3104 富士紡ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 42 | 44 | 41 | 43 | 369,000 | 430 |
| 2002-12-27 | 41 | 43 | 40 | 43 | 216,000 | 430 |
| 2002-12-26 | 41 | 42 | 41 | 42 | 254,000 | 420 |
| 2002-12-25 | 41 | 41 | 40 | 40 | 288,000 | 400 |
| 2002-12-24 | 40 | 42 | 40 | 42 | 236,000 | 420 |
| 2002-12-20 | 40 | 41 | 39 | 40 | 195,000 | 400 |
| 2002-12-19 | 40 | 40 | 39 | 40 | 315,000 | 400 |
| 2002-12-18 | 41 | 41 | 40 | 40 | 189,000 | 400 |
| 2002-12-17 | 40 | 41 | 40 | 40 | 129,000 | 400 |
| 2002-12-16 | 40 | 42 | 40 | 40 | 166,000 | 400 |
| 2002-12-13 | 42 | 42 | 40 | 41 | 410,000 | 410 |
| 2002-12-12 | 40 | 41 | 39 | 41 | 150,000 | 410 |
| 2002-12-11 | 40 | 41 | 40 | 40 | 110,000 | 400 |
| 2002-12-10 | 40 | 41 | 39 | 41 | 260,000 | 410 |
| 2002-12-09 | 41 | 41 | 40 | 41 | 123,000 | 410 |
| 2002-12-06 | 41 | 42 | 40 | 41 | 142,000 | 410 |
| 2002-12-05 | 41 | 43 | 41 | 41 | 109,000 | 410 |
| 2002-12-04 | 42 | 43 | 41 | 42 | 99,000 | 420 |
| 2002-12-03 | 44 | 45 | 41 | 43 | 590,000 | 430 |
| 2002-12-02 | 44 | 44 | 43 | 44 | 224,000 | 440 |
| 2002-11-29 | 42 | 45 | 42 | 43 | 220,000 | 430 |
| 2002-11-28 | 41 | 44 | 41 | 44 | 170,000 | 440 |
| 2002-11-27 | 42 | 43 | 41 | 42 | 228,000 | 420 |
| 2002-11-26 | 45 | 45 | 42 | 43 | 203,000 | 430 |
| 2002-11-25 | 44 | 45 | 43 | 45 | 260,000 | 450 |
| 2002-11-22 | 44 | 44 | 42 | 44 | 231,000 | 440 |
| 2002-11-21 | 41 | 43 | 41 | 43 | 458,000 | 430 |
| 2002-11-20 | 39 | 42 | 38 | 41 | 619,000 | 410 |
| 2002-11-19 | 40 | 41 | 34 | 39 | 524,000 | 390 |
| 2002-11-18 | 45 | 45 | 41 | 42 | 325,000 | 420 |
| 2002-11-15 | 45 | 48 | 42 | 44 | 798,000 | 440 |
| 2002-11-14 | 45 | 46 | 41 | 42 | 344,000 | 420 |
| 2002-11-13 | 47 | 48 | 45 | 45 | 131,000 | 450 |
| 2002-11-12 | 45 | 47 | 44 | 47 | 172,000 | 470 |
| 2002-11-11 | 49 | 50 | 46 | 46 | 129,000 | 460 |
| 2002-11-08 | 49 | 50 | 49 | 50 | 112,000 | 500 |
| 2002-11-07 | 50 | 51 | 50 | 51 | 103,000 | 510 |
| 2002-11-06 | 51 | 51 | 50 | 51 | 96,000 | 510 |
| 2002-11-05 | 50 | 51 | 50 | 51 | 154,000 | 510 |
| 2002-11-01 | 51 | 51 | 50 | 50 | 132,000 | 500 |
| 2002-10-31 | 53 | 53 | 50 | 51 | 224,000 | 510 |
| 2002-10-30 | 50 | 53 | 50 | 53 | 96,000 | 530 |
| 2002-10-29 | 54 | 54 | 50 | 51 | 292,000 | 510 |
| 2002-10-28 | 53 | 54 | 53 | 54 | 59,000 | 540 |
| 2002-10-25 | 55 | 55 | 53 | 54 | 181,000 | 540 |
| 2002-10-24 | 55 | 56 | 54 | 55 | 216,000 | 550 |
| 2002-10-23 | 52 | 54 | 52 | 54 | 176,000 | 540 |
| 2002-10-22 | 55 | 56 | 52 | 52 | 255,000 | 520 |
| 2002-10-21 | 55 | 56 | 53 | 54 | 428,000 | 540 |
| 2002-10-18 | 54 | 54 | 51 | 53 | 444,000 | 530 |
| 2002-10-17 | 54 | 55 | 51 | 52 | 451,000 | 520 |
| 2002-10-16 | 56 | 58 | 53 | 55 | 1,539,000 | 550 |
| 2002-10-15 | 52 | 58 | 48 | 52 | 1,548,000 | 520 |
| 2002-10-11 | 43 | 44 | 42 | 44 | 256,000 | 440 |
| 2002-10-10 | 41 | 42 | 40 | 42 | 352,000 | 420 |
| 2002-10-09 | 42 | 43 | 41 | 43 | 581,000 | 430 |
| 2002-10-08 | 42 | 45 | 41 | 41 | 328,000 | 410 |
| 2002-10-07 | 48 | 48 | 45 | 45 | 208,000 | 450 |
| 2002-10-04 | 48 | 50 | 47 | 49 | 299,000 | 490 |
| 2002-10-03 | 50 | 52 | 47 | 48 | 382,000 | 480 |
| 2002-10-02 | 56 | 56 | 50 | 52 | 249,000 | 520 |
| 2002-10-01 | 55 | 56 | 55 | 56 | 157,000 | 560 |
| 2002-09-30 | 57 | 58 | 55 | 57 | 115,000 | 570 |
| 2002-09-27 | 55 | 57 | 55 | 56 | 142,000 | 560 |
| 2002-09-26 | 54 | 55 | 54 | 54 | 54,000 | 540 |
| 2002-09-25 | 57 | 57 | 54 | 55 | 129,000 | 550 |
| 2002-09-24 | 57 | 57 | 55 | 56 | 85,000 | 560 |
| 2002-09-20 | 57 | 58 | 56 | 58 | 87,000 | 580 |
| 2002-09-19 | 57 | 59 | 57 | 57 | 385,000 | 570 |
| 2002-09-18 | 55 | 57 | 55 | 57 | 280,000 | 570 |
| 2002-09-17 | 55 | 58 | 54 | 58 | 246,000 | 580 |
| 2002-09-13 | 56 | 56 | 55 | 55 | 297,000 | 550 |
| 2002-09-12 | 55 | 55 | 54 | 55 | 142,000 | 550 |
| 2002-09-11 | 55 | 55 | 54 | 54 | 90,000 | 540 |
| 2002-09-10 | 55 | 56 | 54 | 54 | 246,000 | 540 |
| 2002-09-09 | 55 | 55 | 54 | 54 | 174,000 | 540 |
| 2002-09-06 | 55 | 56 | 53 | 56 | 129,000 | 560 |
| 2002-09-05 | 55 | 57 | 54 | 55 | 106,000 | 550 |
| 2002-09-04 | 55 | 55 | 53 | 55 | 174,000 | 550 |
| 2002-09-03 | 57 | 57 | 55 | 55 | 211,000 | 550 |
| 2002-09-02 | 58 | 59 | 56 | 57 | 144,000 | 570 |
| 2002-08-30 | 59 | 59 | 58 | 59 | 121,000 | 590 |
| 2002-08-29 | 59 | 60 | 59 | 59 | 85,000 | 590 |
| 2002-08-28 | 60 | 61 | 59 | 59 | 184,000 | 590 |
| 2002-08-27 | 63 | 63 | 60 | 60 | 210,000 | 600 |
| 2002-08-26 | 62 | 62 | 60 | 61 | 55,000 | 610 |
| 2002-08-23 | 62 | 62 | 60 | 60 | 143,000 | 600 |
| 2002-08-22 | 60 | 62 | 60 | 61 | 132,000 | 610 |
| 2002-08-21 | 62 | 62 | 60 | 60 | 133,000 | 600 |
| 2002-08-20 | 62 | 62 | 61 | 61 | 150,000 | 610 |
| 2002-08-19 | 64 | 64 | 62 | 62 | 56,000 | 620 |
| 2002-08-16 | 65 | 66 | 62 | 62 | 124,000 | 620 |
| 2002-08-15 | 65 | 65 | 64 | 65 | 193,000 | 650 |
| 2002-08-14 | 62 | 64 | 61 | 62 | 111,000 | 620 |
| 2002-08-13 | 62 | 63 | 61 | 62 | 63,000 | 620 |
| 2002-08-12 | 64 | 66 | 61 | 61 | 166,000 | 610 |
| 2002-08-09 | 63 | 65 | 62 | 64 | 212,000 | 640 |
| 2002-08-08 | 63 | 63 | 62 | 62 | 177,000 | 620 |
| 2002-08-07 | 59 | 62 | 59 | 61 | 453,000 | 610 |
| 2002-08-06 | 55 | 58 | 55 | 58 | 455,000 | 580 |
| 2002-08-05 | 61 | 62 | 60 | 60 | 460,000 | 600 |
| 2002-08-02 | 68 | 68 | 64 | 64 | 504,000 | 640 |
| 2002-08-01 | 71 | 71 | 68 | 68 | 301,000 | 680 |
| 2002-07-31 | 72 | 72 | 70 | 71 | 81,000 | 710 |
| 2002-07-30 | 70 | 73 | 70 | 72 | 209,000 | 720 |
| 2002-07-29 | 71 | 72 | 69 | 69 | 271,000 | 690 |
| 2002-07-26 | 71 | 72 | 70 | 70 | 177,000 | 700 |
| 2002-07-25 | 76 | 76 | 72 | 72 | 156,000 | 720 |
| 2002-07-24 | 72 | 76 | 71 | 76 | 310,000 | 760 |
| 2002-07-23 | 71 | 73 | 70 | 72 | 257,000 | 720 |
| 2002-07-22 | 72 | 73 | 71 | 71 | 323,000 | 710 |
| 2002-07-19 | 73 | 74 | 72 | 74 | 315,000 | 740 |
| 2002-07-18 | 74 | 74 | 72 | 72 | 268,000 | 720 |
| 2002-07-17 | 75 | 75 | 69 | 72 | 792,000 | 720 |
| 2002-07-16 | 75 | 77 | 74 | 77 | 111,000 | 770 |
| 2002-07-15 | 77 | 78 | 75 | 76 | 285,000 | 760 |
| 2002-07-12 | 78 | 78 | 76 | 78 | 223,000 | 780 |
| 2002-07-11 | 76 | 78 | 75 | 78 | 359,000 | 780 |
| 2002-07-10 | 74 | 79 | 74 | 78 | 465,000 | 780 |
| 2002-07-09 | 77 | 77 | 72 | 76 | 183,000 | 760 |
| 2002-07-08 | 78 | 79 | 75 | 77 | 309,000 | 770 |
| 2002-07-05 | 76 | 77 | 76 | 76 | 220,000 | 760 |
| 2002-07-04 | 79 | 80 | 75 | 75 | 515,000 | 750 |
| 2002-07-03 | 71 | 80 | 71 | 79 | 1,560,000 | 790 |
| 2002-07-02 | 71 | 72 | 70 | 72 | 126,000 | 720 |
| 2002-07-01 | 70 | 73 | 70 | 71 | 544,000 | 710 |
| 2002-06-28 | 72 | 73 | 70 | 72 | 212,000 | 720 |
| 2002-06-27 | 71 | 73 | 69 | 69 | 450,000 | 690 |
| 2002-06-26 | 72 | 73 | 70 | 71 | 309,000 | 710 |
| 2002-06-25 | 71 | 75 | 71 | 74 | 310,000 | 740 |
| 2002-06-24 | 71 | 73 | 68 | 73 | 495,000 | 730 |
| 2002-06-21 | 75 | 76 | 73 | 74 | 315,000 | 740 |
| 2002-06-20 | 75 | 77 | 72 | 77 | 480,000 | 770 |
| 2002-06-19 | 79 | 80 | 75 | 76 | 522,000 | 760 |
| 2002-06-18 | 80 | 80 | 78 | 78 | 442,000 | 780 |
| 2002-06-17 | 82 | 82 | 77 | 77 | 677,000 | 770 |
| 2002-06-14 | 84 | 84 | 79 | 82 | 902,000 | 820 |
| 2002-06-13 | 84 | 86 | 82 | 84 | 568,000 | 840 |
| 2002-06-12 | 86 | 87 | 83 | 83 | 661,000 | 830 |
| 2002-06-11 | 90 | 91 | 85 | 86 | 1,920,000 | 860 |
| 2002-06-10 | 86 | 91 | 86 | 88 | 5,925,000 | 880 |
| 2002-06-07 | 80 | 88 | 79 | 84 | 6,540,000 | 840 |
| 2002-06-06 | 76 | 83 | 75 | 82 | 2,400,000 | 820 |
| 2002-06-05 | 77 | 77 | 75 | 75 | 544,000 | 750 |
| 2002-06-04 | 75 | 77 | 75 | 77 | 693,000 | 770 |
| 2002-06-03 | 77 | 78 | 76 | 76 | 200,000 | 760 |
| 2002-05-31 | 76 | 79 | 76 | 77 | 940,000 | 770 |
| 2002-05-30 | 78 | 78 | 75 | 76 | 987,000 | 760 |
| 2002-05-29 | 78 | 79 | 77 | 79 | 471,000 | 790 |
| 2002-05-28 | 78 | 79 | 78 | 79 | 728,000 | 790 |
| 2002-05-27 | 79 | 80 | 77 | 79 | 991,000 | 790 |
| 2002-05-24 | 82 | 82 | 79 | 81 | 1,182,000 | 810 |
| 2002-05-23 | 80 | 83 | 80 | 82 | 2,024,000 | 820 |
| 2002-05-22 | 78 | 80 | 77 | 80 | 2,968,000 | 800 |
| 2002-05-21 | 82 | 83 | 79 | 81 | 3,870,000 | 810 |
| 2002-05-20 | 82 | 85 | 78 | 83 | 14,375,000 | 830 |
| 2002-05-17 | 56 | 74 | 55 | 72 | 14,062,000 | 720 |
| 2002-05-16 | 53 | 55 | 53 | 55 | 482,000 | 550 |
| 2002-05-15 | 54 | 55 | 53 | 53 | 264,000 | 530 |
| 2002-05-14 | 53 | 54 | 52 | 53 | 189,000 | 530 |
| 2002-05-13 | 53 | 54 | 52 | 52 | 80,000 | 520 |
| 2002-05-10 | 53 | 54 | 52 | 53 | 254,000 | 530 |
| 2002-05-09 | 54 | 54 | 53 | 54 | 150,000 | 540 |
| 2002-05-08 | 53 | 53 | 52 | 53 | 82,000 | 530 |
| 2002-05-07 | 53 | 54 | 53 | 53 | 107,000 | 530 |
| 2002-05-02 | 53 | 54 | 52 | 53 | 171,000 | 530 |
| 2002-05-01 | 54 | 54 | 51 | 52 | 781,000 | 520 |
| 2002-04-30 | 55 | 55 | 54 | 54 | 89,000 | 540 |
| 2002-04-26 | 55 | 56 | 53 | 54 | 460,000 | 540 |
| 2002-04-25 | 57 | 57 | 55 | 56 | 208,000 | 560 |
| 2002-04-24 | 59 | 59 | 56 | 56 | 248,000 | 560 |
| 2002-04-23 | 57 | 58 | 56 | 58 | 328,000 | 580 |
| 2002-04-22 | 54 | 57 | 54 | 56 | 493,000 | 560 |
| 2002-04-19 | 54 | 55 | 53 | 55 | 134,000 | 550 |
| 2002-04-18 | 54 | 55 | 54 | 54 | 310,000 | 540 |
| 2002-04-17 | 55 | 55 | 54 | 55 | 227,000 | 550 |
| 2002-04-16 | 54 | 56 | 54 | 56 | 255,000 | 560 |
| 2002-04-15 | 57 | 57 | 55 | 56 | 424,000 | 560 |
| 2002-04-12 | 57 | 58 | 55 | 57 | 889,000 | 570 |
| 2002-04-11 | 58 | 59 | 58 | 58 | 215,000 | 580 |
| 2002-04-10 | 59 | 59 | 57 | 58 | 174,000 | 580 |
| 2002-04-09 | 62 | 62 | 58 | 59 | 1,400,000 | 590 |
| 2002-04-08 | 58 | 61 | 57 | 60 | 1,924,000 | 600 |
| 2002-04-05 | 55 | 58 | 55 | 56 | 520,000 | 560 |
| 2002-04-04 | 55 | 56 | 54 | 54 | 304,000 | 540 |
| 2002-04-03 | 53 | 56 | 52 | 55 | 694,000 | 550 |
| 2002-04-02 | 52 | 53 | 52 | 53 | 98,000 | 530 |
| 2002-04-01 | 53 | 54 | 52 | 53 | 257,000 | 530 |
| 2002-03-29 | 54 | 55 | 53 | 53 | 283,000 | 530 |
| 2002-03-28 | 53 | 55 | 52 | 53 | 239,000 | 530 |
| 2002-03-27 | 52 | 53 | 51 | 53 | 218,000 | 530 |
| 2002-03-26 | 53 | 54 | 52 | 54 | 149,000 | 540 |
| 2002-03-25 | 56 | 56 | 53 | 53 | 132,000 | 530 |
| 2002-03-22 | 57 | 57 | 53 | 56 | 416,000 | 560 |
| 2002-03-20 | 56 | 57 | 56 | 57 | 186,000 | 570 |
| 2002-03-19 | 56 | 57 | 55 | 55 | 239,000 | 550 |
| 2002-03-18 | 57 | 58 | 56 | 56 | 98,000 | 560 |
| 2002-03-15 | 58 | 58 | 56 | 56 | 251,000 | 560 |
| 2002-03-14 | 56 | 57 | 55 | 57 | 209,000 | 570 |
| 2002-03-13 | 58 | 60 | 56 | 56 | 248,000 | 560 |
| 2002-03-12 | 60 | 60 | 56 | 56 | 328,000 | 560 |
| 2002-03-11 | 55 | 59 | 55 | 59 | 349,000 | 590 |
| 2002-03-08 | 53 | 55 | 53 | 54 | 397,000 | 540 |
| 2002-03-07 | 55 | 55 | 53 | 53 | 170,000 | 530 |
| 2002-03-06 | 54 | 56 | 52 | 53 | 464,000 | 530 |
| 2002-03-05 | 58 | 60 | 54 | 55 | 443,000 | 550 |
| 2002-03-04 | 53 | 58 | 53 | 57 | 731,000 | 570 |
| 2002-03-01 | 53 | 53 | 51 | 53 | 241,000 | 530 |
| 2002-02-28 | 51 | 53 | 51 | 52 | 235,000 | 520 |
| 2002-02-27 | 49 | 51 | 49 | 51 | 172,000 | 510 |
| 2002-02-26 | 49 | 50 | 48 | 50 | 83,000 | 500 |
| 2002-02-25 | 48 | 49 | 48 | 49 | 228,000 | 490 |
| 2002-02-22 | 48 | 50 | 48 | 48 | 556,000 | 480 |
| 2002-02-21 | 50 | 50 | 49 | 50 | 136,000 | 500 |
| 2002-02-20 | 50 | 50 | 49 | 50 | 73,000 | 500 |
| 2002-02-19 | 51 | 51 | 50 | 50 | 61,000 | 500 |
| 2002-02-18 | 51 | 51 | 50 | 50 | 139,000 | 500 |
| 2002-02-15 | 53 | 53 | 50 | 51 | 276,000 | 510 |
| 2002-02-14 | 52 | 53 | 51 | 52 | 381,000 | 520 |
| 2002-02-13 | 49 | 51 | 48 | 51 | 394,000 | 510 |
| 2002-02-12 | 48 | 49 | 47 | 48 | 168,000 | 480 |
| 2002-02-08 | 48 | 48 | 46 | 48 | 204,000 | 480 |
| 2002-02-07 | 48 | 48 | 46 | 48 | 57,000 | 480 |
| 2002-02-06 | 48 | 48 | 46 | 47 | 62,000 | 470 |
| 2002-02-05 | 48 | 49 | 47 | 47 | 142,000 | 470 |
| 2002-02-04 | 47 | 48 | 46 | 46 | 78,000 | 460 |
| 2002-02-01 | 50 | 50 | 48 | 48 | 108,000 | 480 |
| 2002-01-31 | 52 | 52 | 49 | 49 | 129,000 | 490 |
| 2002-01-30 | 51 | 52 | 50 | 51 | 217,000 | 510 |
| 2002-01-29 | 52 | 52 | 51 | 52 | 154,000 | 520 |
| 2002-01-28 | 50 | 51 | 50 | 50 | 111,000 | 500 |
| 2002-01-25 | 51 | 51 | 49 | 50 | 150,000 | 500 |
| 2002-01-24 | 50 | 51 | 48 | 49 | 214,000 | 490 |
| 2002-01-23 | 50 | 51 | 49 | 50 | 68,000 | 500 |
| 2002-01-22 | 52 | 52 | 50 | 51 | 81,000 | 510 |
| 2002-01-21 | 49 | 52 | 47 | 52 | 157,000 | 520 |
| 2002-01-18 | 48 | 49 | 46 | 49 | 198,000 | 490 |
| 2002-01-17 | 48 | 48 | 45 | 47 | 391,000 | 470 |
| 2002-01-16 | 50 | 50 | 47 | 48 | 380,000 | 480 |
| 2002-01-15 | 52 | 52 | 50 | 50 | 468,000 | 500 |
| 2002-01-11 | 54 | 54 | 51 | 53 | 322,000 | 530 |
| 2002-01-10 | 55 | 56 | 52 | 52 | 360,000 | 520 |
| 2002-01-09 | 50 | 56 | 50 | 56 | 707,000 | 560 |
| 2002-01-08 | 52 | 53 | 51 | 51 | 273,000 | 510 |
| 2002-01-07 | 50 | 52 | 50 | 51 | 234,000 | 510 |
| 2002-01-04 | 50 | 51 | 50 | 50 | 177,000 | 500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
