3104 富士紡ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 237 | 240 | 234 | 234 | 493,000 | 2,340 |
| 2005-12-29 | 241 | 242 | 238 | 238 | 659,000 | 2,380 |
| 2005-12-28 | 235 | 238 | 234 | 237 | 529,000 | 2,370 |
| 2005-12-27 | 239 | 239 | 236 | 237 | 536,000 | 2,370 |
| 2005-12-26 | 245 | 245 | 241 | 242 | 846,000 | 2,420 |
| 2005-12-22 | 241 | 250 | 238 | 243 | 2,692,000 | 2,430 |
| 2005-12-21 | 233 | 239 | 231 | 239 | 1,883,000 | 2,390 |
| 2005-12-20 | 227 | 234 | 227 | 230 | 1,228,000 | 2,300 |
| 2005-12-19 | 229 | 234 | 222 | 232 | 1,626,000 | 2,320 |
| 2005-12-16 | 230 | 240 | 229 | 233 | 1,486,000 | 2,330 |
| 2005-12-15 | 231 | 235 | 227 | 233 | 1,145,000 | 2,330 |
| 2005-12-14 | 246 | 247 | 226 | 234 | 2,981,000 | 2,340 |
| 2005-12-13 | 241 | 241 | 233 | 239 | 4,283,000 | 2,390 |
| 2005-12-12 | 220 | 243 | 219 | 240 | 9,915,000 | 2,400 |
| 2005-12-09 | 203 | 218 | 202 | 218 | 3,911,000 | 2,180 |
| 2005-12-08 | 208 | 208 | 199 | 202 | 1,979,000 | 2,020 |
| 2005-12-07 | 209 | 210 | 206 | 206 | 1,424,000 | 2,060 |
| 2005-12-06 | 208 | 212 | 205 | 209 | 2,736,000 | 2,090 |
| 2005-12-05 | 203 | 209 | 201 | 209 | 3,349,000 | 2,090 |
| 2005-12-02 | 205 | 207 | 200 | 202 | 2,117,000 | 2,020 |
| 2005-12-01 | 198 | 207 | 198 | 204 | 4,926,000 | 2,040 |
| 2005-11-30 | 197 | 202 | 196 | 200 | 3,164,000 | 2,000 |
| 2005-11-29 | 199 | 199 | 195 | 197 | 1,714,000 | 1,970 |
| 2005-11-28 | 198 | 200 | 194 | 200 | 1,421,000 | 2,000 |
| 2005-11-25 | 191 | 196 | 191 | 196 | 1,107,000 | 1,960 |
| 2005-11-24 | 196 | 197 | 192 | 193 | 1,275,000 | 1,930 |
| 2005-11-22 | 197 | 197 | 194 | 196 | 1,040,000 | 1,960 |
| 2005-11-21 | 200 | 202 | 197 | 197 | 865,000 | 1,970 |
| 2005-11-18 | 199 | 203 | 195 | 201 | 2,321,000 | 2,010 |
| 2005-11-17 | 194 | 199 | 194 | 197 | 1,421,000 | 1,970 |
| 2005-11-16 | 192 | 197 | 190 | 194 | 1,043,000 | 1,940 |
| 2005-11-15 | 196 | 198 | 194 | 194 | 2,318,000 | 1,940 |
| 2005-11-14 | 203 | 206 | 197 | 200 | 4,835,000 | 2,000 |
| 2005-11-11 | 186 | 202 | 184 | 201 | 10,849,000 | 2,010 |
| 2005-11-10 | 194 | 197 | 183 | 186 | 5,723,000 | 1,860 |
| 2005-11-09 | 192 | 199 | 191 | 197 | 3,882,000 | 1,970 |
| 2005-11-08 | 186 | 197 | 186 | 197 | 6,997,000 | 1,970 |
| 2005-11-07 | 181 | 188 | 180 | 185 | 3,938,000 | 1,850 |
| 2005-11-04 | 181 | 183 | 180 | 181 | 4,060,000 | 1,810 |
| 2005-11-02 | 173 | 181 | 173 | 179 | 5,194,000 | 1,790 |
| 2005-11-01 | 172 | 175 | 170 | 174 | 1,277,000 | 1,740 |
| 2005-10-31 | 169 | 175 | 168 | 173 | 2,419,000 | 1,730 |
| 2005-10-28 | 168 | 169 | 167 | 169 | 815,000 | 1,690 |
| 2005-10-27 | 170 | 170 | 167 | 168 | 768,000 | 1,680 |
| 2005-10-26 | 168 | 169 | 167 | 168 | 651,000 | 1,680 |
| 2005-10-25 | 167 | 171 | 167 | 168 | 2,332,000 | 1,680 |
| 2005-10-24 | 169 | 170 | 165 | 167 | 1,054,000 | 1,670 |
| 2005-10-21 | 165 | 168 | 163 | 168 | 1,367,000 | 1,680 |
| 2005-10-20 | 164 | 171 | 163 | 166 | 7,489,000 | 1,660 |
| 2005-10-19 | 160 | 162 | 160 | 162 | 707,000 | 1,620 |
| 2005-10-18 | 163 | 163 | 160 | 160 | 719,000 | 1,600 |
| 2005-10-17 | 160 | 163 | 160 | 162 | 1,100,000 | 1,620 |
| 2005-10-14 | 163 | 163 | 160 | 160 | 985,000 | 1,600 |
| 2005-10-13 | 163 | 164 | 161 | 164 | 1,073,000 | 1,640 |
| 2005-10-12 | 166 | 166 | 162 | 163 | 2,072,000 | 1,630 |
| 2005-10-11 | 163 | 166 | 162 | 166 | 2,312,000 | 1,660 |
| 2005-10-07 | 160 | 164 | 158 | 162 | 1,494,000 | 1,620 |
| 2005-10-06 | 163 | 163 | 160 | 160 | 1,268,000 | 1,600 |
| 2005-10-05 | 167 | 167 | 163 | 163 | 1,783,000 | 1,630 |
| 2005-10-04 | 171 | 171 | 167 | 169 | 1,373,000 | 1,690 |
| 2005-10-03 | 167 | 172 | 165 | 171 | 2,034,000 | 1,710 |
| 2005-09-30 | 178 | 178 | 169 | 170 | 2,586,000 | 1,700 |
| 2005-09-29 | 180 | 182 | 175 | 177 | 2,851,000 | 1,770 |
| 2005-09-28 | 174 | 179 | 173 | 177 | 3,488,000 | 1,770 |
| 2005-09-27 | 176 | 178 | 172 | 174 | 4,261,000 | 1,740 |
| 2005-09-26 | 183 | 186 | 178 | 179 | 13,385,000 | 1,790 |
| 2005-09-22 | 170 | 181 | 168 | 178 | 28,389,000 | 1,780 |
| 2005-09-21 | 170 | 171 | 166 | 166 | 2,959,000 | 1,660 |
| 2005-09-20 | 165 | 170 | 164 | 168 | 3,381,000 | 1,680 |
| 2005-09-16 | 166 | 166 | 163 | 163 | 1,103,000 | 1,630 |
| 2005-09-15 | 163 | 166 | 162 | 165 | 3,338,000 | 1,650 |
| 2005-09-14 | 164 | 167 | 162 | 165 | 3,728,000 | 1,650 |
| 2005-09-13 | 169 | 172 | 165 | 167 | 8,464,000 | 1,670 |
| 2005-09-12 | 165 | 169 | 163 | 169 | 5,370,000 | 1,690 |
| 2005-09-09 | 170 | 172 | 163 | 163 | 9,136,000 | 1,630 |
| 2005-09-08 | 159 | 167 | 157 | 167 | 9,383,000 | 1,670 |
| 2005-09-07 | 164 | 165 | 158 | 159 | 2,642,000 | 1,590 |
| 2005-09-06 | 166 | 166 | 161 | 162 | 2,874,000 | 1,620 |
| 2005-09-05 | 169 | 170 | 164 | 167 | 4,433,000 | 1,670 |
| 2005-09-02 | 171 | 174 | 168 | 170 | 8,796,000 | 1,700 |
| 2005-09-01 | 169 | 174 | 166 | 174 | 13,427,000 | 1,740 |
| 2005-08-31 | 167 | 168 | 163 | 165 | 14,277,000 | 1,650 |
| 2005-08-30 | 155 | 164 | 153 | 163 | 21,560,000 | 1,630 |
| 2005-08-29 | 155 | 161 | 150 | 152 | 23,725,000 | 1,520 |
| 2005-08-26 | 145 | 155 | 144 | 152 | 9,643,000 | 1,520 |
| 2005-08-25 | 142 | 144 | 141 | 144 | 400,000 | 1,440 |
| 2005-08-24 | 142 | 143 | 141 | 142 | 209,000 | 1,420 |
| 2005-08-23 | 143 | 144 | 142 | 142 | 392,000 | 1,420 |
| 2005-08-22 | 141 | 143 | 141 | 143 | 561,000 | 1,430 |
| 2005-08-19 | 144 | 144 | 141 | 141 | 356,000 | 1,410 |
| 2005-08-18 | 143 | 145 | 142 | 143 | 918,000 | 1,430 |
| 2005-08-17 | 144 | 145 | 142 | 142 | 567,000 | 1,420 |
| 2005-08-16 | 145 | 146 | 144 | 145 | 741,000 | 1,450 |
| 2005-08-15 | 143 | 145 | 142 | 144 | 518,000 | 1,440 |
| 2005-08-12 | 143 | 143 | 141 | 143 | 480,000 | 1,430 |
| 2005-08-11 | 143 | 144 | 140 | 143 | 730,000 | 1,430 |
| 2005-08-10 | 141 | 142 | 140 | 141 | 418,000 | 1,410 |
| 2005-08-09 | 139 | 140 | 137 | 139 | 397,000 | 1,390 |
| 2005-08-08 | 136 | 137 | 134 | 137 | 374,000 | 1,370 |
| 2005-08-05 | 138 | 139 | 137 | 137 | 190,000 | 1,370 |
| 2005-08-04 | 141 | 142 | 137 | 139 | 468,000 | 1,390 |
| 2005-08-03 | 138 | 140 | 137 | 140 | 386,000 | 1,400 |
| 2005-08-02 | 139 | 140 | 138 | 138 | 336,000 | 1,380 |
| 2005-08-01 | 139 | 141 | 139 | 140 | 377,000 | 1,400 |
| 2005-07-29 | 143 | 143 | 139 | 142 | 675,000 | 1,420 |
| 2005-07-28 | 142 | 143 | 141 | 142 | 528,000 | 1,420 |
| 2005-07-27 | 144 | 146 | 142 | 144 | 1,028,000 | 1,440 |
| 2005-07-26 | 141 | 146 | 140 | 144 | 1,595,000 | 1,440 |
| 2005-07-25 | 139 | 142 | 139 | 141 | 521,000 | 1,410 |
| 2005-07-22 | 139 | 140 | 138 | 139 | 421,000 | 1,390 |
| 2005-07-21 | 140 | 142 | 139 | 140 | 1,041,000 | 1,400 |
| 2005-07-20 | 139 | 140 | 137 | 140 | 672,000 | 1,400 |
| 2005-07-19 | 137 | 139 | 136 | 138 | 700,000 | 1,380 |
| 2005-07-15 | 136 | 137 | 134 | 136 | 691,000 | 1,360 |
| 2005-07-14 | 134 | 136 | 134 | 134 | 610,000 | 1,340 |
| 2005-07-13 | 135 | 135 | 133 | 135 | 210,000 | 1,350 |
| 2005-07-12 | 133 | 135 | 133 | 134 | 468,000 | 1,340 |
| 2005-07-11 | 133 | 134 | 132 | 133 | 263,000 | 1,330 |
| 2005-07-08 | 131 | 133 | 130 | 131 | 370,000 | 1,310 |
| 2005-07-07 | 132 | 133 | 131 | 131 | 182,000 | 1,310 |
| 2005-07-06 | 135 | 135 | 133 | 133 | 247,000 | 1,330 |
| 2005-07-05 | 135 | 136 | 133 | 134 | 625,000 | 1,340 |
| 2005-07-04 | 134 | 134 | 133 | 134 | 215,000 | 1,340 |
| 2005-07-01 | 132 | 133 | 131 | 133 | 304,000 | 1,330 |
| 2005-06-30 | 132 | 133 | 131 | 132 | 251,000 | 1,320 |
| 2005-06-29 | 132 | 132 | 130 | 132 | 208,000 | 1,320 |
| 2005-06-28 | 130 | 132 | 129 | 132 | 310,000 | 1,320 |
| 2005-06-27 | 132 | 132 | 128 | 130 | 374,000 | 1,300 |
| 2005-06-24 | 131 | 132 | 130 | 132 | 718,000 | 1,320 |
| 2005-06-23 | 132 | 133 | 131 | 131 | 89,000 | 1,310 |
| 2005-06-22 | 134 | 134 | 132 | 133 | 354,000 | 1,330 |
| 2005-06-21 | 134 | 135 | 133 | 134 | 187,000 | 1,340 |
| 2005-06-20 | 135 | 135 | 133 | 134 | 283,000 | 1,340 |
| 2005-06-17 | 135 | 136 | 134 | 135 | 461,000 | 1,350 |
| 2005-06-16 | 133 | 136 | 133 | 134 | 1,458,000 | 1,340 |
| 2005-06-15 | 131 | 132 | 130 | 132 | 438,000 | 1,320 |
| 2005-06-14 | 130 | 132 | 129 | 131 | 446,000 | 1,310 |
| 2005-06-13 | 129 | 130 | 129 | 129 | 160,000 | 1,290 |
| 2005-06-10 | 129 | 130 | 127 | 130 | 256,000 | 1,300 |
| 2005-06-09 | 129 | 129 | 128 | 128 | 104,000 | 1,280 |
| 2005-06-08 | 130 | 130 | 128 | 129 | 166,000 | 1,290 |
| 2005-06-07 | 130 | 131 | 129 | 130 | 176,000 | 1,300 |
| 2005-06-06 | 130 | 130 | 128 | 128 | 108,000 | 1,280 |
| 2005-06-03 | 130 | 130 | 128 | 130 | 111,000 | 1,300 |
| 2005-06-02 | 129 | 131 | 129 | 129 | 204,000 | 1,290 |
| 2005-06-01 | 128 | 129 | 126 | 129 | 346,000 | 1,290 |
| 2005-05-31 | 126 | 128 | 126 | 128 | 300,000 | 1,280 |
| 2005-05-30 | 125 | 125 | 123 | 125 | 167,000 | 1,250 |
| 2005-05-27 | 125 | 126 | 123 | 124 | 304,000 | 1,240 |
| 2005-05-26 | 124 | 126 | 124 | 124 | 127,000 | 1,240 |
| 2005-05-25 | 126 | 126 | 125 | 125 | 153,000 | 1,250 |
| 2005-05-24 | 129 | 130 | 126 | 127 | 459,000 | 1,270 |
| 2005-05-23 | 129 | 131 | 128 | 131 | 280,000 | 1,310 |
| 2005-05-20 | 130 | 131 | 128 | 128 | 239,000 | 1,280 |
| 2005-05-19 | 127 | 131 | 127 | 131 | 412,000 | 1,310 |
| 2005-05-18 | 127 | 127 | 124 | 124 | 367,000 | 1,240 |
| 2005-05-17 | 129 | 134 | 124 | 125 | 1,207,000 | 1,250 |
| 2005-05-16 | 130 | 131 | 127 | 127 | 270,000 | 1,270 |
| 2005-05-13 | 132 | 133 | 131 | 132 | 402,000 | 1,320 |
| 2005-05-12 | 138 | 138 | 133 | 134 | 998,000 | 1,340 |
| 2005-05-11 | 137 | 138 | 136 | 137 | 183,000 | 1,370 |
| 2005-05-10 | 138 | 139 | 137 | 138 | 180,000 | 1,380 |
| 2005-05-09 | 136 | 138 | 136 | 138 | 413,000 | 1,380 |
| 2005-05-06 | 136 | 136 | 134 | 135 | 221,000 | 1,350 |
| 2005-05-02 | 136 | 136 | 134 | 134 | 147,000 | 1,340 |
| 2005-04-28 | 136 | 136 | 134 | 135 | 240,000 | 1,350 |
| 2005-04-27 | 136 | 136 | 134 | 135 | 227,000 | 1,350 |
| 2005-04-26 | 135 | 137 | 134 | 135 | 437,000 | 1,350 |
| 2005-04-25 | 132 | 133 | 132 | 132 | 242,000 | 1,320 |
| 2005-04-22 | 132 | 133 | 131 | 132 | 241,000 | 1,320 |
| 2005-04-21 | 128 | 131 | 127 | 129 | 522,000 | 1,290 |
| 2005-04-20 | 132 | 133 | 131 | 131 | 386,000 | 1,310 |
| 2005-04-19 | 128 | 130 | 127 | 129 | 571,000 | 1,290 |
| 2005-04-18 | 124 | 127 | 124 | 124 | 749,000 | 1,240 |
| 2005-04-15 | 133 | 134 | 131 | 132 | 431,000 | 1,320 |
| 2005-04-14 | 137 | 137 | 135 | 136 | 312,000 | 1,360 |
| 2005-04-13 | 139 | 140 | 136 | 137 | 276,000 | 1,370 |
| 2005-04-12 | 141 | 142 | 139 | 139 | 209,000 | 1,390 |
| 2005-04-11 | 143 | 143 | 140 | 142 | 393,000 | 1,420 |
| 2005-04-08 | 143 | 144 | 141 | 143 | 1,188,000 | 1,430 |
| 2005-04-07 | 142 | 143 | 141 | 143 | 1,282,000 | 1,430 |
| 2005-04-06 | 141 | 142 | 140 | 141 | 551,000 | 1,410 |
| 2005-04-05 | 138 | 140 | 137 | 140 | 831,000 | 1,400 |
| 2005-04-04 | 140 | 140 | 138 | 138 | 305,000 | 1,380 |
| 2005-04-01 | 138 | 140 | 137 | 140 | 392,000 | 1,400 |
| 2005-03-31 | 138 | 139 | 137 | 138 | 405,000 | 1,380 |
| 2005-03-30 | 139 | 140 | 136 | 136 | 431,000 | 1,360 |
| 2005-03-29 | 143 | 143 | 139 | 140 | 681,000 | 1,400 |
| 2005-03-28 | 142 | 143 | 140 | 143 | 544,000 | 1,430 |
| 2005-03-25 | 145 | 146 | 143 | 144 | 776,000 | 1,440 |
| 2005-03-24 | 147 | 148 | 147 | 147 | 253,000 | 1,470 |
| 2005-03-23 | 148 | 149 | 146 | 147 | 467,000 | 1,470 |
| 2005-03-22 | 150 | 150 | 148 | 149 | 549,000 | 1,490 |
| 2005-03-18 | 149 | 150 | 148 | 149 | 331,000 | 1,490 |
| 2005-03-17 | 148 | 148 | 147 | 147 | 609,000 | 1,470 |
| 2005-03-16 | 151 | 151 | 149 | 149 | 698,000 | 1,490 |
| 2005-03-15 | 154 | 154 | 150 | 150 | 963,000 | 1,500 |
| 2005-03-14 | 150 | 155 | 150 | 153 | 2,209,000 | 1,530 |
| 2005-03-11 | 150 | 150 | 149 | 149 | 524,000 | 1,490 |
| 2005-03-10 | 149 | 151 | 149 | 149 | 754,000 | 1,490 |
| 2005-03-09 | 148 | 152 | 148 | 151 | 961,000 | 1,510 |
| 2005-03-08 | 150 | 150 | 148 | 148 | 1,179,000 | 1,480 |
| 2005-03-07 | 149 | 152 | 147 | 151 | 1,745,000 | 1,510 |
| 2005-03-04 | 149 | 149 | 147 | 148 | 476,000 | 1,480 |
| 2005-03-03 | 148 | 149 | 147 | 149 | 375,000 | 1,490 |
| 2005-03-02 | 148 | 149 | 147 | 147 | 820,000 | 1,470 |
| 2005-03-01 | 145 | 149 | 144 | 147 | 1,714,000 | 1,470 |
| 2005-02-28 | 145 | 145 | 143 | 145 | 344,000 | 1,450 |
| 2005-02-25 | 143 | 144 | 141 | 143 | 609,000 | 1,430 |
| 2005-02-24 | 141 | 142 | 141 | 142 | 276,000 | 1,420 |
| 2005-02-23 | 140 | 140 | 138 | 140 | 330,000 | 1,400 |
| 2005-02-22 | 143 | 144 | 140 | 141 | 663,000 | 1,410 |
| 2005-02-21 | 140 | 143 | 140 | 143 | 283,000 | 1,430 |
| 2005-02-18 | 140 | 141 | 139 | 140 | 330,000 | 1,400 |
| 2005-02-17 | 140 | 141 | 139 | 139 | 364,000 | 1,390 |
| 2005-02-16 | 145 | 145 | 140 | 140 | 462,000 | 1,400 |
| 2005-02-15 | 146 | 146 | 143 | 145 | 458,000 | 1,450 |
| 2005-02-14 | 146 | 147 | 145 | 145 | 470,000 | 1,450 |
| 2005-02-10 | 146 | 147 | 145 | 146 | 689,000 | 1,460 |
| 2005-02-09 | 144 | 146 | 144 | 146 | 1,132,000 | 1,460 |
| 2005-02-08 | 143 | 145 | 142 | 144 | 1,008,000 | 1,440 |
| 2005-02-07 | 143 | 143 | 142 | 143 | 356,000 | 1,430 |
| 2005-02-04 | 143 | 144 | 140 | 142 | 572,000 | 1,420 |
| 2005-02-03 | 142 | 144 | 141 | 142 | 1,414,000 | 1,420 |
| 2005-02-02 | 138 | 140 | 137 | 140 | 442,000 | 1,400 |
| 2005-02-01 | 140 | 140 | 138 | 138 | 453,000 | 1,380 |
| 2005-01-31 | 138 | 140 | 137 | 140 | 521,000 | 1,400 |
| 2005-01-28 | 139 | 140 | 136 | 138 | 652,000 | 1,380 |
| 2005-01-27 | 140 | 140 | 138 | 138 | 722,000 | 1,380 |
| 2005-01-26 | 140 | 140 | 138 | 139 | 476,000 | 1,390 |
| 2005-01-25 | 140 | 141 | 138 | 139 | 1,253,000 | 1,390 |
| 2005-01-24 | 136 | 140 | 136 | 139 | 1,822,000 | 1,390 |
| 2005-01-21 | 134 | 137 | 133 | 137 | 646,000 | 1,370 |
| 2005-01-20 | 137 | 137 | 135 | 135 | 474,000 | 1,350 |
| 2005-01-19 | 135 | 138 | 135 | 137 | 884,000 | 1,370 |
| 2005-01-18 | 136 | 136 | 134 | 135 | 440,000 | 1,350 |
| 2005-01-17 | 135 | 136 | 132 | 135 | 577,000 | 1,350 |
| 2005-01-14 | 133 | 135 | 133 | 135 | 358,000 | 1,350 |
| 2005-01-13 | 137 | 137 | 135 | 135 | 685,000 | 1,350 |
| 2005-01-12 | 138 | 139 | 136 | 137 | 920,000 | 1,370 |
| 2005-01-11 | 135 | 137 | 135 | 136 | 1,922,000 | 1,360 |
| 2005-01-07 | 135 | 135 | 133 | 134 | 1,496,000 | 1,340 |
| 2005-01-06 | 133 | 135 | 132 | 135 | 1,060,000 | 1,350 |
| 2005-01-05 | 132 | 135 | 132 | 133 | 2,238,000 | 1,330 |
| 2005-01-04 | 131 | 132 | 130 | 131 | 799,000 | 1,310 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
