3104 富士紡ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	132	132	130	130	286,000	1,300
2004-12-29	131	132	129	131	682,000	1,310
2004-12-28	129	130	127	129	537,000	1,290
2004-12-27	126	134	125	128	2,352,000	1,280
2004-12-24	125	127	124	125	582,000	1,250
2004-12-22	128	128	125	126	338,000	1,260
2004-12-21	126	127	122	127	1,180,000	1,270
2004-12-20	120	125	120	125	533,000	1,250
2004-12-17	120	122	119	120	225,000	1,200
2004-12-16	121	122	119	120	444,000	1,200
2004-12-15	125	125	121	122	341,000	1,220
2004-12-14	124	124	121	124	267,000	1,240
2004-12-13	124	126	124	124	222,000	1,240
2004-12-10	126	127	124	124	228,000	1,240
2004-12-09	128	128	125	125	293,000	1,250
2004-12-08	126	127	125	126	217,000	1,260
2004-12-07	129	129	127	127	176,000	1,270
2004-12-06	129	130	128	128	134,000	1,280
2004-12-03	130	130	128	130	162,000	1,300
2004-12-02	130	131	129	129	151,000	1,290
2004-12-01	130	130	128	130	186,000	1,300
2004-11-30	131	132	129	130	143,000	1,300
2004-11-29	130	132	130	130	367,000	1,300
2004-11-26	128	130	128	129	249,000	1,290
2004-11-25	127	129	127	129	249,000	1,290
2004-11-24	129	129	127	127	220,000	1,270
2004-11-22	130	130	125	128	355,000	1,280
2004-11-19	133	133	130	131	328,000	1,310
2004-11-18	133	134	132	133	217,000	1,330
2004-11-17	134	134	130	132	471,000	1,320
2004-11-16	136	136	133	134	551,000	1,340
2004-11-15	136	136	133	135	736,000	1,350
2004-11-12	136	136	133	136	718,000	1,360
2004-11-11	137	137	135	137	223,000	1,370
2004-11-10	136	139	136	136	214,000	1,360
2004-11-09	136	137	136	136	59,000	1,360
2004-11-08	137	140	136	138	204,000	1,380
2004-11-05	138	139	136	136	229,000	1,360
2004-11-04	137	138	135	136	319,000	1,360
2004-11-02	132	136	131	136	314,000	1,360
2004-11-01	135	135	130	133	362,000	1,330
2004-10-29	135	135	134	134	181,000	1,340
2004-10-28	136	138	135	137	246,000	1,370
2004-10-27	137	138	133	135	387,000	1,350
2004-10-26	136	138	135	136	176,000	1,360
2004-10-25	136	137	135	136	265,000	1,360
2004-10-22	137	139	137	138	184,000	1,380
2004-10-21	138	140	137	137	181,000	1,370
2004-10-20	142	142	139	139	215,000	1,390
2004-10-19	140	143	139	142	201,000	1,420
2004-10-18	143	143	140	140	181,000	1,400
2004-10-15	136	143	136	143	691,000	1,430
2004-10-14	145	145	140	140	926,000	1,400
2004-10-13	146	150	145	145	1,487,000	1,450
2004-10-12	144	148	144	145	837,000	1,450
2004-10-08	145	147	144	144	725,000	1,440
2004-10-07	153	153	147	148	1,490,000	1,480
2004-10-06	148	154	148	151	2,381,000	1,510
2004-10-05	145	153	144	148	4,141,000	1,480
2004-10-04	147	147	142	144	1,941,000	1,440
2004-10-01	142	149	140	145	4,994,000	1,450
2004-09-30	131	144	131	143	1,323,000	1,430
2004-09-29	135	135	130	130	320,000	1,300
2004-09-28	132	138	132	132	330,000	1,320
2004-09-27	133	133	130	131	145,000	1,310
2004-09-24	130	134	129	132	373,000	1,320
2004-09-22	132	133	129	130	184,000	1,300
2004-09-21	129	132	129	132	363,000	1,320
2004-09-17	135	136	131	132	183,000	1,320
2004-09-16	136	136	133	136	219,000	1,360
2004-09-15	143	143	138	138	585,000	1,380
2004-09-14	142	145	141	142	1,085,000	1,420
2004-09-13	138	145	138	144	1,564,000	1,440
2004-09-10	138	139	134	136	594,000	1,360
2004-09-09	135	144	135	138	1,175,000	1,380
2004-09-08	136	138	135	135	98,000	1,350
2004-09-07	139	140	135	136	349,000	1,360
2004-09-06	131	139	131	139	743,000	1,390
2004-09-03	131	133	130	131	189,000	1,310
2004-09-02	134	134	131	131	260,000	1,310
2004-09-01	130	135	129	132	477,000	1,320
2004-08-31	127	130	126	129	442,000	1,290
2004-08-30	127	128	126	127	72,000	1,270
2004-08-27	128	128	126	128	153,000	1,280
2004-08-26	128	130	127	128	260,000	1,280
2004-08-25	125	127	124	127	129,000	1,270
2004-08-24	127	128	125	126	200,000	1,260
2004-08-23	125	127	124	126	227,000	1,260
2004-08-20	125	128	124	125	236,000	1,250
2004-08-19	124	127	122	125	231,000	1,250
2004-08-18	123	124	121	122	90,000	1,220
2004-08-17	124	125	123	123	56,000	1,230
2004-08-16	123	125	121	122	137,000	1,220
2004-08-13	128	128	125	125	84,000	1,250
2004-08-12	126	128	125	127	48,000	1,270
2004-08-11	126	127	125	127	88,000	1,270
2004-08-10	127	127	124	124	119,000	1,240
2004-08-09	122	127	122	125	113,000	1,250
2004-08-06	123	128	122	127	203,000	1,270
2004-08-05	125	127	124	126	51,000	1,260
2004-08-04	127	127	124	126	132,000	1,260
2004-08-03	128	128	126	128	58,000	1,280
2004-08-02	128	129	127	128	41,000	1,280
2004-07-30	129	132	128	128	110,000	1,280
2004-07-29	129	129	126	127	123,000	1,270
2004-07-28	128	129	126	129	164,000	1,290
2004-07-27	128	131	127	127	183,000	1,270
2004-07-26	130	132	129	130	143,000	1,300
2004-07-23	135	137	132	133	114,000	1,330
2004-07-22	134	136	134	135	77,000	1,350
2004-07-21	137	138	136	137	95,000	1,370
2004-07-20	137	140	136	136	264,000	1,360
2004-07-16	138	140	136	138	104,000	1,380
2004-07-15	140	141	136	136	223,000	1,360
2004-07-14	141	143	139	139	198,000	1,390
2004-07-13	145	145	141	142	175,000	1,420
2004-07-12	144	146	142	145	691,000	1,450
2004-07-09	138	143	137	143	406,000	1,430
2004-07-08	139	139	134	136	214,000	1,360
2004-07-07	137	137	133	135	165,000	1,350
2004-07-06	136	138	136	137	191,000	1,370
2004-07-05	139	140	136	139	234,000	1,390
2004-07-02	140	140	137	139	221,000	1,390
2004-07-01	144	144	142	142	240,000	1,420
2004-06-30	143	144	141	144	435,000	1,440
2004-06-29	141	143	141	143	206,000	1,430
2004-06-28	140	141	139	141	163,000	1,410
2004-06-25	139	140	138	138	108,000	1,380
2004-06-24	140	141	138	138	79,000	1,380
2004-06-23	141	142	139	139	135,000	1,390
2004-06-22	140	141	138	141	125,000	1,410
2004-06-21	139	142	139	141	201,000	1,410
2004-06-18	142	143	138	141	152,000	1,410
2004-06-17	141	145	141	144	303,000	1,440
2004-06-16	142	143	141	143	141,000	1,430
2004-06-15	144	144	140	140	254,000	1,400
2004-06-14	145	146	142	143	353,000	1,430
2004-06-11	139	145	139	141	607,000	1,410
2004-06-10	136	137	136	137	64,000	1,370
2004-06-09	139	140	136	136	205,000	1,360
2004-06-08	139	140	137	137	100,000	1,370
2004-06-07	135	140	134	137	172,000	1,370
2004-06-04	134	137	134	135	128,000	1,350
2004-06-03	137	139	134	134	133,000	1,340
2004-06-02	138	138	135	135	114,000	1,350
2004-06-01	136	138	135	136	122,000	1,360
2004-05-31	135	136	134	135	138,000	1,350
2004-05-28	135	136	134	135	247,000	1,350
2004-05-27	137	139	134	134	257,000	1,340
2004-05-26	144	144	138	139	229,000	1,390
2004-05-25	144	144	136	140	232,000	1,400
2004-05-24	138	146	138	144	642,000	1,440
2004-05-21	135	138	134	138	188,000	1,380
2004-05-20	137	137	133	135	320,000	1,350
2004-05-19	130	135	128	134	315,000	1,340
2004-05-18	120	131	119	130	483,000	1,300
2004-05-17	128	128	117	123	606,000	1,230
2004-05-14	133	134	128	129	422,000	1,290
2004-05-13	131	135	129	131	357,000	1,310
2004-05-12	129	133	128	132	296,000	1,320
2004-05-11	122	129	122	124	574,000	1,240
2004-05-10	133	136	127	127	923,000	1,270
2004-05-07	136	141	136	137	414,000	1,370
2004-05-06	143	146	141	141	437,000	1,410
2004-04-30	143	147	142	145	378,000	1,450
2004-04-28	146	150	145	147	581,000	1,470
2004-04-27	144	150	141	147	926,000	1,470
2004-04-26	149	150	146	146	322,000	1,460
2004-04-23	154	154	149	150	628,000	1,500
2004-04-22	151	153	150	150	839,000	1,500
2004-04-21	147	151	147	149	670,000	1,490
2004-04-20	147	149	146	149	372,000	1,490
2004-04-19	152	153	141	150	878,000	1,500
2004-04-16	154	154	150	151	801,000	1,510
2004-04-15	160	161	147	151	1,972,000	1,510
2004-04-14	147	157	147	156	4,187,000	1,560
2004-04-13	141	150	139	149	4,282,000	1,490
2004-04-12	135	138	135	137	1,009,000	1,370
2004-04-09	137	137	132	136	877,000	1,360
2004-04-08	137	139	136	139	608,000	1,390
2004-04-07	140	140	137	139	656,000	1,390
2004-04-06	141	142	136	140	1,024,000	1,400
2004-04-05	138	141	136	141	2,126,000	1,410
2004-04-02	135	138	134	134	1,665,000	1,340
2004-04-01	136	139	135	135	2,456,000	1,350
2004-03-31	130	134	130	134	2,019,000	1,340
2004-03-30	129	131	127	129	1,384,000	1,290
2004-03-29	126	128	125	128	648,000	1,280
2004-03-26	127	128	125	126	496,000	1,260
2004-03-25	128	129	125	126	711,000	1,260
2004-03-24	123	128	122	126	1,439,000	1,260
2004-03-23	124	124	121	122	626,000	1,220
2004-03-22	124	126	122	125	510,000	1,250
2004-03-19	125	126	123	125	802,000	1,250
2004-03-18	130	130	126	126	2,973,000	1,260
2004-03-17	125	126	123	126	1,547,000	1,260
2004-03-16	123	124	122	124	766,000	1,240
2004-03-15	123	125	121	125	1,114,000	1,250
2004-03-12	119	122	119	120	1,233,000	1,200
2004-03-11	120	123	118	122	2,258,000	1,220
2004-03-10	120	127	119	125	5,823,000	1,250
2004-03-09	117	122	116	120	3,311,000	1,200
2004-03-08	113	117	113	116	1,307,000	1,160
2004-03-05	114	115	111	113	891,000	1,130
2004-03-04	116	116	112	113	1,225,000	1,130
2004-03-03	109	116	108	115	2,283,000	1,150
2004-03-02	110	110	107	109	628,000	1,090
2004-03-01	104	109	104	108	1,055,000	1,080
2004-02-27	105	105	103	105	190,000	1,050
2004-02-26	105	105	103	105	104,000	1,050
2004-02-25	105	105	103	104	197,000	1,040
2004-02-24	106	106	103	104	163,000	1,040
2004-02-23	106	106	104	106	88,000	1,060
2004-02-20	108	108	104	106	332,000	1,060
2004-02-19	105	108	105	107	420,000	1,070
2004-02-18	107	108	104	106	558,000	1,060
2004-02-17	103	106	103	106	466,000	1,060
2004-02-16	103	104	102	103	269,000	1,030
2004-02-13	103	103	101	102	276,000	1,020
2004-02-12	103	103	102	103	124,000	1,030
2004-02-10	102	104	101	103	235,000	1,030
2004-02-09	103	106	102	102	210,000	1,020
2004-02-06	101	103	101	103	146,000	1,030
2004-02-05	102	102	100	100	251,000	1,000
2004-02-04	104	104	101	101	298,000	1,010
2004-02-03	104	105	103	104	267,000	1,040
2004-02-02	104	105	103	103	318,000	1,030
2004-01-30	104	106	103	104	211,000	1,040
2004-01-29	105	105	102	103	322,000	1,030
2004-01-28	105	107	105	106	301,000	1,060
2004-01-27	108	109	107	107	314,000	1,070
2004-01-26	110	111	108	108	289,000	1,080
2004-01-23	113	113	110	110	356,000	1,100
2004-01-22	110	113	109	112	934,000	1,120
2004-01-21	110	111	108	110	525,000	1,100
2004-01-20	109	110	108	110	451,000	1,100
2004-01-19	108	109	107	108	198,000	1,080
2004-01-16	109	110	108	108	316,000	1,080
2004-01-15	112	112	109	109	570,000	1,090
2004-01-14	110	113	107	112	1,085,000	1,120
2004-01-13	109	111	108	111	725,000	1,110
2004-01-09	108	109	107	109	1,075,000	1,090
2004-01-08	107	108	105	108	858,000	1,080
2004-01-07	108	109	106	106	1,774,000	1,060
2004-01-06	108	112	108	110	5,277,000	1,100
2004-01-05	100	101	99	100	266,000	1,000

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30