3104 富士紡ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 156 | 156 | 151 | 152 | 463,000 | 1,520 |
| 2009-12-29 | 158 | 158 | 154 | 156 | 527,000 | 1,560 |
| 2009-12-28 | 153 | 158 | 153 | 158 | 965,000 | 1,580 |
| 2009-12-25 | 156 | 161 | 153 | 154 | 3,324,000 | 1,540 |
| 2009-12-24 | 154 | 157 | 152 | 157 | 1,850,000 | 1,570 |
| 2009-12-22 | 150 | 155 | 148 | 153 | 3,298,000 | 1,530 |
| 2009-12-21 | 153 | 153 | 148 | 150 | 2,913,000 | 1,500 |
| 2009-12-18 | 146 | 153 | 144 | 152 | 9,387,000 | 1,520 |
| 2009-12-17 | 140 | 142 | 139 | 139 | 306,000 | 1,390 |
| 2009-12-16 | 143 | 144 | 139 | 139 | 413,000 | 1,390 |
| 2009-12-15 | 142 | 143 | 141 | 143 | 302,000 | 1,430 |
| 2009-12-14 | 141 | 146 | 140 | 143 | 1,061,000 | 1,430 |
| 2009-12-11 | 140 | 142 | 139 | 141 | 520,000 | 1,410 |
| 2009-12-10 | 144 | 144 | 137 | 139 | 604,000 | 1,390 |
| 2009-12-09 | 143 | 146 | 141 | 144 | 449,000 | 1,440 |
| 2009-12-08 | 144 | 146 | 144 | 144 | 408,000 | 1,440 |
| 2009-12-07 | 145 | 148 | 143 | 144 | 475,000 | 1,440 |
| 2009-12-04 | 145 | 147 | 143 | 145 | 704,000 | 1,450 |
| 2009-12-03 | 147 | 149 | 145 | 148 | 673,000 | 1,480 |
| 2009-12-02 | 142 | 147 | 141 | 147 | 689,000 | 1,470 |
| 2009-12-01 | 135 | 142 | 135 | 142 | 949,000 | 1,420 |
| 2009-11-30 | 134 | 136 | 133 | 135 | 615,000 | 1,350 |
| 2009-11-27 | 135 | 135 | 130 | 132 | 992,000 | 1,320 |
| 2009-11-26 | 135 | 140 | 132 | 137 | 1,935,000 | 1,370 |
| 2009-11-25 | 130 | 132 | 125 | 130 | 1,004,000 | 1,300 |
| 2009-11-24 | 142 | 142 | 130 | 131 | 1,339,000 | 1,310 |
| 2009-11-20 | 132 | 142 | 132 | 142 | 1,011,000 | 1,420 |
| 2009-11-19 | 138 | 138 | 133 | 134 | 1,334,000 | 1,340 |
| 2009-11-18 | 134 | 141 | 134 | 138 | 1,975,000 | 1,380 |
| 2009-11-17 | 144 | 148 | 134 | 136 | 1,700,000 | 1,360 |
| 2009-11-16 | 153 | 154 | 145 | 145 | 1,162,000 | 1,450 |
| 2009-11-13 | 157 | 157 | 153 | 154 | 765,000 | 1,540 |
| 2009-11-12 | 158 | 163 | 154 | 157 | 1,880,000 | 1,570 |
| 2009-11-11 | 159 | 162 | 158 | 158 | 967,000 | 1,580 |
| 2009-11-10 | 163 | 164 | 159 | 160 | 1,114,000 | 1,600 |
| 2009-11-09 | 157 | 165 | 157 | 164 | 3,198,000 | 1,640 |
| 2009-11-06 | 155 | 161 | 151 | 161 | 2,970,000 | 1,610 |
| 2009-11-05 | 156 | 156 | 149 | 151 | 939,000 | 1,510 |
| 2009-11-04 | 154 | 159 | 153 | 155 | 1,342,000 | 1,550 |
| 2009-11-02 | 148 | 154 | 147 | 152 | 1,008,000 | 1,520 |
| 2009-10-30 | 152 | 154 | 151 | 152 | 1,082,000 | 1,520 |
| 2009-10-29 | 145 | 153 | 144 | 151 | 2,003,000 | 1,510 |
| 2009-10-28 | 159 | 159 | 151 | 151 | 1,968,000 | 1,510 |
| 2009-10-27 | 161 | 163 | 159 | 161 | 1,455,000 | 1,610 |
| 2009-10-26 | 160 | 164 | 160 | 164 | 3,402,000 | 1,640 |
| 2009-10-23 | 157 | 159 | 156 | 158 | 2,428,000 | 1,580 |
| 2009-10-22 | 157 | 162 | 156 | 159 | 12,833,000 | 1,590 |
| 2009-10-21 | 144 | 150 | 143 | 150 | 3,249,000 | 1,500 |
| 2009-10-20 | 145 | 145 | 142 | 144 | 564,000 | 1,440 |
| 2009-10-19 | 144 | 147 | 141 | 144 | 1,230,000 | 1,440 |
| 2009-10-16 | 141 | 144 | 136 | 144 | 969,000 | 1,440 |
| 2009-10-15 | 141 | 143 | 139 | 139 | 568,000 | 1,390 |
| 2009-10-14 | 145 | 145 | 139 | 139 | 737,000 | 1,390 |
| 2009-10-13 | 146 | 147 | 142 | 146 | 1,139,000 | 1,460 |
| 2009-10-09 | 140 | 146 | 140 | 144 | 1,227,000 | 1,440 |
| 2009-10-08 | 137 | 141 | 133 | 139 | 549,000 | 1,390 |
| 2009-10-07 | 130 | 136 | 129 | 134 | 1,095,000 | 1,340 |
| 2009-10-06 | 125 | 128 | 125 | 128 | 696,000 | 1,280 |
| 2009-10-05 | 127 | 129 | 121 | 124 | 1,310,000 | 1,240 |
| 2009-10-02 | 123 | 132 | 123 | 127 | 1,926,000 | 1,270 |
| 2009-10-01 | 137 | 139 | 132 | 133 | 911,000 | 1,330 |
| 2009-09-30 | 137 | 143 | 135 | 142 | 1,191,000 | 1,420 |
| 2009-09-29 | 144 | 145 | 138 | 139 | 1,207,000 | 1,390 |
| 2009-09-28 | 149 | 152 | 141 | 143 | 1,276,000 | 1,430 |
| 2009-09-25 | 148 | 154 | 147 | 150 | 2,141,000 | 1,500 |
| 2009-09-24 | 144 | 149 | 143 | 147 | 864,000 | 1,470 |
| 2009-09-18 | 146 | 148 | 141 | 145 | 1,003,000 | 1,450 |
| 2009-09-17 | 145 | 149 | 144 | 146 | 1,163,000 | 1,460 |
| 2009-09-16 | 145 | 149 | 142 | 144 | 1,583,000 | 1,440 |
| 2009-09-15 | 150 | 151 | 143 | 143 | 1,586,000 | 1,430 |
| 2009-09-14 | 153 | 153 | 149 | 150 | 428,000 | 1,500 |
| 2009-09-11 | 154 | 155 | 151 | 153 | 1,031,000 | 1,530 |
| 2009-09-10 | 151 | 157 | 150 | 153 | 2,107,000 | 1,530 |
| 2009-09-09 | 154 | 155 | 150 | 151 | 1,505,000 | 1,510 |
| 2009-09-08 | 148 | 156 | 145 | 153 | 3,250,000 | 1,530 |
| 2009-09-07 | 152 | 152 | 148 | 149 | 1,607,000 | 1,490 |
| 2009-09-04 | 156 | 157 | 152 | 153 | 1,348,000 | 1,530 |
| 2009-09-03 | 161 | 163 | 156 | 157 | 3,295,000 | 1,570 |
| 2009-09-02 | 163 | 167 | 160 | 162 | 5,106,000 | 1,620 |
| 2009-09-01 | 153 | 166 | 151 | 165 | 5,934,000 | 1,650 |
| 2009-08-31 | 158 | 160 | 151 | 153 | 1,987,000 | 1,530 |
| 2009-08-28 | 161 | 161 | 157 | 157 | 1,561,000 | 1,570 |
| 2009-08-27 | 164 | 164 | 156 | 161 | 3,254,000 | 1,610 |
| 2009-08-26 | 169 | 170 | 161 | 162 | 3,857,000 | 1,620 |
| 2009-08-25 | 169 | 172 | 167 | 168 | 4,551,000 | 1,680 |
| 2009-08-24 | 168 | 172 | 167 | 171 | 6,111,000 | 1,710 |
| 2009-08-21 | 169 | 171 | 163 | 167 | 9,605,000 | 1,670 |
| 2009-08-20 | 177 | 182 | 169 | 173 | 20,224,000 | 1,730 |
| 2009-08-19 | 169 | 194 | 165 | 172 | 45,264,000 | 1,720 |
| 2009-08-18 | 160 | 162 | 153 | 162 | 7,423,000 | 1,620 |
| 2009-08-17 | 159 | 166 | 155 | 156 | 13,449,000 | 1,560 |
| 2009-08-14 | 147 | 153 | 146 | 150 | 6,076,000 | 1,500 |
| 2009-08-13 | 144 | 150 | 140 | 147 | 12,696,000 | 1,470 |
| 2009-08-12 | 130 | 138 | 130 | 137 | 3,450,000 | 1,370 |
| 2009-08-11 | 134 | 135 | 130 | 131 | 2,109,000 | 1,310 |
| 2009-08-10 | 133 | 137 | 132 | 134 | 2,201,000 | 1,340 |
| 2009-08-07 | 130 | 134 | 130 | 133 | 2,106,000 | 1,330 |
| 2009-08-06 | 131 | 135 | 129 | 129 | 3,042,000 | 1,290 |
| 2009-08-05 | 130 | 132 | 129 | 131 | 1,317,000 | 1,310 |
| 2009-08-04 | 133 | 135 | 128 | 132 | 2,508,000 | 1,320 |
| 2009-08-03 | 130 | 136 | 128 | 135 | 6,290,000 | 1,350 |
| 2009-07-31 | 119 | 137 | 118 | 128 | 13,066,000 | 1,280 |
| 2009-07-30 | 119 | 119 | 115 | 119 | 1,734,000 | 1,190 |
| 2009-07-29 | 121 | 122 | 118 | 119 | 1,895,000 | 1,190 |
| 2009-07-28 | 115 | 120 | 115 | 120 | 3,942,000 | 1,200 |
| 2009-07-27 | 115 | 117 | 114 | 116 | 1,276,000 | 1,160 |
| 2009-07-24 | 115 | 116 | 112 | 116 | 1,640,000 | 1,160 |
| 2009-07-23 | 115 | 116 | 112 | 114 | 1,860,000 | 1,140 |
| 2009-07-22 | 111 | 114 | 110 | 114 | 1,769,000 | 1,140 |
| 2009-07-21 | 107 | 110 | 105 | 110 | 848,000 | 1,100 |
| 2009-07-17 | 105 | 106 | 105 | 106 | 204,000 | 1,060 |
| 2009-07-16 | 107 | 109 | 104 | 104 | 862,000 | 1,040 |
| 2009-07-15 | 105 | 107 | 103 | 105 | 1,083,000 | 1,050 |
| 2009-07-14 | 103 | 104 | 101 | 102 | 922,000 | 1,020 |
| 2009-07-13 | 112 | 112 | 99 | 99 | 2,348,000 | 990 |
| 2009-07-10 | 109 | 115 | 109 | 111 | 3,390,000 | 1,110 |
| 2009-07-09 | 109 | 112 | 107 | 109 | 1,167,000 | 1,090 |
| 2009-07-08 | 113 | 118 | 111 | 113 | 2,230,000 | 1,130 |
| 2009-07-07 | 123 | 127 | 112 | 112 | 6,531,000 | 1,120 |
| 2009-07-06 | 115 | 124 | 112 | 123 | 9,608,000 | 1,230 |
| 2009-07-03 | 110 | 115 | 109 | 115 | 4,320,000 | 1,150 |
| 2009-07-02 | 109 | 112 | 109 | 112 | 1,190,000 | 1,120 |
| 2009-07-01 | 107 | 112 | 107 | 108 | 1,736,000 | 1,080 |
| 2009-06-30 | 106 | 109 | 105 | 109 | 1,977,000 | 1,090 |
| 2009-06-29 | 105 | 106 | 104 | 106 | 766,000 | 1,060 |
| 2009-06-26 | 103 | 105 | 103 | 105 | 915,000 | 1,050 |
| 2009-06-25 | 103 | 104 | 102 | 103 | 528,000 | 1,030 |
| 2009-06-24 | 100 | 102 | 100 | 102 | 506,000 | 1,020 |
| 2009-06-23 | 102 | 103 | 100 | 100 | 669,000 | 1,000 |
| 2009-06-22 | 104 | 104 | 102 | 103 | 533,000 | 1,030 |
| 2009-06-19 | 104 | 105 | 102 | 104 | 430,000 | 1,040 |
| 2009-06-18 | 106 | 106 | 102 | 104 | 750,000 | 1,040 |
| 2009-06-17 | 104 | 107 | 104 | 105 | 1,173,000 | 1,050 |
| 2009-06-16 | 106 | 107 | 103 | 103 | 1,515,000 | 1,030 |
| 2009-06-15 | 109 | 109 | 106 | 108 | 2,367,000 | 1,080 |
| 2009-06-12 | 114 | 115 | 108 | 109 | 3,342,000 | 1,090 |
| 2009-06-11 | 107 | 109 | 105 | 109 | 3,177,000 | 1,090 |
| 2009-06-10 | 102 | 110 | 102 | 108 | 6,436,000 | 1,080 |
| 2009-06-09 | 102 | 103 | 100 | 101 | 1,387,000 | 1,010 |
| 2009-06-08 | 102 | 102 | 101 | 102 | 1,299,000 | 1,020 |
| 2009-06-05 | 103 | 104 | 100 | 101 | 1,625,000 | 1,010 |
| 2009-06-04 | 101 | 104 | 100 | 104 | 2,431,000 | 1,040 |
| 2009-06-03 | 96 | 100 | 96 | 99 | 2,323,000 | 990 |
| 2009-06-02 | 96 | 98 | 94 | 96 | 2,442,000 | 960 |
| 2009-06-01 | 96 | 96 | 93 | 94 | 1,170,000 | 940 |
| 2009-05-29 | 97 | 98 | 95 | 95 | 1,702,000 | 950 |
| 2009-05-28 | 99 | 102 | 99 | 100 | 1,934,000 | 1,000 |
| 2009-05-27 | 100 | 102 | 99 | 100 | 697,000 | 1,000 |
| 2009-05-26 | 102 | 103 | 100 | 100 | 1,369,000 | 1,000 |
| 2009-05-25 | 103 | 104 | 100 | 101 | 3,535,000 | 1,010 |
| 2009-05-22 | 118 | 119 | 112 | 114 | 1,840,000 | 1,140 |
| 2009-05-21 | 120 | 124 | 115 | 115 | 6,523,000 | 1,150 |
| 2009-05-20 | 114 | 118 | 111 | 115 | 3,700,000 | 1,150 |
| 2009-05-19 | 124 | 125 | 110 | 113 | 11,196,000 | 1,130 |
| 2009-05-18 | 129 | 129 | 129 | 129 | 4,460,000 | 1,290 |
| 2009-05-15 | 102 | 102 | 96 | 99 | 1,935,000 | 990 |
| 2009-05-14 | 105 | 107 | 100 | 100 | 2,712,000 | 1,000 |
| 2009-05-13 | 110 | 111 | 106 | 107 | 1,918,000 | 1,070 |
| 2009-05-12 | 112 | 116 | 109 | 110 | 4,700,000 | 1,100 |
| 2009-05-11 | 118 | 122 | 110 | 113 | 5,825,000 | 1,130 |
| 2009-05-08 | 118 | 122 | 113 | 114 | 8,255,000 | 1,140 |
| 2009-05-07 | 113 | 118 | 110 | 113 | 11,202,000 | 1,130 |
| 2009-05-01 | 150 | 159 | 120 | 123 | 35,035,000 | 1,230 |
| 2009-04-30 | 160 | 170 | 153 | 170 | 62,326,000 | 1,700 |
| 2009-04-28 | 95 | 120 | 94 | 120 | 43,474,000 | 1,200 |
| 2009-04-27 | 93 | 98 | 90 | 90 | 4,166,000 | 900 |
| 2009-04-24 | 88 | 88 | 84 | 84 | 509,000 | 840 |
| 2009-04-23 | 88 | 89 | 86 | 88 | 482,000 | 880 |
| 2009-04-22 | 89 | 89 | 86 | 88 | 542,000 | 880 |
| 2009-04-21 | 86 | 88 | 85 | 88 | 991,000 | 880 |
| 2009-04-20 | 87 | 90 | 87 | 90 | 460,000 | 900 |
| 2009-04-17 | 89 | 91 | 86 | 86 | 670,000 | 860 |
| 2009-04-16 | 93 | 93 | 88 | 89 | 762,000 | 890 |
| 2009-04-15 | 92 | 95 | 90 | 93 | 999,000 | 930 |
| 2009-04-14 | 93 | 95 | 88 | 93 | 1,195,000 | 930 |
| 2009-04-13 | 88 | 95 | 87 | 95 | 2,415,000 | 950 |
| 2009-04-10 | 83 | 86 | 81 | 86 | 1,012,000 | 860 |
| 2009-04-09 | 79 | 81 | 78 | 80 | 1,466,000 | 800 |
| 2009-04-08 | 78 | 80 | 76 | 77 | 913,000 | 770 |
| 2009-04-07 | 81 | 86 | 80 | 82 | 1,925,000 | 820 |
| 2009-04-06 | 76 | 81 | 76 | 80 | 1,649,000 | 800 |
| 2009-04-03 | 75 | 76 | 73 | 75 | 1,159,000 | 750 |
| 2009-04-02 | 73 | 74 | 71 | 73 | 938,000 | 730 |
| 2009-04-01 | 70 | 72 | 69 | 71 | 858,000 | 710 |
| 2009-03-31 | 70 | 71 | 68 | 70 | 500,000 | 700 |
| 2009-03-30 | 76 | 76 | 71 | 71 | 348,000 | 710 |
| 2009-03-27 | 78 | 79 | 75 | 75 | 990,000 | 750 |
| 2009-03-26 | 78 | 78 | 77 | 78 | 313,000 | 780 |
| 2009-03-25 | 78 | 79 | 77 | 79 | 304,000 | 790 |
| 2009-03-24 | 78 | 79 | 76 | 76 | 526,000 | 760 |
| 2009-03-23 | 72 | 77 | 72 | 77 | 533,000 | 770 |
| 2009-03-19 | 73 | 74 | 72 | 72 | 129,000 | 720 |
| 2009-03-18 | 74 | 75 | 72 | 73 | 569,000 | 730 |
| 2009-03-17 | 74 | 74 | 73 | 74 | 452,000 | 740 |
| 2009-03-16 | 73 | 74 | 71 | 73 | 783,000 | 730 |
| 2009-03-13 | 70 | 71 | 68 | 69 | 1,541,000 | 690 |
| 2009-03-12 | 66 | 66 | 64 | 65 | 256,000 | 650 |
| 2009-03-11 | 66 | 66 | 63 | 65 | 371,000 | 650 |
| 2009-03-10 | 61 | 63 | 60 | 63 | 222,000 | 630 |
| 2009-03-09 | 64 | 66 | 61 | 62 | 365,000 | 620 |
| 2009-03-06 | 65 | 66 | 64 | 65 | 386,000 | 650 |
| 2009-03-05 | 69 | 69 | 67 | 67 | 343,000 | 670 |
| 2009-03-04 | 66 | 68 | 65 | 66 | 299,000 | 660 |
| 2009-03-03 | 66 | 69 | 66 | 67 | 161,000 | 670 |
| 2009-03-02 | 67 | 69 | 66 | 68 | 276,000 | 680 |
| 2009-02-27 | 66 | 70 | 63 | 68 | 1,079,000 | 680 |
| 2009-02-26 | 61 | 65 | 61 | 65 | 671,000 | 650 |
| 2009-02-25 | 64 | 64 | 59 | 61 | 636,000 | 610 |
| 2009-02-24 | 61 | 62 | 60 | 60 | 521,000 | 600 |
| 2009-02-23 | 63 | 64 | 61 | 63 | 406,000 | 630 |
| 2009-02-20 | 67 | 67 | 65 | 65 | 687,000 | 650 |
| 2009-02-19 | 69 | 70 | 67 | 69 | 369,000 | 690 |
| 2009-02-18 | 66 | 69 | 65 | 68 | 446,000 | 680 |
| 2009-02-17 | 71 | 72 | 68 | 68 | 628,000 | 680 |
| 2009-02-16 | 74 | 74 | 73 | 73 | 238,000 | 730 |
| 2009-02-13 | 75 | 75 | 73 | 74 | 316,000 | 740 |
| 2009-02-12 | 73 | 75 | 72 | 74 | 448,000 | 740 |
| 2009-02-10 | 76 | 78 | 75 | 76 | 361,000 | 760 |
| 2009-02-09 | 79 | 80 | 76 | 76 | 472,000 | 760 |
| 2009-02-06 | 77 | 78 | 76 | 77 | 572,000 | 770 |
| 2009-02-05 | 75 | 77 | 75 | 76 | 704,000 | 760 |
| 2009-02-04 | 78 | 79 | 75 | 76 | 679,000 | 760 |
| 2009-02-03 | 77 | 80 | 77 | 77 | 402,000 | 770 |
| 2009-02-02 | 80 | 81 | 77 | 77 | 583,000 | 770 |
| 2009-01-30 | 83 | 84 | 80 | 81 | 831,000 | 810 |
| 2009-01-29 | 84 | 85 | 83 | 85 | 485,000 | 850 |
| 2009-01-28 | 82 | 83 | 79 | 83 | 645,000 | 830 |
| 2009-01-27 | 81 | 84 | 80 | 84 | 497,000 | 840 |
| 2009-01-26 | 82 | 83 | 78 | 78 | 458,000 | 780 |
| 2009-01-23 | 87 | 87 | 83 | 83 | 531,000 | 830 |
| 2009-01-22 | 90 | 90 | 88 | 88 | 503,000 | 880 |
| 2009-01-21 | 89 | 91 | 88 | 89 | 416,000 | 890 |
| 2009-01-20 | 93 | 94 | 90 | 91 | 573,000 | 910 |
| 2009-01-19 | 93 | 94 | 92 | 94 | 734,000 | 940 |
| 2009-01-16 | 91 | 92 | 90 | 91 | 506,000 | 910 |
| 2009-01-15 | 91 | 92 | 88 | 90 | 783,000 | 900 |
| 2009-01-14 | 93 | 93 | 92 | 93 | 663,000 | 930 |
| 2009-01-13 | 91 | 93 | 91 | 91 | 729,000 | 910 |
| 2009-01-09 | 94 | 96 | 92 | 95 | 1,035,000 | 950 |
| 2009-01-08 | 97 | 98 | 95 | 95 | 952,000 | 950 |
| 2009-01-07 | 99 | 101 | 97 | 100 | 1,390,000 | 1,000 |
| 2009-01-06 | 94 | 98 | 94 | 97 | 1,090,000 | 970 |
| 2009-01-05 | 94 | 94 | 92 | 93 | 488,000 | 930 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
