3104 富士紡ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 266 | 272 | 261 | 272 | 495,000 | 2,720 |
| 2006-12-28 | 266 | 267 | 261 | 265 | 325,000 | 2,650 |
| 2006-12-27 | 267 | 270 | 262 | 266 | 387,000 | 2,660 |
| 2006-12-26 | 259 | 265 | 256 | 264 | 784,000 | 2,640 |
| 2006-12-25 | 267 | 269 | 261 | 262 | 491,000 | 2,620 |
| 2006-12-22 | 271 | 272 | 264 | 268 | 442,000 | 2,680 |
| 2006-12-21 | 277 | 278 | 269 | 271 | 562,000 | 2,710 |
| 2006-12-20 | 269 | 276 | 269 | 274 | 748,000 | 2,740 |
| 2006-12-19 | 276 | 276 | 269 | 269 | 748,000 | 2,690 |
| 2006-12-18 | 281 | 281 | 278 | 279 | 447,000 | 2,790 |
| 2006-12-15 | 280 | 283 | 277 | 278 | 1,331,000 | 2,780 |
| 2006-12-14 | 277 | 278 | 273 | 275 | 487,000 | 2,750 |
| 2006-12-13 | 272 | 272 | 266 | 271 | 584,000 | 2,710 |
| 2006-12-12 | 275 | 276 | 272 | 272 | 476,000 | 2,720 |
| 2006-12-11 | 275 | 277 | 273 | 275 | 560,000 | 2,750 |
| 2006-12-08 | 274 | 284 | 271 | 276 | 3,038,000 | 2,760 |
| 2006-12-07 | 268 | 274 | 268 | 274 | 488,000 | 2,740 |
| 2006-12-06 | 270 | 274 | 267 | 272 | 645,000 | 2,720 |
| 2006-12-05 | 280 | 280 | 273 | 273 | 863,000 | 2,730 |
| 2006-12-04 | 275 | 281 | 273 | 280 | 1,510,000 | 2,800 |
| 2006-12-01 | 272 | 275 | 269 | 274 | 1,142,000 | 2,740 |
| 2006-11-30 | 272 | 273 | 264 | 268 | 772,000 | 2,680 |
| 2006-11-29 | 266 | 268 | 259 | 268 | 1,114,000 | 2,680 |
| 2006-11-28 | 251 | 263 | 251 | 261 | 1,456,000 | 2,610 |
| 2006-11-27 | 240 | 253 | 240 | 250 | 705,000 | 2,500 |
| 2006-11-24 | 241 | 245 | 240 | 243 | 638,000 | 2,430 |
| 2006-11-22 | 232 | 246 | 228 | 245 | 1,323,000 | 2,450 |
| 2006-11-21 | 233 | 237 | 230 | 230 | 721,000 | 2,300 |
| 2006-11-20 | 244 | 244 | 231 | 232 | 1,453,000 | 2,320 |
| 2006-11-17 | 252 | 254 | 242 | 246 | 1,048,000 | 2,460 |
| 2006-11-16 | 259 | 259 | 252 | 253 | 699,000 | 2,530 |
| 2006-11-15 | 264 | 266 | 258 | 258 | 924,000 | 2,580 |
| 2006-11-14 | 257 | 267 | 254 | 260 | 1,738,000 | 2,600 |
| 2006-11-13 | 260 | 260 | 251 | 253 | 1,012,000 | 2,530 |
| 2006-11-10 | 267 | 272 | 261 | 261 | 1,134,000 | 2,610 |
| 2006-11-09 | 270 | 273 | 264 | 266 | 1,026,000 | 2,660 |
| 2006-11-08 | 278 | 278 | 269 | 269 | 663,000 | 2,690 |
| 2006-11-07 | 282 | 284 | 276 | 278 | 1,058,000 | 2,780 |
| 2006-11-06 | 279 | 285 | 277 | 282 | 1,358,000 | 2,820 |
| 2006-11-02 | 274 | 281 | 273 | 280 | 1,677,000 | 2,800 |
| 2006-11-01 | 277 | 277 | 273 | 274 | 898,000 | 2,740 |
| 2006-10-31 | 265 | 278 | 262 | 278 | 1,612,000 | 2,780 |
| 2006-10-30 | 272 | 275 | 265 | 266 | 1,307,000 | 2,660 |
| 2006-10-27 | 276 | 277 | 269 | 273 | 962,000 | 2,730 |
| 2006-10-26 | 273 | 282 | 273 | 275 | 1,532,000 | 2,750 |
| 2006-10-25 | 277 | 279 | 271 | 273 | 1,960,000 | 2,730 |
| 2006-10-24 | 287 | 290 | 277 | 279 | 2,657,000 | 2,790 |
| 2006-10-23 | 288 | 290 | 284 | 284 | 5,171,000 | 2,840 |
| 2006-10-20 | 275 | 281 | 272 | 279 | 4,874,000 | 2,790 |
| 2006-10-19 | 256 | 279 | 253 | 275 | 8,461,000 | 2,750 |
| 2006-10-18 | 248 | 258 | 246 | 256 | 1,188,000 | 2,560 |
| 2006-10-17 | 257 | 257 | 249 | 250 | 604,000 | 2,500 |
| 2006-10-16 | 251 | 259 | 250 | 255 | 1,208,000 | 2,550 |
| 2006-10-13 | 245 | 258 | 245 | 253 | 2,758,000 | 2,530 |
| 2006-10-12 | 229 | 252 | 228 | 243 | 2,666,000 | 2,430 |
| 2006-10-11 | 242 | 243 | 232 | 232 | 1,235,000 | 2,320 |
| 2006-10-10 | 247 | 252 | 244 | 245 | 1,408,000 | 2,450 |
| 2006-10-06 | 260 | 262 | 251 | 252 | 1,289,000 | 2,520 |
| 2006-10-05 | 261 | 264 | 256 | 262 | 1,442,000 | 2,620 |
| 2006-10-04 | 273 | 276 | 259 | 260 | 2,389,000 | 2,600 |
| 2006-10-03 | 273 | 277 | 270 | 274 | 1,562,000 | 2,740 |
| 2006-10-02 | 281 | 285 | 275 | 277 | 2,625,000 | 2,770 |
| 2006-09-29 | 273 | 278 | 270 | 278 | 2,861,000 | 2,780 |
| 2006-09-28 | 267 | 273 | 263 | 272 | 2,780,000 | 2,720 |
| 2006-09-27 | 254 | 266 | 254 | 265 | 3,185,000 | 2,650 |
| 2006-09-26 | 256 | 257 | 249 | 250 | 1,117,000 | 2,500 |
| 2006-09-25 | 249 | 254 | 248 | 253 | 701,000 | 2,530 |
| 2006-09-22 | 255 | 257 | 247 | 254 | 2,249,000 | 2,540 |
| 2006-09-21 | 265 | 267 | 252 | 260 | 1,099,000 | 2,600 |
| 2006-09-20 | 264 | 265 | 260 | 262 | 1,131,000 | 2,620 |
| 2006-09-19 | 260 | 272 | 259 | 266 | 948,000 | 2,660 |
| 2006-09-15 | 266 | 272 | 255 | 264 | 1,593,000 | 2,640 |
| 2006-09-14 | 270 | 276 | 264 | 269 | 1,860,000 | 2,690 |
| 2006-09-13 | 284 | 287 | 271 | 271 | 1,545,000 | 2,710 |
| 2006-09-12 | 288 | 290 | 280 | 284 | 1,423,000 | 2,840 |
| 2006-09-11 | 290 | 294 | 286 | 288 | 3,394,000 | 2,880 |
| 2006-09-08 | 270 | 296 | 269 | 293 | 4,911,000 | 2,930 |
| 2006-09-07 | 267 | 275 | 266 | 273 | 2,278,000 | 2,730 |
| 2006-09-06 | 278 | 280 | 270 | 272 | 3,470,000 | 2,720 |
| 2006-09-05 | 284 | 284 | 279 | 283 | 1,303,000 | 2,830 |
| 2006-09-04 | 282 | 287 | 282 | 284 | 1,819,000 | 2,840 |
| 2006-09-01 | 278 | 285 | 273 | 282 | 3,953,000 | 2,820 |
| 2006-08-31 | 275 | 278 | 270 | 276 | 1,960,000 | 2,760 |
| 2006-08-30 | 267 | 280 | 265 | 278 | 5,707,000 | 2,780 |
| 2006-08-29 | 260 | 268 | 256 | 267 | 2,209,000 | 2,670 |
| 2006-08-28 | 260 | 264 | 254 | 259 | 1,723,000 | 2,590 |
| 2006-08-25 | 262 | 269 | 254 | 259 | 3,054,000 | 2,590 |
| 2006-08-24 | 254 | 275 | 252 | 260 | 12,431,000 | 2,600 |
| 2006-08-23 | 236 | 255 | 236 | 254 | 5,236,000 | 2,540 |
| 2006-08-22 | 232 | 238 | 229 | 236 | 1,418,000 | 2,360 |
| 2006-08-21 | 230 | 236 | 230 | 231 | 869,000 | 2,310 |
| 2006-08-18 | 232 | 232 | 227 | 229 | 1,063,000 | 2,290 |
| 2006-08-17 | 239 | 240 | 230 | 232 | 1,572,000 | 2,320 |
| 2006-08-16 | 236 | 243 | 233 | 238 | 1,901,000 | 2,380 |
| 2006-08-15 | 237 | 238 | 233 | 236 | 1,676,000 | 2,360 |
| 2006-08-14 | 228 | 235 | 225 | 235 | 1,625,000 | 2,350 |
| 2006-08-11 | 224 | 229 | 223 | 228 | 854,000 | 2,280 |
| 2006-08-10 | 222 | 227 | 220 | 225 | 594,000 | 2,250 |
| 2006-08-09 | 222 | 224 | 219 | 224 | 658,000 | 2,240 |
| 2006-08-08 | 218 | 224 | 218 | 222 | 722,000 | 2,220 |
| 2006-08-07 | 227 | 228 | 220 | 221 | 1,667,000 | 2,210 |
| 2006-08-04 | 227 | 231 | 227 | 230 | 3,688,000 | 2,300 |
| 2006-08-03 | 225 | 228 | 221 | 224 | 1,461,000 | 2,240 |
| 2006-08-02 | 217 | 224 | 215 | 223 | 1,932,000 | 2,230 |
| 2006-08-01 | 215 | 218 | 212 | 217 | 1,919,000 | 2,170 |
| 2006-07-31 | 219 | 224 | 214 | 214 | 2,599,000 | 2,140 |
| 2006-07-28 | 207 | 233 | 205 | 218 | 8,954,000 | 2,180 |
| 2006-07-27 | 206 | 209 | 198 | 206 | 3,274,000 | 2,060 |
| 2006-07-26 | 220 | 224 | 206 | 211 | 1,855,000 | 2,110 |
| 2006-07-25 | 225 | 225 | 216 | 217 | 1,078,000 | 2,170 |
| 2006-07-24 | 215 | 220 | 208 | 216 | 1,400,000 | 2,160 |
| 2006-07-21 | 211 | 214 | 210 | 214 | 2,385,000 | 2,140 |
| 2006-07-20 | 209 | 218 | 202 | 218 | 2,694,000 | 2,180 |
| 2006-07-19 | 199 | 205 | 190 | 194 | 2,597,000 | 1,940 |
| 2006-07-18 | 217 | 219 | 197 | 199 | 4,673,000 | 1,990 |
| 2006-07-14 | 228 | 231 | 217 | 219 | 3,515,000 | 2,190 |
| 2006-07-13 | 237 | 239 | 234 | 234 | 2,107,000 | 2,340 |
| 2006-07-12 | 242 | 247 | 235 | 242 | 4,230,000 | 2,420 |
| 2006-07-11 | 236 | 247 | 236 | 241 | 4,991,000 | 2,410 |
| 2006-07-10 | 225 | 243 | 225 | 239 | 7,654,000 | 2,390 |
| 2006-07-07 | 233 | 234 | 227 | 230 | 3,855,000 | 2,300 |
| 2006-07-06 | 229 | 236 | 229 | 230 | 3,544,000 | 2,300 |
| 2006-07-05 | 230 | 234 | 230 | 232 | 3,005,000 | 2,320 |
| 2006-07-04 | 237 | 243 | 232 | 234 | 11,838,000 | 2,340 |
| 2006-07-03 | 220 | 240 | 216 | 240 | 9,793,000 | 2,400 |
| 2006-06-30 | 224 | 224 | 217 | 220 | 4,909,000 | 2,200 |
| 2006-06-29 | 222 | 223 | 216 | 220 | 5,297,000 | 2,200 |
| 2006-06-28 | 219 | 225 | 213 | 222 | 8,641,000 | 2,220 |
| 2006-06-27 | 223 | 227 | 220 | 223 | 10,623,000 | 2,230 |
| 2006-06-26 | 225 | 233 | 218 | 219 | 29,879,000 | 2,190 |
| 2006-06-23 | 210 | 225 | 204 | 225 | 41,540,000 | 2,250 |
| 2006-06-22 | 220 | 221 | 206 | 210 | 51,324,000 | 2,100 |
| 2006-06-21 | 202 | 213 | 185 | 213 | 59,364,000 | 2,130 |
| 2006-06-20 | 214 | 215 | 196 | 198 | 15,559,000 | 1,980 |
| 2006-06-19 | 210 | 219 | 207 | 217 | 17,079,000 | 2,170 |
| 2006-06-16 | 225 | 232 | 205 | 210 | 15,172,000 | 2,100 |
| 2006-06-15 | 244 | 247 | 217 | 220 | 4,795,000 | 2,200 |
| 2006-06-14 | 238 | 244 | 230 | 242 | 2,398,000 | 2,420 |
| 2006-06-13 | 258 | 265 | 231 | 234 | 3,540,000 | 2,340 |
| 2006-06-12 | 251 | 265 | 251 | 263 | 955,000 | 2,630 |
| 2006-06-09 | 262 | 274 | 245 | 266 | 2,548,000 | 2,660 |
| 2006-06-08 | 295 | 295 | 250 | 257 | 3,876,000 | 2,570 |
| 2006-06-07 | 311 | 312 | 303 | 305 | 883,000 | 3,050 |
| 2006-06-06 | 318 | 319 | 314 | 315 | 349,000 | 3,150 |
| 2006-06-05 | 318 | 321 | 316 | 320 | 352,000 | 3,200 |
| 2006-06-02 | 321 | 323 | 304 | 318 | 3,794,000 | 3,180 |
| 2006-06-01 | 322 | 325 | 318 | 319 | 485,000 | 3,190 |
| 2006-05-31 | 323 | 323 | 320 | 321 | 957,000 | 3,210 |
| 2006-05-30 | 325 | 325 | 322 | 324 | 311,000 | 3,240 |
| 2006-05-29 | 330 | 330 | 324 | 325 | 402,000 | 3,250 |
| 2006-05-26 | 327 | 332 | 325 | 326 | 1,127,000 | 3,260 |
| 2006-05-25 | 325 | 329 | 323 | 325 | 527,000 | 3,250 |
| 2006-05-24 | 321 | 323 | 318 | 322 | 574,000 | 3,220 |
| 2006-05-23 | 326 | 326 | 318 | 318 | 1,211,000 | 3,180 |
| 2006-05-22 | 328 | 334 | 325 | 325 | 2,116,000 | 3,250 |
| 2006-05-19 | 316 | 328 | 315 | 327 | 1,193,000 | 3,270 |
| 2006-05-18 | 313 | 316 | 311 | 315 | 941,000 | 3,150 |
| 2006-05-17 | 310 | 317 | 309 | 317 | 905,000 | 3,170 |
| 2006-05-16 | 316 | 320 | 308 | 312 | 800,000 | 3,120 |
| 2006-05-15 | 317 | 320 | 314 | 317 | 571,000 | 3,170 |
| 2006-05-12 | 318 | 323 | 316 | 320 | 486,000 | 3,200 |
| 2006-05-11 | 321 | 327 | 312 | 323 | 804,000 | 3,230 |
| 2006-05-10 | 325 | 327 | 318 | 321 | 497,000 | 3,210 |
| 2006-05-09 | 328 | 332 | 324 | 324 | 1,055,000 | 3,240 |
| 2006-05-08 | 318 | 332 | 317 | 328 | 1,031,000 | 3,280 |
| 2006-05-02 | 314 | 321 | 314 | 317 | 339,000 | 3,170 |
| 2006-05-01 | 315 | 317 | 313 | 314 | 189,000 | 3,140 |
| 2006-04-28 | 314 | 324 | 314 | 315 | 900,000 | 3,150 |
| 2006-04-27 | 310 | 315 | 308 | 314 | 520,000 | 3,140 |
| 2006-04-26 | 309 | 310 | 307 | 310 | 467,000 | 3,100 |
| 2006-04-25 | 308 | 312 | 307 | 312 | 444,000 | 3,120 |
| 2006-04-24 | 314 | 315 | 310 | 311 | 428,000 | 3,110 |
| 2006-04-21 | 313 | 316 | 312 | 315 | 565,000 | 3,150 |
| 2006-04-20 | 317 | 319 | 313 | 316 | 417,000 | 3,160 |
| 2006-04-19 | 322 | 322 | 316 | 316 | 418,000 | 3,160 |
| 2006-04-18 | 310 | 322 | 310 | 318 | 581,000 | 3,180 |
| 2006-04-17 | 320 | 320 | 313 | 314 | 486,000 | 3,140 |
| 2006-04-14 | 313 | 321 | 313 | 320 | 855,000 | 3,200 |
| 2006-04-13 | 309 | 313 | 305 | 312 | 418,000 | 3,120 |
| 2006-04-12 | 311 | 312 | 306 | 309 | 612,000 | 3,090 |
| 2006-04-11 | 319 | 319 | 313 | 315 | 412,000 | 3,150 |
| 2006-04-10 | 317 | 321 | 315 | 319 | 491,000 | 3,190 |
| 2006-04-07 | 321 | 322 | 303 | 321 | 1,262,000 | 3,210 |
| 2006-04-06 | 320 | 324 | 312 | 323 | 2,131,000 | 3,230 |
| 2006-04-05 | 307 | 317 | 304 | 317 | 1,600,000 | 3,170 |
| 2006-04-04 | 310 | 310 | 303 | 306 | 615,000 | 3,060 |
| 2006-04-03 | 309 | 314 | 306 | 309 | 1,963,000 | 3,090 |
| 2006-03-31 | 286 | 312 | 285 | 302 | 4,336,000 | 3,020 |
| 2006-03-30 | 286 | 287 | 283 | 284 | 298,000 | 2,840 |
| 2006-03-29 | 282 | 287 | 280 | 285 | 295,000 | 2,850 |
| 2006-03-28 | 282 | 283 | 281 | 281 | 160,000 | 2,810 |
| 2006-03-27 | 284 | 284 | 280 | 280 | 414,000 | 2,800 |
| 2006-03-24 | 285 | 286 | 282 | 283 | 451,000 | 2,830 |
| 2006-03-23 | 290 | 290 | 284 | 288 | 906,000 | 2,880 |
| 2006-03-22 | 280 | 287 | 279 | 286 | 1,098,000 | 2,860 |
| 2006-03-20 | 284 | 284 | 279 | 279 | 484,000 | 2,790 |
| 2006-03-17 | 279 | 293 | 278 | 279 | 3,603,000 | 2,790 |
| 2006-03-16 | 284 | 288 | 279 | 280 | 694,000 | 2,800 |
| 2006-03-15 | 284 | 284 | 279 | 282 | 426,000 | 2,820 |
| 2006-03-14 | 284 | 287 | 281 | 283 | 442,000 | 2,830 |
| 2006-03-13 | 283 | 288 | 280 | 286 | 808,000 | 2,860 |
| 2006-03-10 | 282 | 286 | 277 | 281 | 874,000 | 2,810 |
| 2006-03-09 | 276 | 288 | 274 | 284 | 1,181,000 | 2,840 |
| 2006-03-08 | 282 | 302 | 274 | 279 | 6,228,000 | 2,790 |
| 2006-03-07 | 280 | 284 | 279 | 284 | 453,000 | 2,840 |
| 2006-03-06 | 279 | 284 | 277 | 284 | 682,000 | 2,840 |
| 2006-03-03 | 280 | 285 | 277 | 284 | 1,076,000 | 2,840 |
| 2006-03-02 | 285 | 289 | 263 | 284 | 2,132,000 | 2,840 |
| 2006-03-01 | 280 | 287 | 279 | 282 | 1,600,000 | 2,820 |
| 2006-02-28 | 283 | 287 | 280 | 282 | 1,218,000 | 2,820 |
| 2006-02-27 | 281 | 282 | 277 | 281 | 919,000 | 2,810 |
| 2006-02-24 | 279 | 286 | 277 | 281 | 1,415,000 | 2,810 |
| 2006-02-23 | 276 | 283 | 273 | 279 | 1,766,000 | 2,790 |
| 2006-02-22 | 260 | 280 | 259 | 279 | 2,147,000 | 2,790 |
| 2006-02-21 | 239 | 255 | 239 | 255 | 663,000 | 2,550 |
| 2006-02-20 | 234 | 247 | 231 | 239 | 1,418,000 | 2,390 |
| 2006-02-17 | 261 | 261 | 242 | 249 | 704,000 | 2,490 |
| 2006-02-16 | 254 | 265 | 250 | 259 | 386,000 | 2,590 |
| 2006-02-15 | 268 | 270 | 252 | 258 | 729,000 | 2,580 |
| 2006-02-14 | 253 | 264 | 243 | 260 | 1,009,000 | 2,600 |
| 2006-02-13 | 267 | 267 | 258 | 258 | 1,082,000 | 2,580 |
| 2006-02-10 | 268 | 272 | 261 | 271 | 1,542,000 | 2,710 |
| 2006-02-09 | 286 | 290 | 266 | 272 | 3,278,000 | 2,720 |
| 2006-02-08 | 291 | 296 | 280 | 282 | 3,484,000 | 2,820 |
| 2006-02-07 | 287 | 296 | 281 | 294 | 4,288,000 | 2,940 |
| 2006-02-06 | 273 | 293 | 270 | 293 | 9,488,000 | 2,930 |
| 2006-02-03 | 264 | 278 | 261 | 273 | 10,355,000 | 2,730 |
| 2006-02-02 | 230 | 278 | 230 | 272 | 26,765,000 | 2,720 |
| 2006-02-01 | 233 | 235 | 229 | 232 | 340,000 | 2,320 |
| 2006-01-31 | 234 | 236 | 231 | 236 | 431,000 | 2,360 |
| 2006-01-30 | 233 | 236 | 232 | 233 | 620,000 | 2,330 |
| 2006-01-27 | 235 | 236 | 225 | 234 | 905,000 | 2,340 |
| 2006-01-26 | 225 | 233 | 224 | 232 | 706,000 | 2,320 |
| 2006-01-25 | 218 | 225 | 215 | 221 | 487,000 | 2,210 |
| 2006-01-24 | 209 | 218 | 209 | 213 | 473,000 | 2,130 |
| 2006-01-23 | 210 | 215 | 203 | 208 | 756,000 | 2,080 |
| 2006-01-20 | 221 | 223 | 216 | 218 | 560,000 | 2,180 |
| 2006-01-19 | 200 | 227 | 200 | 220 | 1,418,000 | 2,200 |
| 2006-01-18 | 221 | 221 | 192 | 207 | 1,499,000 | 2,070 |
| 2006-01-17 | 234 | 237 | 222 | 226 | 573,000 | 2,260 |
| 2006-01-16 | 239 | 239 | 236 | 237 | 343,000 | 2,370 |
| 2006-01-13 | 237 | 241 | 236 | 240 | 649,000 | 2,400 |
| 2006-01-12 | 240 | 240 | 236 | 238 | 487,000 | 2,380 |
| 2006-01-11 | 235 | 242 | 234 | 240 | 914,000 | 2,400 |
| 2006-01-10 | 241 | 241 | 235 | 236 | 438,000 | 2,360 |
| 2006-01-06 | 240 | 244 | 238 | 241 | 728,000 | 2,410 |
| 2006-01-05 | 243 | 243 | 238 | 240 | 591,000 | 2,400 |
| 2006-01-04 | 238 | 242 | 236 | 241 | 298,000 | 2,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
