3104 富士紡ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 91 | 91 | 90 | 91 | 159,000 | 910 |
| 2008-12-29 | 93 | 93 | 90 | 91 | 599,000 | 910 |
| 2008-12-26 | 94 | 94 | 91 | 93 | 693,000 | 930 |
| 2008-12-25 | 97 | 97 | 93 | 95 | 737,000 | 950 |
| 2008-12-24 | 98 | 99 | 95 | 97 | 1,136,000 | 970 |
| 2008-12-22 | 100 | 100 | 98 | 98 | 663,000 | 980 |
| 2008-12-19 | 99 | 101 | 98 | 99 | 563,000 | 990 |
| 2008-12-18 | 97 | 101 | 97 | 99 | 544,000 | 990 |
| 2008-12-17 | 102 | 103 | 97 | 99 | 1,608,000 | 990 |
| 2008-12-16 | 101 | 101 | 99 | 101 | 656,000 | 1,010 |
| 2008-12-15 | 102 | 104 | 100 | 100 | 1,139,000 | 1,000 |
| 2008-12-12 | 100 | 105 | 96 | 98 | 2,660,000 | 980 |
| 2008-12-11 | 101 | 105 | 101 | 104 | 2,490,000 | 1,040 |
| 2008-12-10 | 97 | 101 | 97 | 100 | 2,749,000 | 1,000 |
| 2008-12-09 | 98 | 100 | 95 | 96 | 1,393,000 | 960 |
| 2008-12-08 | 96 | 97 | 94 | 96 | 850,000 | 960 |
| 2008-12-05 | 97 | 98 | 93 | 94 | 1,264,000 | 940 |
| 2008-12-04 | 98 | 102 | 94 | 97 | 2,096,000 | 970 |
| 2008-12-03 | 98 | 99 | 95 | 97 | 877,000 | 970 |
| 2008-12-02 | 94 | 101 | 93 | 96 | 2,136,000 | 960 |
| 2008-12-01 | 101 | 105 | 99 | 99 | 3,064,000 | 990 |
| 2008-11-28 | 95 | 100 | 93 | 98 | 1,502,000 | 980 |
| 2008-11-27 | 94 | 96 | 92 | 94 | 1,531,000 | 940 |
| 2008-11-26 | 92 | 96 | 90 | 91 | 1,499,000 | 910 |
| 2008-11-25 | 101 | 104 | 92 | 95 | 2,908,000 | 950 |
| 2008-11-21 | 87 | 96 | 86 | 96 | 1,847,000 | 960 |
| 2008-11-20 | 101 | 102 | 93 | 93 | 1,731,000 | 930 |
| 2008-11-19 | 108 | 109 | 101 | 106 | 2,334,000 | 1,060 |
| 2008-11-18 | 108 | 111 | 106 | 107 | 2,645,000 | 1,070 |
| 2008-11-17 | 103 | 110 | 102 | 107 | 3,745,000 | 1,070 |
| 2008-11-14 | 111 | 111 | 101 | 102 | 3,727,000 | 1,020 |
| 2008-11-13 | 101 | 108 | 98 | 104 | 9,044,000 | 1,040 |
| 2008-11-12 | 90 | 102 | 89 | 102 | 5,027,000 | 1,020 |
| 2008-11-11 | 88 | 94 | 87 | 90 | 2,316,000 | 900 |
| 2008-11-10 | 89 | 91 | 88 | 88 | 1,581,000 | 880 |
| 2008-11-07 | 86 | 90 | 84 | 86 | 1,826,000 | 860 |
| 2008-11-06 | 89 | 93 | 88 | 92 | 1,306,000 | 920 |
| 2008-11-05 | 91 | 97 | 90 | 95 | 4,551,000 | 950 |
| 2008-11-04 | 87 | 90 | 84 | 88 | 3,543,000 | 880 |
| 2008-10-31 | 84 | 92 | 82 | 85 | 2,030,000 | 850 |
| 2008-10-30 | 79 | 89 | 77 | 89 | 2,046,000 | 890 |
| 2008-10-29 | 85 | 87 | 75 | 78 | 1,756,000 | 780 |
| 2008-10-28 | 73 | 80 | 67 | 80 | 1,919,000 | 800 |
| 2008-10-27 | 82 | 85 | 72 | 74 | 1,503,000 | 740 |
| 2008-10-24 | 88 | 89 | 82 | 83 | 1,503,000 | 830 |
| 2008-10-23 | 87 | 91 | 84 | 91 | 1,654,000 | 910 |
| 2008-10-22 | 96 | 98 | 92 | 93 | 857,000 | 930 |
| 2008-10-21 | 101 | 101 | 97 | 98 | 1,281,000 | 980 |
| 2008-10-20 | 91 | 98 | 89 | 97 | 1,530,000 | 970 |
| 2008-10-17 | 95 | 95 | 89 | 89 | 1,319,000 | 890 |
| 2008-10-16 | 91 | 95 | 90 | 91 | 1,317,000 | 910 |
| 2008-10-15 | 102 | 104 | 99 | 103 | 1,191,000 | 1,030 |
| 2008-10-14 | 112 | 112 | 101 | 106 | 1,240,000 | 1,060 |
| 2008-10-10 | 86 | 89 | 82 | 88 | 2,424,000 | 880 |
| 2008-10-09 | 90 | 100 | 90 | 95 | 2,050,000 | 950 |
| 2008-10-08 | 98 | 101 | 87 | 88 | 1,995,000 | 880 |
| 2008-10-07 | 99 | 107 | 96 | 103 | 1,124,000 | 1,030 |
| 2008-10-06 | 114 | 114 | 102 | 105 | 1,796,000 | 1,050 |
| 2008-10-03 | 123 | 126 | 116 | 119 | 1,542,000 | 1,190 |
| 2008-10-02 | 136 | 138 | 126 | 127 | 1,129,000 | 1,270 |
| 2008-10-01 | 142 | 144 | 135 | 135 | 943,000 | 1,350 |
| 2008-09-30 | 138 | 142 | 137 | 140 | 1,094,000 | 1,400 |
| 2008-09-29 | 139 | 145 | 137 | 145 | 2,088,000 | 1,450 |
| 2008-09-26 | 138 | 138 | 134 | 137 | 849,000 | 1,370 |
| 2008-09-25 | 136 | 138 | 135 | 137 | 391,000 | 1,370 |
| 2008-09-24 | 136 | 138 | 132 | 138 | 784,000 | 1,380 |
| 2008-09-22 | 143 | 144 | 135 | 137 | 1,215,000 | 1,370 |
| 2008-09-19 | 138 | 142 | 136 | 139 | 1,586,000 | 1,390 |
| 2008-09-18 | 133 | 135 | 128 | 134 | 1,946,000 | 1,340 |
| 2008-09-17 | 145 | 145 | 141 | 142 | 1,141,000 | 1,420 |
| 2008-09-16 | 142 | 144 | 139 | 141 | 1,402,000 | 1,410 |
| 2008-09-12 | 151 | 152 | 148 | 152 | 1,044,000 | 1,520 |
| 2008-09-11 | 157 | 157 | 147 | 148 | 1,408,000 | 1,480 |
| 2008-09-10 | 152 | 157 | 151 | 156 | 937,000 | 1,560 |
| 2008-09-09 | 157 | 160 | 154 | 154 | 847,000 | 1,540 |
| 2008-09-08 | 160 | 161 | 157 | 158 | 859,000 | 1,580 |
| 2008-09-05 | 150 | 156 | 149 | 154 | 1,150,000 | 1,540 |
| 2008-09-04 | 168 | 168 | 158 | 159 | 1,054,000 | 1,590 |
| 2008-09-03 | 174 | 175 | 167 | 169 | 765,000 | 1,690 |
| 2008-09-02 | 177 | 182 | 169 | 171 | 2,436,000 | 1,710 |
| 2008-09-01 | 173 | 180 | 173 | 177 | 2,169,000 | 1,770 |
| 2008-08-29 | 172 | 173 | 169 | 173 | 571,000 | 1,730 |
| 2008-08-28 | 173 | 174 | 169 | 170 | 657,000 | 1,700 |
| 2008-08-27 | 173 | 174 | 170 | 173 | 550,000 | 1,730 |
| 2008-08-26 | 167 | 173 | 166 | 173 | 720,000 | 1,730 |
| 2008-08-25 | 174 | 177 | 168 | 170 | 1,040,000 | 1,700 |
| 2008-08-22 | 176 | 178 | 172 | 173 | 821,000 | 1,730 |
| 2008-08-21 | 181 | 183 | 176 | 178 | 3,116,000 | 1,780 |
| 2008-08-20 | 174 | 180 | 173 | 179 | 3,544,000 | 1,790 |
| 2008-08-19 | 170 | 179 | 170 | 176 | 5,639,000 | 1,760 |
| 2008-08-18 | 157 | 167 | 156 | 167 | 1,171,000 | 1,670 |
| 2008-08-15 | 159 | 159 | 156 | 159 | 476,000 | 1,590 |
| 2008-08-14 | 156 | 161 | 155 | 157 | 625,000 | 1,570 |
| 2008-08-13 | 160 | 162 | 155 | 158 | 943,000 | 1,580 |
| 2008-08-12 | 166 | 168 | 159 | 160 | 1,596,000 | 1,600 |
| 2008-08-11 | 161 | 166 | 157 | 166 | 1,124,000 | 1,660 |
| 2008-08-08 | 155 | 157 | 152 | 156 | 538,000 | 1,560 |
| 2008-08-07 | 162 | 162 | 153 | 157 | 1,282,000 | 1,570 |
| 2008-08-06 | 158 | 162 | 157 | 160 | 1,338,000 | 1,600 |
| 2008-08-05 | 158 | 161 | 152 | 153 | 924,000 | 1,530 |
| 2008-08-04 | 168 | 169 | 156 | 156 | 1,207,000 | 1,560 |
| 2008-08-01 | 180 | 181 | 169 | 170 | 1,685,000 | 1,700 |
| 2008-07-31 | 184 | 193 | 176 | 185 | 1,715,000 | 1,850 |
| 2008-07-30 | 181 | 183 | 180 | 182 | 381,000 | 1,820 |
| 2008-07-29 | 180 | 182 | 178 | 179 | 653,000 | 1,790 |
| 2008-07-28 | 189 | 189 | 183 | 184 | 702,000 | 1,840 |
| 2008-07-25 | 191 | 191 | 185 | 187 | 849,000 | 1,870 |
| 2008-07-24 | 195 | 196 | 192 | 196 | 667,000 | 1,960 |
| 2008-07-23 | 186 | 192 | 186 | 191 | 545,000 | 1,910 |
| 2008-07-22 | 185 | 186 | 179 | 186 | 523,000 | 1,860 |
| 2008-07-18 | 187 | 188 | 182 | 183 | 342,000 | 1,830 |
| 2008-07-17 | 183 | 185 | 180 | 184 | 481,000 | 1,840 |
| 2008-07-16 | 180 | 184 | 178 | 179 | 625,000 | 1,790 |
| 2008-07-15 | 190 | 190 | 182 | 182 | 646,000 | 1,820 |
| 2008-07-14 | 189 | 194 | 184 | 186 | 822,000 | 1,860 |
| 2008-07-11 | 191 | 191 | 186 | 189 | 456,000 | 1,890 |
| 2008-07-10 | 183 | 192 | 183 | 191 | 667,000 | 1,910 |
| 2008-07-09 | 189 | 191 | 183 | 184 | 395,000 | 1,840 |
| 2008-07-08 | 193 | 193 | 184 | 184 | 677,000 | 1,840 |
| 2008-07-07 | 183 | 194 | 183 | 192 | 1,058,000 | 1,920 |
| 2008-07-04 | 189 | 189 | 183 | 186 | 564,000 | 1,860 |
| 2008-07-03 | 186 | 190 | 182 | 187 | 1,310,000 | 1,870 |
| 2008-07-02 | 203 | 205 | 191 | 191 | 930,000 | 1,910 |
| 2008-07-01 | 199 | 207 | 199 | 201 | 704,000 | 2,010 |
| 2008-06-30 | 198 | 202 | 198 | 200 | 365,000 | 2,000 |
| 2008-06-27 | 201 | 204 | 198 | 202 | 1,169,000 | 2,020 |
| 2008-06-26 | 212 | 214 | 208 | 211 | 592,000 | 2,110 |
| 2008-06-25 | 211 | 211 | 206 | 210 | 661,000 | 2,100 |
| 2008-06-24 | 211 | 212 | 210 | 211 | 620,000 | 2,110 |
| 2008-06-23 | 214 | 216 | 212 | 213 | 682,000 | 2,130 |
| 2008-06-20 | 226 | 226 | 218 | 218 | 989,000 | 2,180 |
| 2008-06-19 | 219 | 229 | 217 | 225 | 2,566,000 | 2,250 |
| 2008-06-18 | 216 | 219 | 216 | 216 | 532,000 | 2,160 |
| 2008-06-17 | 220 | 222 | 216 | 217 | 819,000 | 2,170 |
| 2008-06-16 | 219 | 220 | 214 | 219 | 673,000 | 2,190 |
| 2008-06-13 | 218 | 221 | 212 | 215 | 854,000 | 2,150 |
| 2008-06-12 | 218 | 221 | 216 | 217 | 720,000 | 2,170 |
| 2008-06-11 | 220 | 224 | 213 | 224 | 1,278,000 | 2,240 |
| 2008-06-10 | 226 | 231 | 218 | 218 | 987,000 | 2,180 |
| 2008-06-09 | 224 | 229 | 223 | 224 | 882,000 | 2,240 |
| 2008-06-06 | 238 | 238 | 228 | 229 | 1,801,000 | 2,290 |
| 2008-06-05 | 238 | 238 | 231 | 236 | 1,987,000 | 2,360 |
| 2008-06-04 | 238 | 246 | 238 | 240 | 3,254,000 | 2,400 |
| 2008-06-03 | 238 | 241 | 236 | 237 | 2,155,000 | 2,370 |
| 2008-06-02 | 232 | 241 | 231 | 240 | 2,998,000 | 2,400 |
| 2008-05-30 | 226 | 235 | 222 | 235 | 3,855,000 | 2,350 |
| 2008-05-29 | 227 | 229 | 222 | 224 | 1,273,000 | 2,240 |
| 2008-05-28 | 227 | 232 | 224 | 226 | 2,007,000 | 2,260 |
| 2008-05-27 | 227 | 228 | 222 | 224 | 1,489,000 | 2,240 |
| 2008-05-26 | 230 | 234 | 223 | 224 | 3,111,000 | 2,240 |
| 2008-05-23 | 225 | 233 | 224 | 231 | 7,425,000 | 2,310 |
| 2008-05-22 | 205 | 217 | 205 | 216 | 1,208,000 | 2,160 |
| 2008-05-21 | 208 | 213 | 208 | 210 | 1,649,000 | 2,100 |
| 2008-05-20 | 217 | 218 | 214 | 214 | 1,145,000 | 2,140 |
| 2008-05-19 | 216 | 221 | 213 | 217 | 2,304,000 | 2,170 |
| 2008-05-16 | 209 | 218 | 207 | 217 | 4,173,000 | 2,170 |
| 2008-05-15 | 206 | 209 | 204 | 205 | 1,818,000 | 2,050 |
| 2008-05-14 | 190 | 206 | 189 | 203 | 5,692,000 | 2,030 |
| 2008-05-13 | 184 | 196 | 183 | 192 | 4,515,000 | 1,920 |
| 2008-05-12 | 183 | 187 | 178 | 187 | 1,186,000 | 1,870 |
| 2008-05-09 | 191 | 191 | 186 | 187 | 1,117,000 | 1,870 |
| 2008-05-08 | 187 | 192 | 187 | 191 | 2,046,000 | 1,910 |
| 2008-05-07 | 188 | 193 | 186 | 188 | 2,369,000 | 1,880 |
| 2008-05-02 | 189 | 190 | 186 | 188 | 1,598,000 | 1,880 |
| 2008-05-01 | 185 | 191 | 185 | 187 | 4,547,000 | 1,870 |
| 2008-04-30 | 184 | 187 | 182 | 183 | 1,037,000 | 1,830 |
| 2008-04-28 | 185 | 189 | 181 | 182 | 2,798,000 | 1,820 |
| 2008-04-25 | 184 | 189 | 182 | 184 | 2,857,000 | 1,840 |
| 2008-04-24 | 184 | 185 | 181 | 183 | 2,317,000 | 1,830 |
| 2008-04-23 | 188 | 192 | 182 | 183 | 11,593,000 | 1,830 |
| 2008-04-22 | 173 | 177 | 172 | 173 | 868,000 | 1,730 |
| 2008-04-21 | 176 | 179 | 171 | 172 | 1,757,000 | 1,720 |
| 2008-04-18 | 170 | 174 | 169 | 174 | 1,076,000 | 1,740 |
| 2008-04-17 | 176 | 180 | 171 | 171 | 2,636,000 | 1,710 |
| 2008-04-16 | 175 | 177 | 171 | 174 | 1,101,000 | 1,740 |
| 2008-04-15 | 170 | 176 | 169 | 175 | 2,277,000 | 1,750 |
| 2008-04-14 | 166 | 170 | 166 | 167 | 689,000 | 1,670 |
| 2008-04-11 | 167 | 170 | 166 | 170 | 690,000 | 1,700 |
| 2008-04-10 | 166 | 167 | 165 | 165 | 970,000 | 1,650 |
| 2008-04-09 | 172 | 173 | 167 | 167 | 1,373,000 | 1,670 |
| 2008-04-08 | 172 | 178 | 171 | 172 | 2,743,000 | 1,720 |
| 2008-04-07 | 173 | 173 | 170 | 172 | 896,000 | 1,720 |
| 2008-04-04 | 174 | 180 | 173 | 173 | 5,708,000 | 1,730 |
| 2008-04-03 | 171 | 173 | 168 | 171 | 1,898,000 | 1,710 |
| 2008-04-02 | 172 | 175 | 167 | 171 | 3,493,000 | 1,710 |
| 2008-04-01 | 163 | 174 | 163 | 170 | 8,054,000 | 1,700 |
| 2008-03-31 | 159 | 160 | 157 | 157 | 508,000 | 1,570 |
| 2008-03-28 | 162 | 163 | 159 | 160 | 406,000 | 1,600 |
| 2008-03-27 | 163 | 164 | 160 | 160 | 618,000 | 1,600 |
| 2008-03-26 | 161 | 165 | 160 | 165 | 1,030,000 | 1,650 |
| 2008-03-25 | 168 | 168 | 160 | 160 | 2,955,000 | 1,600 |
| 2008-03-24 | 152 | 157 | 151 | 154 | 1,278,000 | 1,540 |
| 2008-03-21 | 147 | 151 | 147 | 151 | 369,000 | 1,510 |
| 2008-03-19 | 150 | 151 | 147 | 148 | 549,000 | 1,480 |
| 2008-03-18 | 143 | 146 | 142 | 145 | 280,000 | 1,450 |
| 2008-03-17 | 146 | 147 | 139 | 143 | 796,000 | 1,430 |
| 2008-03-14 | 152 | 152 | 148 | 148 | 912,000 | 1,480 |
| 2008-03-13 | 159 | 159 | 152 | 153 | 797,000 | 1,530 |
| 2008-03-12 | 164 | 164 | 158 | 161 | 928,000 | 1,610 |
| 2008-03-11 | 152 | 160 | 149 | 159 | 1,377,000 | 1,590 |
| 2008-03-10 | 152 | 158 | 152 | 154 | 1,336,000 | 1,540 |
| 2008-03-07 | 148 | 156 | 147 | 154 | 1,041,000 | 1,540 |
| 2008-03-06 | 152 | 155 | 151 | 153 | 323,000 | 1,530 |
| 2008-03-05 | 151 | 153 | 149 | 150 | 509,000 | 1,500 |
| 2008-03-04 | 154 | 154 | 150 | 152 | 488,000 | 1,520 |
| 2008-03-03 | 154 | 154 | 150 | 151 | 1,064,000 | 1,510 |
| 2008-02-29 | 162 | 162 | 159 | 159 | 1,149,000 | 1,590 |
| 2008-02-28 | 162 | 166 | 161 | 164 | 775,000 | 1,640 |
| 2008-02-27 | 162 | 164 | 161 | 163 | 627,000 | 1,630 |
| 2008-02-26 | 169 | 169 | 161 | 161 | 744,000 | 1,610 |
| 2008-02-25 | 165 | 168 | 163 | 167 | 801,000 | 1,670 |
| 2008-02-22 | 160 | 166 | 159 | 162 | 1,180,000 | 1,620 |
| 2008-02-21 | 162 | 163 | 161 | 162 | 596,000 | 1,620 |
| 2008-02-20 | 163 | 164 | 159 | 159 | 1,123,000 | 1,590 |
| 2008-02-19 | 166 | 168 | 163 | 164 | 915,000 | 1,640 |
| 2008-02-18 | 167 | 171 | 164 | 168 | 2,313,000 | 1,680 |
| 2008-02-15 | 152 | 166 | 152 | 165 | 2,905,000 | 1,650 |
| 2008-02-14 | 151 | 157 | 151 | 156 | 1,856,000 | 1,560 |
| 2008-02-13 | 152 | 153 | 147 | 147 | 1,502,000 | 1,470 |
| 2008-02-12 | 147 | 154 | 145 | 151 | 2,600,000 | 1,510 |
| 2008-02-08 | 148 | 150 | 147 | 149 | 1,628,000 | 1,490 |
| 2008-02-07 | 149 | 149 | 141 | 148 | 1,448,000 | 1,480 |
| 2008-02-06 | 147 | 150 | 146 | 146 | 1,696,000 | 1,460 |
| 2008-02-05 | 151 | 155 | 151 | 152 | 959,000 | 1,520 |
| 2008-02-04 | 147 | 156 | 147 | 154 | 2,574,000 | 1,540 |
| 2008-02-01 | 152 | 156 | 143 | 145 | 3,388,000 | 1,450 |
| 2008-01-31 | 154 | 156 | 150 | 153 | 2,252,000 | 1,530 |
| 2008-01-30 | 154 | 161 | 151 | 156 | 3,075,000 | 1,560 |
| 2008-01-29 | 155 | 157 | 151 | 154 | 1,644,000 | 1,540 |
| 2008-01-28 | 148 | 156 | 148 | 150 | 2,830,000 | 1,500 |
| 2008-01-25 | 145 | 152 | 142 | 152 | 3,787,000 | 1,520 |
| 2008-01-24 | 134 | 136 | 132 | 135 | 1,503,000 | 1,350 |
| 2008-01-23 | 129 | 132 | 123 | 129 | 2,186,000 | 1,290 |
| 2008-01-22 | 129 | 133 | 122 | 122 | 2,271,000 | 1,220 |
| 2008-01-21 | 137 | 140 | 134 | 135 | 1,544,000 | 1,350 |
| 2008-01-18 | 127 | 141 | 126 | 141 | 1,425,000 | 1,410 |
| 2008-01-17 | 133 | 135 | 125 | 132 | 2,031,000 | 1,320 |
| 2008-01-16 | 124 | 133 | 124 | 125 | 2,859,000 | 1,250 |
| 2008-01-15 | 146 | 146 | 133 | 134 | 2,303,000 | 1,340 |
| 2008-01-11 | 153 | 155 | 144 | 146 | 2,396,000 | 1,460 |
| 2008-01-10 | 156 | 160 | 151 | 151 | 1,480,000 | 1,510 |
| 2008-01-09 | 151 | 157 | 150 | 156 | 1,776,000 | 1,560 |
| 2008-01-08 | 151 | 156 | 150 | 155 | 1,682,000 | 1,550 |
| 2008-01-07 | 153 | 155 | 149 | 151 | 1,853,000 | 1,510 |
| 2008-01-04 | 160 | 161 | 154 | 157 | 1,859,000 | 1,570 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
