3104 富士紡ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 168 | 169 | 164 | 165 | 1,172,000 | 1,650 |
| 2007-12-27 | 172 | 177 | 171 | 172 | 3,468,000 | 1,720 |
| 2007-12-26 | 167 | 175 | 167 | 174 | 2,958,000 | 1,740 |
| 2007-12-25 | 168 | 169 | 165 | 167 | 1,339,000 | 1,670 |
| 2007-12-21 | 162 | 165 | 160 | 164 | 1,739,000 | 1,640 |
| 2007-12-20 | 172 | 173 | 161 | 161 | 3,440,000 | 1,610 |
| 2007-12-19 | 167 | 178 | 166 | 171 | 6,592,000 | 1,710 |
| 2007-12-18 | 164 | 171 | 162 | 168 | 3,050,000 | 1,680 |
| 2007-12-17 | 165 | 173 | 165 | 166 | 5,435,000 | 1,660 |
| 2007-12-14 | 167 | 170 | 163 | 165 | 2,733,000 | 1,650 |
| 2007-12-13 | 173 | 174 | 163 | 164 | 3,833,000 | 1,640 |
| 2007-12-12 | 164 | 175 | 162 | 174 | 5,535,000 | 1,740 |
| 2007-12-11 | 166 | 168 | 164 | 167 | 2,856,000 | 1,670 |
| 2007-12-10 | 162 | 165 | 157 | 165 | 3,154,000 | 1,650 |
| 2007-12-07 | 162 | 165 | 159 | 161 | 3,452,000 | 1,610 |
| 2007-12-06 | 161 | 162 | 156 | 160 | 2,098,000 | 1,600 |
| 2007-12-05 | 155 | 162 | 154 | 157 | 3,199,000 | 1,570 |
| 2007-12-04 | 168 | 170 | 157 | 158 | 2,955,000 | 1,580 |
| 2007-12-03 | 176 | 177 | 167 | 168 | 2,061,000 | 1,680 |
| 2007-11-30 | 168 | 177 | 168 | 175 | 3,697,000 | 1,750 |
| 2007-11-29 | 168 | 172 | 167 | 170 | 2,904,000 | 1,700 |
| 2007-11-28 | 169 | 170 | 163 | 167 | 2,480,000 | 1,670 |
| 2007-11-27 | 158 | 168 | 158 | 167 | 4,001,000 | 1,670 |
| 2007-11-26 | 158 | 164 | 157 | 162 | 3,747,000 | 1,620 |
| 2007-11-22 | 150 | 158 | 149 | 155 | 3,148,000 | 1,550 |
| 2007-11-21 | 153 | 157 | 151 | 153 | 2,255,000 | 1,530 |
| 2007-11-20 | 144 | 154 | 142 | 153 | 2,934,000 | 1,530 |
| 2007-11-19 | 153 | 159 | 151 | 151 | 3,931,000 | 1,510 |
| 2007-11-16 | 151 | 151 | 147 | 149 | 2,945,000 | 1,490 |
| 2007-11-15 | 140 | 157 | 138 | 153 | 7,226,000 | 1,530 |
| 2007-11-14 | 143 | 146 | 131 | 140 | 5,658,000 | 1,400 |
| 2007-11-13 | 136 | 142 | 134 | 142 | 2,042,000 | 1,420 |
| 2007-11-12 | 141 | 142 | 132 | 137 | 1,859,000 | 1,370 |
| 2007-11-09 | 145 | 148 | 142 | 146 | 1,610,000 | 1,460 |
| 2007-11-08 | 143 | 147 | 143 | 147 | 1,372,000 | 1,470 |
| 2007-11-07 | 153 | 154 | 150 | 151 | 1,674,000 | 1,510 |
| 2007-11-06 | 155 | 159 | 155 | 156 | 1,738,000 | 1,560 |
| 2007-11-05 | 163 | 164 | 156 | 159 | 2,472,000 | 1,590 |
| 2007-11-02 | 163 | 168 | 162 | 165 | 1,916,000 | 1,650 |
| 2007-11-01 | 171 | 171 | 166 | 168 | 1,489,000 | 1,680 |
| 2007-10-31 | 172 | 175 | 168 | 170 | 3,153,000 | 1,700 |
| 2007-10-30 | 163 | 172 | 162 | 172 | 5,916,000 | 1,720 |
| 2007-10-29 | 157 | 160 | 157 | 160 | 1,537,000 | 1,600 |
| 2007-10-26 | 160 | 160 | 154 | 155 | 1,871,000 | 1,550 |
| 2007-10-25 | 161 | 162 | 157 | 158 | 1,288,000 | 1,580 |
| 2007-10-24 | 162 | 165 | 159 | 161 | 2,445,000 | 1,610 |
| 2007-10-23 | 166 | 168 | 160 | 163 | 2,700,000 | 1,630 |
| 2007-10-22 | 157 | 164 | 153 | 163 | 3,021,000 | 1,630 |
| 2007-10-19 | 171 | 171 | 166 | 167 | 2,420,000 | 1,670 |
| 2007-10-18 | 162 | 171 | 161 | 170 | 3,391,000 | 1,700 |
| 2007-10-17 | 163 | 164 | 158 | 161 | 3,258,000 | 1,610 |
| 2007-10-16 | 168 | 171 | 163 | 165 | 2,693,000 | 1,650 |
| 2007-10-15 | 176 | 178 | 170 | 173 | 2,875,000 | 1,730 |
| 2007-10-12 | 177 | 179 | 173 | 175 | 2,765,000 | 1,750 |
| 2007-10-11 | 173 | 180 | 168 | 180 | 5,162,000 | 1,800 |
| 2007-10-10 | 185 | 185 | 172 | 176 | 5,108,000 | 1,760 |
| 2007-10-09 | 185 | 189 | 184 | 184 | 4,363,000 | 1,840 |
| 2007-10-05 | 186 | 189 | 182 | 183 | 7,028,000 | 1,830 |
| 2007-10-04 | 176 | 186 | 176 | 182 | 8,234,000 | 1,820 |
| 2007-10-03 | 171 | 179 | 170 | 176 | 9,164,000 | 1,760 |
| 2007-10-02 | 168 | 175 | 166 | 170 | 13,608,000 | 1,700 |
| 2007-10-01 | 157 | 168 | 154 | 168 | 7,569,000 | 1,680 |
| 2007-09-28 | 162 | 163 | 157 | 158 | 3,834,000 | 1,580 |
| 2007-09-27 | 166 | 168 | 162 | 163 | 5,890,000 | 1,630 |
| 2007-09-26 | 161 | 165 | 158 | 164 | 7,962,000 | 1,640 |
| 2007-09-25 | 157 | 165 | 154 | 161 | 16,950,000 | 1,610 |
| 2007-09-21 | 155 | 160 | 150 | 152 | 12,206,000 | 1,520 |
| 2007-09-20 | 155 | 163 | 152 | 159 | 22,816,000 | 1,590 |
| 2007-09-19 | 143 | 157 | 141 | 156 | 20,832,000 | 1,560 |
| 2007-09-18 | 137 | 140 | 134 | 136 | 5,612,000 | 1,360 |
| 2007-09-14 | 144 | 146 | 138 | 140 | 16,129,000 | 1,400 |
| 2007-09-13 | 127 | 137 | 127 | 136 | 13,432,000 | 1,360 |
| 2007-09-12 | 126 | 128 | 124 | 126 | 6,059,000 | 1,260 |
| 2007-09-11 | 116 | 132 | 115 | 129 | 5,553,000 | 1,290 |
| 2007-09-10 | 116 | 119 | 115 | 117 | 1,860,000 | 1,170 |
| 2007-09-07 | 120 | 125 | 119 | 121 | 1,949,000 | 1,210 |
| 2007-09-06 | 119 | 122 | 115 | 121 | 3,383,000 | 1,210 |
| 2007-09-05 | 130 | 130 | 121 | 123 | 2,807,000 | 1,230 |
| 2007-09-04 | 132 | 132 | 128 | 130 | 1,689,000 | 1,300 |
| 2007-09-03 | 135 | 136 | 131 | 133 | 1,145,000 | 1,330 |
| 2007-08-31 | 132 | 135 | 131 | 134 | 1,270,000 | 1,340 |
| 2007-08-30 | 133 | 134 | 129 | 131 | 1,440,000 | 1,310 |
| 2007-08-29 | 132 | 133 | 129 | 130 | 1,676,000 | 1,300 |
| 2007-08-28 | 137 | 138 | 135 | 136 | 1,767,000 | 1,360 |
| 2007-08-27 | 148 | 148 | 138 | 138 | 2,034,000 | 1,380 |
| 2007-08-24 | 151 | 151 | 142 | 144 | 2,556,000 | 1,440 |
| 2007-08-23 | 146 | 158 | 146 | 153 | 2,204,000 | 1,530 |
| 2007-08-22 | 143 | 146 | 143 | 144 | 740,000 | 1,440 |
| 2007-08-21 | 143 | 148 | 141 | 144 | 1,014,000 | 1,440 |
| 2007-08-20 | 148 | 149 | 141 | 144 | 1,882,000 | 1,440 |
| 2007-08-17 | 143 | 147 | 132 | 133 | 1,815,000 | 1,330 |
| 2007-08-16 | 151 | 152 | 143 | 147 | 1,569,000 | 1,470 |
| 2007-08-15 | 156 | 158 | 153 | 154 | 774,000 | 1,540 |
| 2007-08-14 | 159 | 160 | 156 | 159 | 774,000 | 1,590 |
| 2007-08-13 | 154 | 164 | 154 | 159 | 1,279,000 | 1,590 |
| 2007-08-10 | 156 | 160 | 152 | 154 | 2,592,000 | 1,540 |
| 2007-08-09 | 164 | 166 | 156 | 165 | 2,390,000 | 1,650 |
| 2007-08-08 | 165 | 167 | 159 | 161 | 2,279,000 | 1,610 |
| 2007-08-07 | 176 | 176 | 164 | 164 | 1,735,000 | 1,640 |
| 2007-08-06 | 173 | 176 | 171 | 173 | 680,000 | 1,730 |
| 2007-08-03 | 180 | 180 | 175 | 176 | 753,000 | 1,760 |
| 2007-08-02 | 185 | 186 | 174 | 179 | 1,095,000 | 1,790 |
| 2007-08-01 | 193 | 193 | 182 | 183 | 1,029,000 | 1,830 |
| 2007-07-31 | 193 | 194 | 188 | 192 | 895,000 | 1,920 |
| 2007-07-30 | 182 | 196 | 181 | 195 | 1,549,000 | 1,950 |
| 2007-07-27 | 180 | 187 | 178 | 184 | 1,747,000 | 1,840 |
| 2007-07-26 | 196 | 196 | 186 | 187 | 2,217,000 | 1,870 |
| 2007-07-25 | 201 | 201 | 195 | 197 | 1,656,000 | 1,970 |
| 2007-07-24 | 204 | 205 | 199 | 201 | 1,908,000 | 2,010 |
| 2007-07-23 | 203 | 204 | 201 | 202 | 1,258,000 | 2,020 |
| 2007-07-20 | 210 | 210 | 203 | 205 | 2,469,000 | 2,050 |
| 2007-07-19 | 213 | 214 | 210 | 211 | 571,000 | 2,110 |
| 2007-07-18 | 216 | 217 | 212 | 214 | 649,000 | 2,140 |
| 2007-07-17 | 216 | 217 | 215 | 216 | 379,000 | 2,160 |
| 2007-07-13 | 219 | 219 | 215 | 215 | 743,000 | 2,150 |
| 2007-07-12 | 220 | 220 | 215 | 217 | 905,000 | 2,170 |
| 2007-07-11 | 221 | 222 | 218 | 219 | 1,161,000 | 2,190 |
| 2007-07-10 | 219 | 225 | 219 | 223 | 1,609,000 | 2,230 |
| 2007-07-09 | 218 | 222 | 217 | 218 | 1,007,000 | 2,180 |
| 2007-07-06 | 218 | 219 | 216 | 216 | 685,000 | 2,160 |
| 2007-07-05 | 220 | 220 | 217 | 218 | 654,000 | 2,180 |
| 2007-07-04 | 220 | 220 | 218 | 220 | 452,000 | 2,200 |
| 2007-07-03 | 221 | 222 | 217 | 219 | 1,202,000 | 2,190 |
| 2007-07-02 | 226 | 226 | 218 | 221 | 1,677,000 | 2,210 |
| 2007-06-29 | 220 | 227 | 219 | 223 | 3,719,000 | 2,230 |
| 2007-06-28 | 216 | 219 | 215 | 218 | 1,174,000 | 2,180 |
| 2007-06-27 | 218 | 219 | 214 | 214 | 1,247,000 | 2,140 |
| 2007-06-26 | 220 | 224 | 218 | 218 | 1,935,000 | 2,180 |
| 2007-06-25 | 225 | 228 | 218 | 218 | 2,397,000 | 2,180 |
| 2007-06-22 | 230 | 231 | 228 | 229 | 798,000 | 2,290 |
| 2007-06-21 | 231 | 236 | 226 | 228 | 2,326,000 | 2,280 |
| 2007-06-20 | 233 | 241 | 231 | 236 | 1,293,000 | 2,360 |
| 2007-06-19 | 233 | 233 | 230 | 232 | 842,000 | 2,320 |
| 2007-06-18 | 239 | 239 | 233 | 233 | 1,110,000 | 2,330 |
| 2007-06-15 | 242 | 242 | 237 | 240 | 271,000 | 2,400 |
| 2007-06-14 | 245 | 245 | 238 | 241 | 603,000 | 2,410 |
| 2007-06-13 | 237 | 243 | 235 | 242 | 579,000 | 2,420 |
| 2007-06-12 | 236 | 240 | 233 | 239 | 594,000 | 2,390 |
| 2007-06-11 | 255 | 256 | 235 | 239 | 1,002,000 | 2,390 |
| 2007-06-08 | 251 | 253 | 248 | 252 | 749,000 | 2,520 |
| 2007-06-07 | 251 | 257 | 251 | 255 | 1,095,000 | 2,550 |
| 2007-06-06 | 241 | 263 | 240 | 258 | 3,037,000 | 2,580 |
| 2007-06-05 | 247 | 249 | 240 | 243 | 1,993,000 | 2,430 |
| 2007-06-04 | 236 | 250 | 236 | 249 | 3,598,000 | 2,490 |
| 2007-06-01 | 219 | 236 | 218 | 234 | 2,966,000 | 2,340 |
| 2007-05-31 | 215 | 216 | 214 | 214 | 484,000 | 2,140 |
| 2007-05-30 | 215 | 217 | 211 | 212 | 385,000 | 2,120 |
| 2007-05-29 | 216 | 216 | 212 | 215 | 542,000 | 2,150 |
| 2007-05-28 | 219 | 219 | 215 | 215 | 525,000 | 2,150 |
| 2007-05-25 | 224 | 224 | 216 | 217 | 671,000 | 2,170 |
| 2007-05-24 | 231 | 231 | 222 | 224 | 385,000 | 2,240 |
| 2007-05-23 | 225 | 228 | 224 | 227 | 272,000 | 2,270 |
| 2007-05-22 | 226 | 226 | 222 | 224 | 444,000 | 2,240 |
| 2007-05-21 | 221 | 225 | 221 | 225 | 267,000 | 2,250 |
| 2007-05-18 | 226 | 227 | 220 | 221 | 766,000 | 2,210 |
| 2007-05-17 | 225 | 230 | 224 | 225 | 505,000 | 2,250 |
| 2007-05-16 | 228 | 229 | 222 | 223 | 1,191,000 | 2,230 |
| 2007-05-15 | 233 | 238 | 228 | 230 | 968,000 | 2,300 |
| 2007-05-14 | 244 | 244 | 236 | 236 | 511,000 | 2,360 |
| 2007-05-11 | 239 | 247 | 238 | 244 | 1,825,000 | 2,440 |
| 2007-05-10 | 246 | 248 | 242 | 243 | 1,000,000 | 2,430 |
| 2007-05-09 | 233 | 250 | 233 | 247 | 3,604,000 | 2,470 |
| 2007-05-08 | 234 | 236 | 232 | 232 | 1,592,000 | 2,320 |
| 2007-05-07 | 235 | 237 | 231 | 234 | 1,378,000 | 2,340 |
| 2007-05-02 | 234 | 236 | 232 | 236 | 1,047,000 | 2,360 |
| 2007-05-01 | 231 | 237 | 231 | 236 | 1,347,000 | 2,360 |
| 2007-04-27 | 229 | 234 | 228 | 233 | 3,077,000 | 2,330 |
| 2007-04-26 | 214 | 234 | 213 | 232 | 9,337,000 | 2,320 |
| 2007-04-25 | 206 | 211 | 201 | 210 | 2,987,000 | 2,100 |
| 2007-04-24 | 215 | 216 | 205 | 208 | 2,291,000 | 2,080 |
| 2007-04-23 | 220 | 221 | 213 | 217 | 1,136,000 | 2,170 |
| 2007-04-20 | 222 | 223 | 215 | 219 | 1,074,000 | 2,190 |
| 2007-04-19 | 226 | 226 | 221 | 222 | 1,035,000 | 2,220 |
| 2007-04-18 | 229 | 230 | 226 | 227 | 1,070,000 | 2,270 |
| 2007-04-17 | 234 | 235 | 227 | 231 | 1,440,000 | 2,310 |
| 2007-04-16 | 237 | 237 | 227 | 234 | 2,368,000 | 2,340 |
| 2007-04-13 | 232 | 236 | 229 | 235 | 3,133,000 | 2,350 |
| 2007-04-12 | 224 | 234 | 223 | 230 | 3,385,000 | 2,300 |
| 2007-04-11 | 224 | 224 | 221 | 223 | 1,008,000 | 2,230 |
| 2007-04-10 | 225 | 227 | 223 | 224 | 1,344,000 | 2,240 |
| 2007-04-09 | 219 | 226 | 218 | 225 | 2,494,000 | 2,250 |
| 2007-04-06 | 224 | 225 | 216 | 218 | 1,857,000 | 2,180 |
| 2007-04-05 | 220 | 226 | 220 | 225 | 2,218,000 | 2,250 |
| 2007-04-04 | 216 | 220 | 215 | 220 | 1,781,000 | 2,200 |
| 2007-04-03 | 215 | 216 | 213 | 214 | 1,686,000 | 2,140 |
| 2007-04-02 | 223 | 225 | 210 | 213 | 4,973,000 | 2,130 |
| 2007-03-30 | 233 | 234 | 227 | 227 | 1,029,000 | 2,270 |
| 2007-03-29 | 231 | 235 | 229 | 234 | 1,231,000 | 2,340 |
| 2007-03-28 | 231 | 234 | 228 | 232 | 1,280,000 | 2,320 |
| 2007-03-27 | 237 | 240 | 232 | 232 | 1,580,000 | 2,320 |
| 2007-03-26 | 238 | 241 | 235 | 241 | 1,694,000 | 2,410 |
| 2007-03-23 | 241 | 242 | 232 | 233 | 2,206,000 | 2,330 |
| 2007-03-22 | 233 | 241 | 232 | 238 | 4,331,000 | 2,380 |
| 2007-03-20 | 231 | 231 | 225 | 226 | 3,985,000 | 2,260 |
| 2007-03-19 | 230 | 230 | 215 | 220 | 6,142,000 | 2,200 |
| 2007-03-16 | 235 | 235 | 228 | 231 | 2,323,000 | 2,310 |
| 2007-03-15 | 241 | 241 | 234 | 235 | 1,066,000 | 2,350 |
| 2007-03-14 | 235 | 238 | 233 | 237 | 1,548,000 | 2,370 |
| 2007-03-13 | 245 | 246 | 240 | 240 | 844,000 | 2,400 |
| 2007-03-12 | 240 | 247 | 239 | 247 | 2,011,000 | 2,470 |
| 2007-03-09 | 243 | 244 | 236 | 236 | 1,942,000 | 2,360 |
| 2007-03-08 | 239 | 245 | 239 | 244 | 1,168,000 | 2,440 |
| 2007-03-07 | 251 | 251 | 242 | 242 | 1,801,000 | 2,420 |
| 2007-03-06 | 237 | 252 | 236 | 250 | 1,797,000 | 2,500 |
| 2007-03-05 | 251 | 255 | 238 | 240 | 1,872,000 | 2,400 |
| 2007-03-02 | 255 | 260 | 250 | 255 | 1,451,000 | 2,550 |
| 2007-03-01 | 265 | 269 | 254 | 259 | 2,016,000 | 2,590 |
| 2007-02-28 | 253 | 265 | 253 | 265 | 2,136,000 | 2,650 |
| 2007-02-27 | 281 | 282 | 269 | 274 | 1,809,000 | 2,740 |
| 2007-02-26 | 285 | 289 | 282 | 284 | 1,867,000 | 2,840 |
| 2007-02-23 | 284 | 287 | 280 | 286 | 2,270,000 | 2,860 |
| 2007-02-22 | 279 | 287 | 278 | 283 | 1,904,000 | 2,830 |
| 2007-02-21 | 284 | 287 | 277 | 281 | 2,404,000 | 2,810 |
| 2007-02-20 | 286 | 288 | 283 | 285 | 726,000 | 2,850 |
| 2007-02-19 | 292 | 293 | 285 | 286 | 1,100,000 | 2,860 |
| 2007-02-16 | 292 | 294 | 289 | 290 | 818,000 | 2,900 |
| 2007-02-15 | 297 | 298 | 294 | 295 | 908,000 | 2,950 |
| 2007-02-14 | 299 | 300 | 295 | 297 | 1,567,000 | 2,970 |
| 2007-02-13 | 288 | 302 | 288 | 298 | 2,168,000 | 2,980 |
| 2007-02-09 | 280 | 293 | 278 | 290 | 3,397,000 | 2,900 |
| 2007-02-08 | 285 | 285 | 271 | 275 | 863,000 | 2,750 |
| 2007-02-07 | 289 | 290 | 280 | 283 | 1,320,000 | 2,830 |
| 2007-02-06 | 287 | 289 | 284 | 288 | 1,076,000 | 2,880 |
| 2007-02-05 | 286 | 287 | 280 | 281 | 738,000 | 2,810 |
| 2007-02-02 | 285 | 286 | 282 | 285 | 786,000 | 2,850 |
| 2007-02-01 | 288 | 289 | 280 | 285 | 1,546,000 | 2,850 |
| 2007-01-31 | 282 | 288 | 275 | 285 | 2,792,000 | 2,850 |
| 2007-01-30 | 285 | 285 | 276 | 279 | 704,000 | 2,790 |
| 2007-01-29 | 283 | 287 | 280 | 284 | 1,763,000 | 2,840 |
| 2007-01-26 | 266 | 282 | 266 | 281 | 2,509,000 | 2,810 |
| 2007-01-25 | 279 | 279 | 270 | 271 | 754,000 | 2,710 |
| 2007-01-24 | 279 | 282 | 275 | 276 | 947,000 | 2,760 |
| 2007-01-23 | 279 | 280 | 276 | 279 | 457,000 | 2,790 |
| 2007-01-22 | 277 | 280 | 276 | 280 | 488,000 | 2,800 |
| 2007-01-19 | 269 | 280 | 268 | 278 | 1,877,000 | 2,780 |
| 2007-01-18 | 263 | 270 | 263 | 268 | 645,000 | 2,680 |
| 2007-01-17 | 263 | 266 | 261 | 265 | 281,000 | 2,650 |
| 2007-01-16 | 267 | 267 | 262 | 265 | 282,000 | 2,650 |
| 2007-01-15 | 262 | 265 | 262 | 265 | 356,000 | 2,650 |
| 2007-01-12 | 260 | 268 | 258 | 262 | 554,000 | 2,620 |
| 2007-01-11 | 259 | 260 | 257 | 258 | 322,000 | 2,580 |
| 2007-01-10 | 261 | 263 | 257 | 258 | 424,000 | 2,580 |
| 2007-01-09 | 260 | 263 | 260 | 261 | 372,000 | 2,610 |
| 2007-01-05 | 270 | 270 | 261 | 262 | 428,000 | 2,620 |
| 2007-01-04 | 272 | 272 | 267 | 268 | 141,000 | 2,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
