3104 富士紡ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 50 | 51 | 50 | 50 | 135,000 | 500 |
| 2000-12-28 | 51 | 52 | 50 | 51 | 95,000 | 510 |
| 2000-12-27 | 51 | 52 | 50 | 52 | 219,000 | 520 |
| 2000-12-26 | 51 | 52 | 51 | 51 | 112,000 | 510 |
| 2000-12-25 | 55 | 55 | 51 | 52 | 138,000 | 520 |
| 2000-12-22 | 52 | 52 | 50 | 51 | 121,000 | 510 |
| 2000-12-21 | 52 | 53 | 50 | 51 | 71,000 | 510 |
| 2000-12-20 | 53 | 55 | 52 | 53 | 121,000 | 530 |
| 2000-12-19 | 55 | 56 | 53 | 54 | 109,000 | 540 |
| 2000-12-18 | 57 | 58 | 56 | 56 | 109,000 | 560 |
| 2000-12-15 | 60 | 60 | 57 | 58 | 238,000 | 580 |
| 2000-12-14 | 58 | 58 | 57 | 57 | 78,000 | 570 |
| 2000-12-13 | 60 | 60 | 57 | 60 | 147,000 | 600 |
| 2000-12-12 | 60 | 60 | 58 | 58 | 117,000 | 580 |
| 2000-12-11 | 58 | 60 | 55 | 55 | 499,000 | 550 |
| 2000-12-08 | 53 | 60 | 53 | 59 | 265,000 | 590 |
| 2000-12-07 | 55 | 57 | 55 | 56 | 164,000 | 560 |
| 2000-12-06 | 59 | 60 | 55 | 55 | 177,000 | 550 |
| 2000-12-05 | 61 | 62 | 58 | 59 | 214,000 | 590 |
| 2000-12-04 | 61 | 63 | 60 | 61 | 303,000 | 610 |
| 2000-12-01 | 55 | 58 | 54 | 58 | 217,000 | 580 |
| 2000-11-30 | 53 | 58 | 52 | 57 | 323,000 | 570 |
| 2000-11-29 | 51 | 52 | 49 | 52 | 417,000 | 520 |
| 2000-11-28 | 50 | 52 | 49 | 51 | 74,000 | 510 |
| 2000-11-27 | 52 | 52 | 49 | 51 | 183,000 | 510 |
| 2000-11-24 | 50 | 52 | 47 | 52 | 291,000 | 520 |
| 2000-11-22 | 49 | 49 | 47 | 48 | 87,000 | 480 |
| 2000-11-21 | 48 | 49 | 47 | 47 | 83,000 | 470 |
| 2000-11-20 | 49 | 50 | 48 | 49 | 26,000 | 490 |
| 2000-11-17 | 49 | 50 | 48 | 48 | 120,000 | 480 |
| 2000-11-16 | 51 | 51 | 49 | 49 | 87,000 | 490 |
| 2000-11-15 | 54 | 55 | 48 | 50 | 364,000 | 500 |
| 2000-11-14 | 50 | 51 | 48 | 51 | 151,000 | 510 |
| 2000-11-13 | 52 | 52 | 51 | 51 | 54,000 | 510 |
| 2000-11-10 | 52 | 53 | 51 | 52 | 55,000 | 520 |
| 2000-11-09 | 52 | 54 | 52 | 52 | 47,000 | 520 |
| 2000-11-08 | 52 | 53 | 52 | 52 | 37,000 | 520 |
| 2000-11-07 | 52 | 53 | 51 | 52 | 74,000 | 520 |
| 2000-11-06 | 50 | 52 | 50 | 52 | 140,000 | 520 |
| 2000-11-02 | 49 | 50 | 49 | 50 | 121,000 | 500 |
| 2000-11-01 | 50 | 50 | 49 | 50 | 47,000 | 500 |
| 2000-10-31 | 52 | 52 | 49 | 50 | 100,000 | 500 |
| 2000-10-30 | 53 | 53 | 49 | 51 | 164,000 | 510 |
| 2000-10-27 | 53 | 53 | 53 | 53 | 89,000 | 530 |
| 2000-10-26 | 54 | 55 | 53 | 55 | 57,000 | 550 |
| 2000-10-25 | 57 | 57 | 55 | 55 | 109,000 | 550 |
| 2000-10-24 | 56 | 57 | 55 | 56 | 48,000 | 560 |
| 2000-10-23 | 56 | 56 | 55 | 56 | 129,000 | 560 |
| 2000-10-20 | 54 | 57 | 54 | 55 | 190,000 | 550 |
| 2000-10-19 | 55 | 56 | 54 | 54 | 208,000 | 540 |
| 2000-10-18 | 57 | 57 | 55 | 57 | 172,000 | 570 |
| 2000-10-17 | 60 | 60 | 57 | 57 | 122,000 | 570 |
| 2000-10-16 | 61 | 62 | 60 | 60 | 117,000 | 600 |
| 2000-10-13 | 63 | 63 | 61 | 62 | 212,000 | 620 |
| 2000-10-12 | 62 | 63 | 62 | 63 | 76,000 | 630 |
| 2000-10-11 | 64 | 64 | 62 | 62 | 131,000 | 620 |
| 2000-10-10 | 64 | 65 | 63 | 64 | 47,000 | 640 |
| 2000-10-06 | 64 | 66 | 63 | 64 | 53,000 | 640 |
| 2000-10-05 | 64 | 66 | 64 | 64 | 43,000 | 640 |
| 2000-10-04 | 65 | 66 | 65 | 65 | 35,000 | 650 |
| 2000-10-03 | 65 | 66 | 62 | 66 | 213,000 | 660 |
| 2000-10-02 | 64 | 66 | 63 | 63 | 164,000 | 630 |
| 2000-09-29 | 64 | 66 | 61 | 62 | 190,000 | 620 |
| 2000-09-28 | 63 | 64 | 63 | 64 | 36,000 | 640 |
| 2000-09-27 | 64 | 65 | 64 | 64 | 44,000 | 640 |
| 2000-09-26 | 65 | 65 | 64 | 64 | 12,000 | 640 |
| 2000-09-25 | 66 | 66 | 65 | 66 | 67,000 | 660 |
| 2000-09-22 | 64 | 66 | 64 | 65 | 70,000 | 650 |
| 2000-09-21 | 64 | 66 | 64 | 66 | 59,000 | 660 |
| 2000-09-20 | 65 | 66 | 64 | 66 | 43,000 | 660 |
| 2000-09-19 | 63 | 65 | 63 | 65 | 485,000 | 650 |
| 2000-09-18 | 63 | 65 | 63 | 64 | 126,000 | 640 |
| 2000-09-14 | 70 | 70 | 66 | 66 | 158,000 | 660 |
| 2000-09-13 | 65 | 66 | 65 | 66 | 241,000 | 660 |
| 2000-09-12 | 65 | 67 | 65 | 66 | 72,000 | 660 |
| 2000-09-11 | 65 | 67 | 65 | 66 | 79,000 | 660 |
| 2000-09-08 | 65 | 68 | 65 | 68 | 134,000 | 680 |
| 2000-09-07 | 67 | 68 | 67 | 67 | 111,000 | 670 |
| 2000-09-06 | 65 | 67 | 65 | 67 | 138,000 | 670 |
| 2000-09-05 | 68 | 68 | 67 | 67 | 58,000 | 670 |
| 2000-09-04 | 67 | 68 | 67 | 68 | 140,000 | 680 |
| 2000-09-01 | 66 | 67 | 66 | 66 | 104,000 | 660 |
| 2000-08-31 | 68 | 68 | 66 | 66 | 32,000 | 660 |
| 2000-08-30 | 67 | 68 | 66 | 68 | 64,000 | 680 |
| 2000-08-29 | 66 | 68 | 66 | 67 | 60,000 | 670 |
| 2000-08-28 | 67 | 68 | 66 | 66 | 39,000 | 660 |
| 2000-08-25 | 70 | 70 | 66 | 66 | 93,000 | 660 |
| 2000-08-24 | 67 | 68 | 65 | 65 | 49,000 | 650 |
| 2000-08-23 | 67 | 67 | 66 | 67 | 28,000 | 670 |
| 2000-08-22 | 67 | 67 | 66 | 66 | 30,000 | 660 |
| 2000-08-21 | 68 | 68 | 65 | 65 | 42,000 | 650 |
| 2000-08-18 | 69 | 69 | 67 | 68 | 74,000 | 680 |
| 2000-08-17 | 68 | 68 | 67 | 68 | 38,000 | 680 |
| 2000-08-16 | 68 | 68 | 67 | 68 | 25,000 | 680 |
| 2000-08-15 | 68 | 69 | 67 | 68 | 171,000 | 680 |
| 2000-08-14 | 66 | 67 | 65 | 66 | 153,000 | 660 |
| 2000-08-11 | 66 | 67 | 66 | 67 | 25,000 | 670 |
| 2000-08-10 | 66 | 67 | 66 | 67 | 31,000 | 670 |
| 2000-08-09 | 66 | 68 | 66 | 67 | 45,000 | 670 |
| 2000-08-08 | 67 | 68 | 67 | 68 | 25,000 | 680 |
| 2000-08-07 | 67 | 68 | 66 | 67 | 63,000 | 670 |
| 2000-08-04 | 65 | 67 | 65 | 67 | 91,000 | 670 |
| 2000-08-03 | 65 | 66 | 64 | 66 | 62,000 | 660 |
| 2000-08-02 | 64 | 66 | 64 | 64 | 68,000 | 640 |
| 2000-08-01 | 65 | 66 | 64 | 66 | 58,000 | 660 |
| 2000-07-31 | 65 | 65 | 63 | 64 | 191,000 | 640 |
| 2000-07-28 | 67 | 67 | 66 | 66 | 111,000 | 660 |
| 2000-07-27 | 69 | 69 | 67 | 68 | 65,000 | 680 |
| 2000-07-26 | 69 | 69 | 68 | 69 | 34,000 | 690 |
| 2000-07-25 | 70 | 70 | 66 | 69 | 148,000 | 690 |
| 2000-07-24 | 71 | 71 | 66 | 67 | 171,000 | 670 |
| 2000-07-21 | 73 | 73 | 70 | 71 | 58,000 | 710 |
| 2000-07-19 | 73 | 73 | 70 | 72 | 88,000 | 720 |
| 2000-07-18 | 75 | 76 | 73 | 73 | 144,000 | 730 |
| 2000-07-17 | 75 | 76 | 75 | 75 | 103,000 | 750 |
| 2000-07-14 | 76 | 77 | 75 | 76 | 229,000 | 760 |
| 2000-07-13 | 76 | 76 | 75 | 75 | 174,000 | 750 |
| 2000-07-12 | 76 | 77 | 75 | 77 | 298,000 | 770 |
| 2000-07-11 | 76 | 77 | 76 | 77 | 329,000 | 770 |
| 2000-07-10 | 75 | 77 | 75 | 75 | 348,000 | 750 |
| 2000-07-07 | 74 | 74 | 73 | 73 | 117,000 | 730 |
| 2000-07-06 | 75 | 76 | 73 | 74 | 256,000 | 740 |
| 2000-07-05 | 76 | 77 | 75 | 76 | 447,000 | 760 |
| 2000-07-04 | 77 | 78 | 76 | 76 | 715,000 | 760 |
| 2000-07-03 | 74 | 76 | 74 | 75 | 584,000 | 750 |
| 2000-06-30 | 72 | 73 | 71 | 72 | 353,000 | 720 |
| 2000-06-29 | 71 | 72 | 70 | 70 | 453,000 | 700 |
| 2000-06-28 | 70 | 71 | 69 | 70 | 268,000 | 700 |
| 2000-06-27 | 68 | 69 | 68 | 69 | 250,000 | 690 |
| 2000-06-26 | 69 | 69 | 67 | 68 | 152,000 | 680 |
| 2000-06-23 | 69 | 70 | 68 | 68 | 373,000 | 680 |
| 2000-06-22 | 68 | 68 | 67 | 67 | 260,000 | 670 |
| 2000-06-21 | 70 | 70 | 68 | 68 | 176,000 | 680 |
| 2000-06-20 | 71 | 71 | 69 | 69 | 130,000 | 690 |
| 2000-06-19 | 69 | 70 | 68 | 70 | 191,000 | 700 |
| 2000-06-16 | 70 | 70 | 67 | 67 | 295,000 | 670 |
| 2000-06-15 | 72 | 72 | 70 | 70 | 387,000 | 700 |
| 2000-06-14 | 71 | 73 | 70 | 70 | 473,000 | 700 |
| 2000-06-13 | 75 | 76 | 70 | 71 | 1,209,000 | 710 |
| 2000-06-12 | 70 | 74 | 68 | 74 | 1,887,000 | 740 |
| 2000-06-09 | 64 | 66 | 63 | 66 | 665,000 | 660 |
| 2000-06-08 | 62 | 64 | 61 | 64 | 489,000 | 640 |
| 2000-06-07 | 61 | 62 | 61 | 61 | 191,000 | 610 |
| 2000-06-06 | 61 | 62 | 61 | 61 | 219,000 | 610 |
| 2000-06-05 | 61 | 62 | 61 | 61 | 188,000 | 610 |
| 2000-06-02 | 62 | 62 | 61 | 61 | 87,000 | 610 |
| 2000-06-01 | 62 | 63 | 61 | 62 | 307,000 | 620 |
| 2000-05-31 | 63 | 63 | 62 | 63 | 102,000 | 630 |
| 2000-05-30 | 63 | 64 | 61 | 62 | 322,000 | 620 |
| 2000-05-29 | 63 | 64 | 62 | 63 | 140,000 | 630 |
| 2000-05-26 | 65 | 65 | 63 | 63 | 157,000 | 630 |
| 2000-05-25 | 66 | 66 | 63 | 63 | 170,000 | 630 |
| 2000-05-24 | 65 | 66 | 63 | 65 | 174,000 | 650 |
| 2000-05-23 | 64 | 65 | 64 | 65 | 178,000 | 650 |
| 2000-05-22 | 66 | 66 | 64 | 64 | 279,000 | 640 |
| 2000-05-19 | 67 | 68 | 65 | 67 | 326,000 | 670 |
| 2000-05-18 | 67 | 67 | 66 | 66 | 255,000 | 660 |
| 2000-05-17 | 67 | 68 | 67 | 68 | 241,000 | 680 |
| 2000-05-16 | 67 | 68 | 67 | 67 | 177,000 | 670 |
| 2000-05-15 | 67 | 68 | 66 | 66 | 393,000 | 660 |
| 2000-05-12 | 68 | 68 | 66 | 67 | 194,000 | 670 |
| 2000-05-11 | 69 | 69 | 66 | 68 | 241,000 | 680 |
| 2000-05-10 | 69 | 70 | 67 | 69 | 273,000 | 690 |
| 2000-05-09 | 70 | 71 | 69 | 69 | 367,000 | 690 |
| 2000-05-08 | 71 | 71 | 68 | 69 | 600,000 | 690 |
| 2000-05-02 | 66 | 68 | 65 | 68 | 333,000 | 680 |
| 2000-05-01 | 61 | 65 | 61 | 65 | 692,000 | 650 |
| 2000-04-28 | 63 | 64 | 61 | 61 | 1,335,000 | 610 |
| 2000-04-27 | 67 | 67 | 63 | 63 | 761,000 | 630 |
| 2000-04-26 | 68 | 69 | 65 | 66 | 1,050,000 | 660 |
| 2000-04-25 | 73 | 73 | 68 | 70 | 1,213,000 | 700 |
| 2000-04-24 | 75 | 75 | 68 | 69 | 2,487,000 | 690 |
| 2000-04-21 | 71 | 77 | 61 | 61 | 6,905,000 | 610 |
| 2000-04-20 | 76 | 78 | 70 | 70 | 2,766,000 | 700 |
| 2000-04-19 | 76 | 85 | 72 | 75 | 2,052,000 | 750 |
| 2000-04-18 | 90 | 92 | 76 | 81 | 1,813,000 | 810 |
| 2000-04-17 | 64 | 92 | 64 | 85 | 2,953,000 | 850 |
| 2000-04-14 | 112 | 114 | 109 | 114 | 745,000 | 1,140 |
| 2000-04-13 | 110 | 114 | 109 | 112 | 360,000 | 1,120 |
| 2000-04-12 | 106 | 111 | 105 | 110 | 276,000 | 1,100 |
| 2000-04-11 | 106 | 108 | 105 | 106 | 100,000 | 1,060 |
| 2000-04-10 | 108 | 109 | 106 | 107 | 109,000 | 1,070 |
| 2000-04-07 | 106 | 110 | 104 | 104 | 209,000 | 1,040 |
| 2000-04-06 | 109 | 113 | 106 | 113 | 239,000 | 1,130 |
| 2000-04-05 | 104 | 109 | 104 | 109 | 158,000 | 1,090 |
| 2000-04-04 | 108 | 110 | 102 | 104 | 267,000 | 1,040 |
| 2000-04-03 | 102 | 106 | 102 | 106 | 208,000 | 1,060 |
| 2000-03-31 | 102 | 103 | 95 | 99 | 185,000 | 990 |
| 2000-03-30 | 101 | 102 | 100 | 100 | 130,000 | 1,000 |
| 2000-03-29 | 103 | 107 | 101 | 101 | 185,000 | 1,010 |
| 2000-03-28 | 109 | 110 | 100 | 108 | 140,000 | 1,080 |
| 2000-03-27 | 105 | 110 | 99 | 109 | 505,000 | 1,090 |
| 2000-03-24 | 102 | 110 | 99 | 105 | 479,000 | 1,050 |
| 2000-03-23 | 104 | 105 | 99 | 99 | 136,000 | 990 |
| 2000-03-22 | 96 | 108 | 96 | 108 | 192,000 | 1,080 |
| 2000-03-21 | 95 | 96 | 93 | 96 | 100,000 | 960 |
| 2000-03-17 | 98 | 99 | 91 | 99 | 244,000 | 990 |
| 2000-03-16 | 102 | 103 | 96 | 96 | 219,000 | 960 |
| 2000-03-15 | 109 | 109 | 101 | 103 | 253,000 | 1,030 |
| 2000-03-14 | 107 | 110 | 105 | 110 | 218,000 | 1,100 |
| 2000-03-13 | 106 | 118 | 103 | 115 | 595,000 | 1,150 |
| 2000-03-10 | 106 | 106 | 98 | 101 | 1,807,000 | 1,010 |
| 2000-03-09 | 88 | 97 | 88 | 96 | 253,000 | 960 |
| 2000-03-08 | 90 | 94 | 89 | 89 | 154,000 | 890 |
| 2000-03-07 | 90 | 96 | 88 | 96 | 377,000 | 960 |
| 2000-03-06 | 83 | 89 | 81 | 83 | 264,000 | 830 |
| 2000-03-03 | 80 | 83 | 78 | 83 | 164,000 | 830 |
| 2000-03-02 | 77 | 80 | 77 | 78 | 105,000 | 780 |
| 2000-03-01 | 78 | 80 | 78 | 80 | 84,000 | 800 |
| 2000-02-29 | 78 | 80 | 77 | 80 | 76,000 | 800 |
| 2000-02-28 | 77 | 80 | 77 | 77 | 176,000 | 770 |
| 2000-02-25 | 84 | 84 | 77 | 79 | 211,000 | 790 |
| 2000-02-24 | 81 | 83 | 80 | 80 | 215,000 | 800 |
| 2000-02-23 | 81 | 86 | 81 | 81 | 109,000 | 810 |
| 2000-02-22 | 81 | 88 | 80 | 82 | 177,000 | 820 |
| 2000-02-21 | 88 | 88 | 83 | 83 | 109,000 | 830 |
| 2000-02-18 | 90 | 93 | 83 | 88 | 185,000 | 880 |
| 2000-02-17 | 94 | 95 | 91 | 91 | 172,000 | 910 |
| 2000-02-16 | 87 | 95 | 86 | 93 | 341,000 | 930 |
| 2000-02-15 | 85 | 89 | 85 | 87 | 327,000 | 870 |
| 2000-02-14 | 81 | 87 | 81 | 85 | 135,000 | 850 |
| 2000-02-10 | 83 | 86 | 81 | 83 | 446,000 | 830 |
| 2000-02-09 | 83 | 85 | 82 | 85 | 111,000 | 850 |
| 2000-02-08 | 80 | 85 | 79 | 85 | 142,000 | 850 |
| 2000-02-07 | 81 | 82 | 81 | 82 | 56,000 | 820 |
| 2000-02-04 | 83 | 84 | 81 | 81 | 241,000 | 810 |
| 2000-02-03 | 84 | 85 | 82 | 83 | 109,000 | 830 |
| 2000-02-02 | 85 | 87 | 83 | 83 | 174,000 | 830 |
| 2000-02-01 | 85 | 86 | 82 | 86 | 143,000 | 860 |
| 2000-01-31 | 86 | 86 | 81 | 86 | 250,000 | 860 |
| 2000-01-28 | 86 | 91 | 82 | 84 | 402,000 | 840 |
| 2000-01-27 | 86 | 89 | 85 | 86 | 134,000 | 860 |
| 2000-01-26 | 93 | 93 | 87 | 91 | 106,000 | 910 |
| 2000-01-25 | 95 | 95 | 90 | 94 | 153,000 | 940 |
| 2000-01-24 | 91 | 93 | 90 | 91 | 111,000 | 910 |
| 2000-01-21 | 96 | 97 | 90 | 91 | 154,000 | 910 |
| 2000-01-20 | 101 | 105 | 99 | 99 | 214,000 | 990 |
| 2000-01-19 | 98 | 103 | 98 | 101 | 154,000 | 1,010 |
| 2000-01-18 | 98 | 100 | 96 | 99 | 130,000 | 990 |
| 2000-01-17 | 90 | 104 | 90 | 100 | 311,000 | 1,000 |
| 2000-01-14 | 85 | 90 | 81 | 85 | 593,000 | 850 |
| 2000-01-13 | 85 | 85 | 81 | 84 | 130,000 | 840 |
| 2000-01-12 | 82 | 84 | 81 | 84 | 186,000 | 840 |
| 2000-01-11 | 80 | 82 | 78 | 82 | 230,000 | 820 |
| 2000-01-07 | 81 | 84 | 80 | 84 | 137,000 | 840 |
| 2000-01-06 | 81 | 85 | 78 | 79 | 198,000 | 790 |
| 2000-01-05 | 82 | 90 | 78 | 81 | 259,000 | 810 |
| 2000-01-04 | 78 | 80 | 77 | 77 | 107,000 | 770 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
