275	3,350	22,700	3,350
2020-06-17	3,230	3,265	3,205	3,250	15,100	3,250
2020-06-16	3,175	3,225	3,135	3,225	17,600	3,225
2020-06-15	3,115	3,170	3,085	3,085	16,000	3,085
2020-06-12	3,180	3,180	3,070	3,100	25,700	3,100
2020-06-11	3,305	3,310	3,225	3,225	26,600	3,225
2020-06-10	3,345	3,380	3,330	3,370	17,200	3,370
2020-06-09	3,295	3,350	3,295	3,330	18,100	3,330
2020-06-08	3,270	3,310	3,220	3,285	21,000	3,285
2020-06-05	3,230	3,320	3,210	3,255	30,200	3,255
2020-06-04	3,255	3,255	3,195	3,230	24,700	3,230
2020-06-03	3,300	3,300	3,230	3,260	22,300	3,260
2020-06-02	3,300	3,300	3,240	3,265	10,800	3,265
2020-06-01	3,270	3,275	3,220	3,245	12,100	3,245
2020-05-29	3,245	3,315	3,220	3,225	40,100	3,225
2020-05-28	3,290	3,310	3,185	3,210	46,000	3,210
2020-05-27	3,350	3,350	3,275	3,300	25,400	3,300
2020-05-26	3,300	3,320	3,265	3,295	16,500	3,295
2020-05-25	3,275	3,310	3,250	3,295	13,600	3,295
2020-05-22	3,245	3,265	3,190	3,245	21,200	3,245
2020-05-21	3,220	3,250	3,180	3,240	16,000	3,240
2020-05-20	3,210	3,230	3,170	3,220	22,200	3,220
2020-05-19	3,150	3,185	3,130	3,175	23,200	3,175
2020-05-18	3,130	3,155	3,080	3,125	26,200	3,125
2020-05-15	3,020	3,150	3,010	3,110	40,500	3,110
2020-05-14	2,988	3,030	2,908	3,020	52,800	3,020
2020-05-13	3,030	3,080	2,962	2,988	54,700	2,988
2020-05-12	3,060	3,080	3,010	3,045	51,500	3,045
2020-05-11	2,969	3,090	2,969	3,090	34,900	3,090
2020-05-08	2,885	2,955	2,885	2,944	27,100	2,944
2020-05-07	2,773	2,856	2,768	2,835	40,800	2,835
2020-05-01	2,906	2,906	2,793	2,799	34,100	2,799
2020-04-30	2,860	2,935	2,807	2,894	83,600	2,894
2020-04-28	2,860	2,860	2,775	2,795	45,900	2,795
2020-04-27	2,716	2,828	2,688	2,818	74,500	2,818
2020-04-24	2,671	2,694	2,582	2,693	97,900	2,693
2020-04-23	2,583	2,675	2,548	2,670	62,400	2,670
2020-04-22	2,558	2,582	2,525	2,558	63,000	2,558
2020-04-21	2,516	2,581	2,500	2,529	69,100	2,529
2020-04-20	2,500	2,548	2,461	2,516	33,400	2,516
2020-04-17	2,500	2,523	2,435	2,501	88,200	2,501
2020-04-16	2,412	2,515	2,401	2,497	84,100	2,497
2020-04-15	2,512	2,521	2,400	2,467	121,300	2,467
2020-04-14	2,506	2,574	2,470	2,562	57,200	2,562
2020-04-13	2,600	2,600	2,484	2,540	36,800	2,540
2020-04-10	2,511	2,622	2,486	2,621	34,800	2,621
2020-04-09	2,616	2,616	2,480	2,542	51,500	2,542
2020-04-08	2,621	2,656	2,515	2,587	64,800	2,587
2020-04-07	2,621	2,674	2,534	2,651	36,000	2,651
2020-04-06	2,499	2,613	2,499	2,585	32,900	2,585
2020-04-03	2,540	2,588	2,451	2,480	20,400	2,480
2020-04-02	2,644	2,657	2,533	2,545	30,500	2,545
2020-04-01	2,788	2,877	2,676	2,694	31,900	2,694
2020-03-31	2,875	2,917	2,781	2,884	36,200	2,884
2020-03-30	2,939	2,939	2,748	2,874	31,100	2,874
2020-03-27	2,900	2,971	2,828	2,971	47,600	2,971
2020-03-26	2,763	2,879	2,698	2,862	45,900	2,862
2020-03-25	2,649	2,768	2,600	2,748	36,400	2,748
2020-03-24	2,650	2,677	2,543	2,599	41,000	2,599
2020-03-23	2,697	2,843	2,506	2,585	62,800	2,585
2020-03-19	2,555	2,794	2,555	2,766	37,800	2,766
2020-03-18	2,570	2,612	2,503	2,545	38,500	2,545
2020-03-17	2,300	2,568	2,283	2,553	40,600	2,553
2020-03-16	2,420	2,503	2,360	2,388	52,800	2,388
2020-03-13	2,303	2,397	2,213	2,328	55,000	2,328
2020-03-12	2,500	2,582	2,431	2,453	44,900	2,453
2020-03-11	2,566	2,694	2,566	2,576	37,700	2,576
2020-03-10	2,445	2,671	2,383	2,623	50,500	2,623
2020-03-09	2,581	2,662	2,506	2,544	44,000	2,544
2020-03-06	2,908	2,936	2,760	2,763	44,600	2,763
2020-03-05	3,005	3,065	2,986	2,986	22,300	2,986
2020-03-04	2,907	3,010	2,900	2,964	15,400	2,964
2020-03-03	3,160	3,160	2,983	2,983	28,400	2,983
2020-03-02	2,911	3,120	2,911	3,065	38,000	3,065
2020-02-28	3,070	3,075	2,946	2,961	42,800	2,961
2020-02-27	3,150	3,185	3,080	3,140	59,800	3,140
2020-02-26	3,170	3,170	3,075	3,140	23,400	3,140
2020-02-25	3,285	3,285	3,200	3,200	30,800	3,200
2020-02-21	3,400	3,435	3,375	3,385	11,000	3,385
2020-02-20	3,400	3,465	3,400	3,420	20,400	3,420
2020-02-19	3,400	3,455	3,380	3,380	26,300	3,380
2020-02-18	3,570	3,570	3,435	3,435	35,300	3,435
2020-02-17	3,610	3,610	3,545	3,600	20,000	3,600
2020-02-14	3,615	3,625	3,585	3,615	11,100	3,615
2020-02-13	3,630	3,655	3,570	3,625	23,500	3,625
2020-02-12	3,695	3,725	3,655	3,660	35,500	3,660
2020-02-10	3,750	3,810	3,735	3,735	26,400	3,735
2020-02-07	3,640	3,750	3,585	3,735	55,900	3,735
2020-02-06	3,605	3,715	3,590	3,650	61,000	3,650
2020-02-05	3,380	3,625	3,355	3,565	108,900	3,565
2020-02-04	3,340	3,355	3,250	3,315	77,800	3,315
2020-02-03	3,525	3,525	3,365	3,380	46,300	3,380
2020-01-31	3,735	3,765	3,520	3,575	83,300	3,575
2020-01-30	3,475	3,880	3,435	3,665	209,100	3,665
2020-01-29	3,680	3,680	3,460	3,515	107,500	3,515
2020-01-28	4,035	4,060	3,695	3,700	162,200	3,700
2020-01-27	3,770	4,025	3,730	4,020	136,600	4,020
2020-01-24	3,655	3,695	3,600	3,685	17,100	3,685
2020-01-23	3,765	3,765	3,610	3,630	28,000	3,630
2020-01-22	3,755	3,765	3,660	3,705	39,500	3,705
2020-01-21	3,700	3,765	3,625	3,650	44,100	3,650
2020-01-20	3,510	3,630	3,505	3,620	18,100	3,620
2020-01-17	3,475	3,475	3,400	3,460	11,800	3,460
2020-01-16	3,480	3,500	3,445	3,445	10,800	3,445
2020-01-15	3,505	3,510	3,395	3,450	14,300	3,450
2020-01-14	3,565	3,565	3,465	3,505	12,700	3,505
2020-01-10	3,495	3,560	3,495	3,535	11,900	3,535
2020-01-09	3,445	3,480	3,430	3,470	5,500	3,470
2020-01-08	3,410	3,430	3,350	3,400	12,400	3,400
2020-01-07	3,425	3,490	3,425	3,480	7,000	3,480
2020-01-06	3,470	3,470	3,410	3,420	16,700	3,420

分割・併合履歴： [2016-09-28]1株→0.1株