3104 富士紡ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 99 | 100 | 97 | 97 | 417,000 | 970 |
| 2003-12-29 | 95 | 99 | 93 | 97 | 652,000 | 970 |
| 2003-12-26 | 89 | 95 | 89 | 95 | 997,000 | 950 |
| 2003-12-25 | 88 | 91 | 87 | 91 | 451,000 | 910 |
| 2003-12-24 | 91 | 91 | 87 | 88 | 745,000 | 880 |
| 2003-12-22 | 94 | 95 | 91 | 91 | 409,000 | 910 |
| 2003-12-19 | 97 | 98 | 92 | 94 | 389,000 | 940 |
| 2003-12-18 | 97 | 97 | 96 | 96 | 282,000 | 960 |
| 2003-12-17 | 98 | 100 | 96 | 96 | 266,000 | 960 |
| 2003-12-16 | 100 | 100 | 97 | 97 | 229,000 | 970 |
| 2003-12-15 | 104 | 104 | 100 | 101 | 360,000 | 1,010 |
| 2003-12-12 | 100 | 101 | 99 | 101 | 296,000 | 1,010 |
| 2003-12-11 | 97 | 99 | 96 | 98 | 241,000 | 980 |
| 2003-12-10 | 98 | 100 | 96 | 97 | 328,000 | 970 |
| 2003-12-09 | 102 | 102 | 99 | 99 | 251,000 | 990 |
| 2003-12-08 | 103 | 103 | 100 | 101 | 293,000 | 1,010 |
| 2003-12-05 | 105 | 105 | 102 | 104 | 461,000 | 1,040 |
| 2003-12-04 | 101 | 106 | 101 | 104 | 707,000 | 1,040 |
| 2003-12-03 | 100 | 102 | 99 | 102 | 200,000 | 1,020 |
| 2003-12-02 | 101 | 102 | 100 | 100 | 315,000 | 1,000 |
| 2003-12-01 | 95 | 101 | 93 | 101 | 312,000 | 1,010 |
| 2003-11-28 | 102 | 102 | 100 | 101 | 182,000 | 1,010 |
| 2003-11-27 | 102 | 104 | 101 | 103 | 267,000 | 1,030 |
| 2003-11-26 | 102 | 105 | 102 | 103 | 654,000 | 1,030 |
| 2003-11-25 | 104 | 104 | 100 | 100 | 463,000 | 1,000 |
| 2003-11-21 | 95 | 100 | 93 | 98 | 446,000 | 980 |
| 2003-11-20 | 94 | 96 | 92 | 95 | 342,000 | 950 |
| 2003-11-19 | 95 | 96 | 94 | 94 | 367,000 | 940 |
| 2003-11-18 | 95 | 100 | 93 | 97 | 550,000 | 970 |
| 2003-11-17 | 104 | 104 | 97 | 98 | 991,000 | 980 |
| 2003-11-14 | 116 | 118 | 105 | 110 | 959,000 | 1,100 |
| 2003-11-13 | 112 | 116 | 111 | 114 | 563,000 | 1,140 |
| 2003-11-12 | 108 | 112 | 108 | 110 | 323,000 | 1,100 |
| 2003-11-11 | 117 | 117 | 105 | 112 | 806,000 | 1,120 |
| 2003-11-10 | 120 | 120 | 118 | 119 | 296,000 | 1,190 |
| 2003-11-07 | 120 | 121 | 118 | 119 | 437,000 | 1,190 |
| 2003-11-06 | 123 | 123 | 118 | 120 | 537,000 | 1,200 |
| 2003-11-05 | 120 | 123 | 117 | 123 | 884,000 | 1,230 |
| 2003-11-04 | 122 | 122 | 119 | 120 | 457,000 | 1,200 |
| 2003-10-31 | 126 | 126 | 117 | 118 | 1,527,000 | 1,180 |
| 2003-10-30 | 121 | 129 | 120 | 127 | 4,090,000 | 1,270 |
| 2003-10-29 | 118 | 119 | 117 | 117 | 426,000 | 1,170 |
| 2003-10-28 | 114 | 116 | 114 | 116 | 269,000 | 1,160 |
| 2003-10-27 | 117 | 117 | 111 | 113 | 452,000 | 1,130 |
| 2003-10-24 | 118 | 122 | 114 | 114 | 947,000 | 1,140 |
| 2003-10-23 | 117 | 121 | 113 | 114 | 1,914,000 | 1,140 |
| 2003-10-22 | 130 | 131 | 124 | 124 | 1,380,000 | 1,240 |
| 2003-10-21 | 137 | 139 | 126 | 132 | 2,383,000 | 1,320 |
| 2003-10-20 | 132 | 138 | 131 | 135 | 4,221,000 | 1,350 |
| 2003-10-17 | 129 | 137 | 128 | 131 | 8,754,000 | 1,310 |
| 2003-10-16 | 119 | 126 | 118 | 125 | 6,936,000 | 1,250 |
| 2003-10-15 | 117 | 118 | 113 | 116 | 1,544,000 | 1,160 |
| 2003-10-14 | 115 | 120 | 114 | 116 | 5,220,000 | 1,160 |
| 2003-10-10 | 109 | 115 | 109 | 114 | 6,917,000 | 1,140 |
| 2003-10-09 | 106 | 113 | 106 | 111 | 3,470,000 | 1,110 |
| 2003-10-08 | 105 | 109 | 105 | 108 | 386,000 | 1,080 |
| 2003-10-07 | 108 | 109 | 105 | 105 | 995,000 | 1,050 |
| 2003-10-06 | 109 | 111 | 108 | 110 | 2,320,000 | 1,100 |
| 2003-10-03 | 103 | 108 | 102 | 108 | 980,000 | 1,080 |
| 2003-10-02 | 104 | 104 | 99 | 103 | 817,000 | 1,030 |
| 2003-10-01 | 103 | 105 | 103 | 103 | 454,000 | 1,030 |
| 2003-09-30 | 106 | 106 | 104 | 106 | 390,000 | 1,060 |
| 2003-09-29 | 107 | 107 | 105 | 106 | 212,000 | 1,060 |
| 2003-09-26 | 106 | 108 | 105 | 106 | 241,000 | 1,060 |
| 2003-09-25 | 108 | 108 | 104 | 106 | 694,000 | 1,060 |
| 2003-09-24 | 105 | 113 | 105 | 109 | 2,056,000 | 1,090 |
| 2003-09-22 | 102 | 105 | 102 | 105 | 492,000 | 1,050 |
| 2003-09-19 | 106 | 107 | 103 | 104 | 837,000 | 1,040 |
| 2003-09-18 | 109 | 109 | 104 | 105 | 770,000 | 1,050 |
| 2003-09-17 | 110 | 110 | 108 | 108 | 486,000 | 1,080 |
| 2003-09-16 | 109 | 110 | 107 | 108 | 430,000 | 1,080 |
| 2003-09-12 | 110 | 110 | 108 | 108 | 436,000 | 1,080 |
| 2003-09-11 | 109 | 109 | 108 | 109 | 349,000 | 1,090 |
| 2003-09-10 | 107 | 110 | 107 | 110 | 671,000 | 1,100 |
| 2003-09-09 | 106 | 108 | 106 | 108 | 463,000 | 1,080 |
| 2003-09-08 | 107 | 107 | 105 | 106 | 461,000 | 1,060 |
| 2003-09-05 | 107 | 109 | 107 | 108 | 554,000 | 1,080 |
| 2003-09-04 | 109 | 109 | 108 | 108 | 395,000 | 1,080 |
| 2003-09-03 | 109 | 110 | 108 | 109 | 785,000 | 1,090 |
| 2003-09-02 | 112 | 112 | 109 | 109 | 967,000 | 1,090 |
| 2003-09-01 | 108 | 113 | 108 | 113 | 2,908,000 | 1,130 |
| 2003-08-29 | 107 | 109 | 106 | 109 | 655,000 | 1,090 |
| 2003-08-28 | 107 | 109 | 106 | 106 | 1,096,000 | 1,060 |
| 2003-08-27 | 111 | 111 | 107 | 107 | 1,379,000 | 1,070 |
| 2003-08-26 | 107 | 111 | 107 | 111 | 1,352,000 | 1,110 |
| 2003-08-25 | 105 | 108 | 105 | 107 | 481,000 | 1,070 |
| 2003-08-22 | 107 | 108 | 105 | 106 | 611,000 | 1,060 |
| 2003-08-21 | 110 | 110 | 106 | 107 | 1,057,000 | 1,070 |
| 2003-08-20 | 108 | 113 | 108 | 110 | 4,126,000 | 1,100 |
| 2003-08-19 | 107 | 108 | 104 | 106 | 1,585,000 | 1,060 |
| 2003-08-18 | 104 | 105 | 103 | 104 | 651,000 | 1,040 |
| 2003-08-15 | 106 | 106 | 102 | 104 | 1,103,000 | 1,040 |
| 2003-08-14 | 103 | 105 | 101 | 104 | 734,000 | 1,040 |
| 2003-08-13 | 100 | 104 | 97 | 103 | 1,254,000 | 1,030 |
| 2003-08-12 | 99 | 102 | 96 | 98 | 961,000 | 980 |
| 2003-08-11 | 99 | 100 | 96 | 99 | 1,542,000 | 990 |
| 2003-08-08 | 107 | 109 | 97 | 97 | 3,625,000 | 970 |
| 2003-08-07 | 102 | 110 | 101 | 110 | 5,193,000 | 1,100 |
| 2003-08-06 | 99 | 103 | 99 | 101 | 3,510,000 | 1,010 |
| 2003-08-05 | 97 | 105 | 95 | 104 | 7,921,000 | 1,040 |
| 2003-08-04 | 95 | 95 | 93 | 94 | 532,000 | 940 |
| 2003-08-01 | 97 | 97 | 95 | 96 | 543,000 | 960 |
| 2003-07-31 | 99 | 99 | 95 | 97 | 815,000 | 970 |
| 2003-07-30 | 99 | 102 | 98 | 100 | 964,000 | 1,000 |
| 2003-07-29 | 97 | 99 | 97 | 98 | 399,000 | 980 |
| 2003-07-28 | 96 | 99 | 96 | 98 | 405,000 | 980 |
| 2003-07-25 | 98 | 98 | 95 | 96 | 413,000 | 960 |
| 2003-07-24 | 97 | 100 | 95 | 95 | 505,000 | 950 |
| 2003-07-23 | 91 | 96 | 89 | 95 | 670,000 | 950 |
| 2003-07-22 | 90 | 91 | 88 | 90 | 352,000 | 900 |
| 2003-07-18 | 85 | 91 | 85 | 88 | 890,000 | 880 |
| 2003-07-17 | 94 | 94 | 89 | 91 | 689,000 | 910 |
| 2003-07-16 | 100 | 100 | 95 | 96 | 430,000 | 960 |
| 2003-07-15 | 103 | 103 | 100 | 100 | 440,000 | 1,000 |
| 2003-07-14 | 101 | 102 | 99 | 101 | 375,000 | 1,010 |
| 2003-07-11 | 102 | 103 | 99 | 99 | 559,000 | 990 |
| 2003-07-10 | 101 | 104 | 100 | 102 | 696,000 | 1,020 |
| 2003-07-09 | 97 | 103 | 93 | 101 | 1,320,000 | 1,010 |
| 2003-07-08 | 102 | 102 | 98 | 99 | 1,119,000 | 990 |
| 2003-07-07 | 104 | 105 | 102 | 104 | 599,000 | 1,040 |
| 2003-07-04 | 100 | 105 | 99 | 104 | 1,001,000 | 1,040 |
| 2003-07-03 | 111 | 111 | 102 | 104 | 1,368,000 | 1,040 |
| 2003-07-02 | 109 | 112 | 108 | 112 | 1,724,000 | 1,120 |
| 2003-07-01 | 108 | 111 | 108 | 110 | 1,074,000 | 1,100 |
| 2003-06-30 | 111 | 112 | 108 | 108 | 977,000 | 1,080 |
| 2003-06-27 | 116 | 116 | 111 | 111 | 1,508,000 | 1,110 |
| 2003-06-26 | 110 | 114 | 109 | 114 | 2,773,000 | 1,140 |
| 2003-06-25 | 105 | 111 | 105 | 109 | 1,132,000 | 1,090 |
| 2003-06-24 | 111 | 112 | 105 | 105 | 2,065,000 | 1,050 |
| 2003-06-23 | 112 | 116 | 112 | 112 | 2,590,000 | 1,120 |
| 2003-06-20 | 110 | 111 | 109 | 110 | 1,886,000 | 1,100 |
| 2003-06-19 | 107 | 113 | 106 | 110 | 4,121,000 | 1,100 |
| 2003-06-18 | 106 | 107 | 104 | 106 | 1,421,000 | 1,060 |
| 2003-06-17 | 108 | 110 | 104 | 104 | 6,956,000 | 1,040 |
| 2003-06-16 | 97 | 104 | 96 | 104 | 3,856,000 | 1,040 |
| 2003-06-13 | 96 | 98 | 96 | 97 | 1,139,000 | 970 |
| 2003-06-12 | 100 | 102 | 93 | 98 | 3,917,000 | 980 |
| 2003-06-11 | 97 | 100 | 95 | 97 | 6,767,000 | 970 |
| 2003-06-10 | 92 | 96 | 91 | 94 | 2,637,000 | 940 |
| 2003-06-09 | 89 | 95 | 88 | 93 | 5,246,000 | 930 |
| 2003-06-06 | 86 | 91 | 86 | 90 | 2,718,000 | 900 |
| 2003-06-05 | 86 | 87 | 84 | 85 | 972,000 | 850 |
| 2003-06-04 | 86 | 88 | 86 | 87 | 409,000 | 870 |
| 2003-06-03 | 87 | 88 | 86 | 87 | 571,000 | 870 |
| 2003-06-02 | 89 | 90 | 86 | 88 | 1,558,000 | 880 |
| 2003-05-30 | 92 | 93 | 86 | 87 | 6,608,000 | 870 |
| 2003-05-29 | 83 | 91 | 82 | 91 | 15,357,000 | 910 |
| 2003-05-28 | 83 | 83 | 81 | 82 | 493,000 | 820 |
| 2003-05-27 | 81 | 82 | 80 | 81 | 343,000 | 810 |
| 2003-05-26 | 81 | 82 | 80 | 80 | 255,000 | 800 |
| 2003-05-23 | 82 | 82 | 81 | 81 | 305,000 | 810 |
| 2003-05-22 | 84 | 84 | 80 | 82 | 645,000 | 820 |
| 2003-05-21 | 83 | 85 | 82 | 84 | 1,807,000 | 840 |
| 2003-05-20 | 80 | 83 | 78 | 82 | 1,007,000 | 820 |
| 2003-05-19 | 82 | 82 | 78 | 80 | 936,000 | 800 |
| 2003-05-16 | 84 | 85 | 81 | 83 | 2,525,000 | 830 |
| 2003-05-15 | 84 | 84 | 82 | 84 | 1,697,000 | 840 |
| 2003-05-14 | 78 | 86 | 77 | 85 | 4,808,000 | 850 |
| 2003-05-13 | 77 | 79 | 77 | 78 | 300,000 | 780 |
| 2003-05-12 | 79 | 79 | 77 | 77 | 331,000 | 770 |
| 2003-05-09 | 78 | 78 | 77 | 78 | 318,000 | 780 |
| 2003-05-08 | 78 | 79 | 76 | 78 | 493,000 | 780 |
| 2003-05-07 | 79 | 80 | 77 | 78 | 351,000 | 780 |
| 2003-05-06 | 79 | 82 | 78 | 78 | 706,000 | 780 |
| 2003-05-02 | 78 | 80 | 77 | 79 | 612,000 | 790 |
| 2003-05-01 | 79 | 79 | 78 | 78 | 481,000 | 780 |
| 2003-04-30 | 80 | 82 | 77 | 79 | 1,220,000 | 790 |
| 2003-04-28 | 79 | 86 | 77 | 79 | 2,281,000 | 790 |
| 2003-04-25 | 79 | 80 | 77 | 80 | 753,000 | 800 |
| 2003-04-24 | 83 | 83 | 80 | 80 | 748,000 | 800 |
| 2003-04-23 | 81 | 87 | 81 | 83 | 4,628,000 | 830 |
| 2003-04-22 | 84 | 86 | 78 | 81 | 4,243,000 | 810 |
| 2003-04-21 | 80 | 83 | 76 | 82 | 2,146,000 | 820 |
| 2003-04-18 | 77 | 79 | 76 | 79 | 589,000 | 790 |
| 2003-04-17 | 76 | 78 | 76 | 76 | 569,000 | 760 |
| 2003-04-16 | 77 | 78 | 76 | 76 | 599,000 | 760 |
| 2003-04-15 | 79 | 79 | 75 | 76 | 1,024,000 | 760 |
| 2003-04-14 | 80 | 83 | 77 | 78 | 5,225,000 | 780 |
| 2003-04-11 | 73 | 74 | 72 | 73 | 295,000 | 730 |
| 2003-04-10 | 76 | 76 | 72 | 73 | 690,000 | 730 |
| 2003-04-09 | 76 | 78 | 75 | 76 | 1,035,000 | 760 |
| 2003-04-08 | 76 | 77 | 74 | 74 | 1,393,000 | 740 |
| 2003-04-07 | 81 | 84 | 76 | 76 | 4,786,000 | 760 |
| 2003-04-04 | 70 | 78 | 68 | 75 | 5,536,000 | 750 |
| 2003-04-03 | 72 | 73 | 66 | 66 | 666,000 | 660 |
| 2003-04-02 | 65 | 69 | 65 | 69 | 709,000 | 690 |
| 2003-04-01 | 64 | 67 | 64 | 65 | 260,000 | 650 |
| 2003-03-31 | 70 | 70 | 67 | 67 | 182,000 | 670 |
| 2003-03-28 | 71 | 71 | 67 | 70 | 357,000 | 700 |
| 2003-03-27 | 66 | 74 | 66 | 71 | 1,485,000 | 710 |
| 2003-03-26 | 63 | 64 | 63 | 64 | 118,000 | 640 |
| 2003-03-25 | 63 | 65 | 62 | 65 | 217,000 | 650 |
| 2003-03-24 | 65 | 66 | 64 | 65 | 179,000 | 650 |
| 2003-03-20 | 63 | 64 | 62 | 63 | 194,000 | 630 |
| 2003-03-19 | 63 | 63 | 61 | 63 | 158,000 | 630 |
| 2003-03-18 | 63 | 64 | 63 | 63 | 258,000 | 630 |
| 2003-03-17 | 65 | 65 | 60 | 62 | 493,000 | 620 |
| 2003-03-14 | 65 | 67 | 65 | 66 | 381,000 | 660 |
| 2003-03-13 | 65 | 68 | 64 | 65 | 416,000 | 650 |
| 2003-03-12 | 64 | 65 | 63 | 64 | 178,000 | 640 |
| 2003-03-11 | 60 | 66 | 59 | 63 | 509,000 | 630 |
| 2003-03-10 | 65 | 66 | 62 | 63 | 975,000 | 630 |
| 2003-03-07 | 72 | 73 | 69 | 69 | 973,000 | 690 |
| 2003-03-06 | 73 | 78 | 73 | 73 | 2,802,000 | 730 |
| 2003-03-05 | 72 | 72 | 70 | 71 | 534,000 | 710 |
| 2003-03-04 | 73 | 74 | 70 | 73 | 660,000 | 730 |
| 2003-03-03 | 70 | 73 | 70 | 73 | 628,000 | 730 |
| 2003-02-28 | 70 | 72 | 68 | 69 | 1,027,000 | 690 |
| 2003-02-27 | 66 | 75 | 64 | 75 | 1,679,000 | 750 |
| 2003-02-26 | 68 | 68 | 66 | 67 | 550,000 | 670 |
| 2003-02-25 | 70 | 70 | 65 | 66 | 1,208,000 | 660 |
| 2003-02-24 | 72 | 74 | 71 | 71 | 795,000 | 710 |
| 2003-02-21 | 76 | 76 | 73 | 73 | 615,000 | 730 |
| 2003-02-20 | 76 | 76 | 74 | 76 | 557,000 | 760 |
| 2003-02-19 | 79 | 79 | 74 | 75 | 1,472,000 | 750 |
| 2003-02-18 | 75 | 81 | 72 | 79 | 2,844,000 | 790 |
| 2003-02-17 | 78 | 78 | 73 | 74 | 1,377,000 | 740 |
| 2003-02-14 | 79 | 79 | 75 | 77 | 1,786,000 | 770 |
| 2003-02-13 | 78 | 79 | 76 | 78 | 3,517,000 | 780 |
| 2003-02-12 | 88 | 88 | 78 | 80 | 7,091,000 | 800 |
| 2003-02-10 | 98 | 108 | 85 | 87 | 36,714,000 | 870 |
| 2003-02-07 | 96 | 98 | 74 | 83 | 71,404,000 | 830 |
| 2003-02-06 | 76 | 86 | 73 | 86 | 13,703,000 | 860 |
| 2003-02-05 | 53 | 56 | 52 | 56 | 1,034,000 | 560 |
| 2003-02-04 | 52 | 53 | 51 | 51 | 378,000 | 510 |
| 2003-02-03 | 51 | 52 | 50 | 52 | 216,000 | 520 |
| 2003-01-31 | 49 | 51 | 49 | 50 | 176,000 | 500 |
| 2003-01-30 | 52 | 52 | 50 | 50 | 108,000 | 500 |
| 2003-01-29 | 54 | 55 | 50 | 50 | 1,044,000 | 500 |
| 2003-01-28 | 52 | 55 | 51 | 53 | 1,085,000 | 530 |
| 2003-01-27 | 49 | 52 | 48 | 51 | 457,000 | 510 |
| 2003-01-24 | 51 | 51 | 49 | 49 | 280,000 | 490 |
| 2003-01-23 | 52 | 52 | 49 | 50 | 544,000 | 500 |
| 2003-01-22 | 55 | 56 | 52 | 54 | 1,017,000 | 540 |
| 2003-01-21 | 50 | 56 | 50 | 55 | 1,965,000 | 550 |
| 2003-01-20 | 48 | 50 | 47 | 49 | 357,000 | 490 |
| 2003-01-17 | 47 | 48 | 46 | 46 | 124,000 | 460 |
| 2003-01-16 | 47 | 48 | 47 | 48 | 206,000 | 480 |
| 2003-01-15 | 49 | 50 | 46 | 48 | 709,000 | 480 |
| 2003-01-14 | 43 | 49 | 43 | 49 | 1,081,000 | 490 |
| 2003-01-10 | 42 | 44 | 42 | 44 | 122,000 | 440 |
| 2003-01-09 | 42 | 43 | 42 | 43 | 43,000 | 430 |
| 2003-01-08 | 43 | 44 | 42 | 42 | 104,000 | 420 |
| 2003-01-07 | 44 | 45 | 43 | 43 | 154,000 | 430 |
| 2003-01-06 | 43 | 44 | 43 | 44 | 68,000 | 440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
