3104 富士紡ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	141	141	139	140	247,000	1,400
2010-12-29	142	142	140	141	189,000	1,410
2010-12-28	141	142	140	141	144,000	1,410
2010-12-27	139	141	139	140	165,000	1,400
2010-12-24	142	142	140	140	397,000	1,400
2010-12-22	141	142	140	142	493,000	1,420
2010-12-21	141	142	141	142	182,000	1,420
2010-12-20	144	145	141	142	520,000	1,420
2010-12-17	145	146	143	144	620,000	1,440
2010-12-16	145	145	142	145	561,000	1,450
2010-12-15	142	145	141	145	561,000	1,450
2010-12-14	144	144	141	142	644,000	1,420
2010-12-13	141	144	141	144	670,000	1,440
2010-12-10	138	142	136	140	2,762,000	1,400
2010-12-09	135	138	134	137	971,000	1,370
2010-12-08	136	137	133	134	1,092,000	1,340
2010-12-07	135	137	135	136	728,000	1,360
2010-12-06	130	135	130	135	766,000	1,350
2010-12-03	130	131	129	130	431,000	1,300
2010-12-02	130	131	129	129	413,000	1,290
2010-12-01	128	129	126	129	361,000	1,290
2010-11-30	129	130	127	128	1,186,000	1,280
2010-11-29	123	126	123	125	370,000	1,250
2010-11-26	124	125	123	123	334,000	1,230
2010-11-25	124	124	122	123	262,000	1,230
2010-11-24	123	125	121	123	640,000	1,230
2010-11-22	125	126	124	125	961,000	1,250
2010-11-19	127	128	125	125	561,000	1,250
2010-11-18	122	128	122	125	1,098,000	1,250
2010-11-17	122	122	120	121	419,000	1,210
2010-11-16	124	124	123	123	191,000	1,230
2010-11-15	122	124	122	124	198,000	1,240
2010-11-12	122	124	122	122	412,000	1,220
2010-11-11	122	124	121	123	537,000	1,230
2010-11-10	121	123	120	122	772,000	1,220
2010-11-09	121	122	120	122	834,000	1,220
2010-11-08	121	121	118	120	835,000	1,200
2010-11-05	118	119	117	119	313,000	1,190
2010-11-04	116	119	116	117	806,000	1,170
2010-11-02	116	117	114	116	472,000	1,160
2010-11-01	112	117	112	116	1,002,000	1,160
2010-10-29	109	115	108	114	812,000	1,140
2010-10-28	110	111	110	110	489,000	1,100
2010-10-27	113	113	111	111	396,000	1,110
2010-10-26	111	115	111	114	670,000	1,140
2010-10-25	116	117	113	113	429,000	1,130
2010-10-22	114	117	113	117	509,000	1,170
2010-10-21	116	117	113	114	356,000	1,140
2010-10-20	116	117	114	115	211,000	1,150
2010-10-19	116	118	116	118	270,000	1,180
2010-10-18	116	117	116	117	160,000	1,170
2010-10-15	118	119	116	117	631,000	1,170
2010-10-14	116	120	116	119	774,000	1,190
2010-10-13	115	116	114	115	93,000	1,150
2010-10-12	117	117	115	115	172,000	1,150
2010-10-08	115	118	115	116	238,000	1,160
2010-10-07	119	119	117	118	252,000	1,180
2010-10-06	114	120	114	119	553,000	1,190
2010-10-05	112	115	111	114	316,000	1,140
2010-10-04	113	115	113	114	341,000	1,140
2010-10-01	115	115	114	114	280,000	1,140
2010-09-30	116	118	115	115	369,000	1,150
2010-09-29	115	116	115	116	133,000	1,160
2010-09-28	113	116	113	116	157,000	1,160
2010-09-27	113	115	113	114	341,000	1,140
2010-09-24	113	115	113	113	329,000	1,130
2010-09-22	116	116	115	115	236,000	1,150
2010-09-21	117	118	116	116	176,000	1,160
2010-09-17	114	116	114	115	458,000	1,150
2010-09-16	118	118	115	115	384,000	1,150
2010-09-15	115	118	114	118	335,000	1,180
2010-09-14	115	116	114	115	330,000	1,150
2010-09-13	115	117	115	116	602,000	1,160
2010-09-10	111	114	110	114	819,000	1,140
2010-09-09	109	111	108	111	854,000	1,110
2010-09-08	107	111	106	107	1,386,000	1,070
2010-09-07	110	110	109	110	414,000	1,100
2010-09-06	107	111	106	111	505,000	1,110
2010-09-03	105	106	105	106	243,000	1,060
2010-09-02	107	107	103	105	310,000	1,050
2010-09-01	105	106	102	105	305,000	1,050
2010-08-31	107	107	104	104	179,000	1,040
2010-08-30	108	110	107	109	518,000	1,090
2010-08-27	105	107	104	106	332,000	1,060
2010-08-26	104	106	102	106	411,000	1,060
2010-08-25	105	106	102	103	809,000	1,030
2010-08-24	109	109	106	107	651,000	1,070
2010-08-23	113	113	110	111	600,000	1,110
2010-08-20	118	119	114	114	780,000	1,140
2010-08-19	119	122	118	120	700,000	1,200
2010-08-18	121	121	117	119	675,000	1,190
2010-08-17	114	127	114	121	1,550,000	1,210
2010-08-16	116	116	113	116	334,000	1,160
2010-08-13	118	118	115	117	295,000	1,170
2010-08-12	119	119	116	118	633,000	1,180
2010-08-11	122	122	120	120	366,000	1,200
2010-08-10	122	123	121	121	311,000	1,210
2010-08-09	123	123	121	122	381,000	1,220
2010-08-06	123	124	122	123	320,000	1,230
2010-08-05	126	126	123	124	465,000	1,240
2010-08-04	126	126	124	125	303,000	1,250
2010-08-03	128	128	127	128	240,000	1,280
2010-08-02	128	129	126	126	324,000	1,260
2010-07-30	135	135	128	128	721,000	1,280
2010-07-29	131	135	131	134	404,000	1,340
2010-07-28	130	132	130	132	377,000	1,320
2010-07-27	127	131	127	129	522,000	1,290
2010-07-26	126	126	124	125	190,000	1,250
2010-07-23	122	125	120	125	281,000	1,250
2010-07-22	121	123	120	120	115,000	1,200
2010-07-21	123	123	121	121	145,000	1,210
2010-07-20	121	123	121	123	102,000	1,230
2010-07-16	123	124	121	123	154,000	1,230
2010-07-15	126	126	124	124	269,000	1,240
2010-07-14	125	128	123	125	616,000	1,250
2010-07-13	124	125	122	122	379,000	1,220
2010-07-12	125	126	124	124	214,000	1,240
2010-07-09	125	126	124	126	235,000	1,260
2010-07-08	127	127	125	125	213,000	1,250
2010-07-07	125	125	122	123	179,000	1,230
2010-07-06	124	125	121	125	276,000	1,250
2010-07-05	121	125	121	124	243,000	1,240
2010-07-02	122	124	121	123	196,000	1,230
2010-07-01	121	123	119	121	342,000	1,210
2010-06-30	123	123	120	122	471,000	1,220
2010-06-29	127	129	124	126	372,000	1,260
2010-06-28	130	130	127	128	371,000	1,280
2010-06-25	133	133	129	129	852,000	1,290
2010-06-24	138	138	135	136	336,000	1,360
2010-06-23	135	141	134	140	1,087,000	1,400
2010-06-22	136	137	135	136	355,000	1,360
2010-06-21	137	138	136	136	451,000	1,360
2010-06-18	139	140	137	138	500,000	1,380
2010-06-17	138	138	134	136	246,000	1,360
2010-06-16	138	139	137	138	363,000	1,380
2010-06-15	136	136	134	135	211,000	1,350
2010-06-14	134	135	133	134	329,000	1,340
2010-06-11	132	132	130	130	462,000	1,300
2010-06-10	129	130	127	129	466,000	1,290
2010-06-09	133	133	128	129	513,000	1,290
2010-06-08	132	134	131	132	353,000	1,320
2010-06-07	135	135	132	132	360,000	1,320
2010-06-04	138	140	136	138	527,000	1,380
2010-06-03	138	139	136	138	544,000	1,380
2010-06-02	137	138	135	135	273,000	1,350
2010-06-01	138	139	137	138	313,000	1,380
2010-05-31	137	141	136	139	934,000	1,390
2010-05-28	139	139	135	137	439,000	1,370
2010-05-27	132	136	131	135	542,000	1,350
2010-05-26	135	135	130	133	911,000	1,330
2010-05-25	137	138	131	132	791,000	1,320
2010-05-24	142	142	136	138	756,000	1,380
2010-05-21	138	141	137	141	726,000	1,410
2010-05-20	144	145	141	143	329,000	1,430
2010-05-19	147	147	140	144	1,039,000	1,440
2010-05-18	152	152	147	148	650,000	1,480
2010-05-17	154	154	150	151	1,391,000	1,510
2010-05-14	155	157	153	155	1,087,000	1,550
2010-05-13	151	157	151	156	2,057,000	1,560
2010-05-12	150	153	149	150	1,882,000	1,500
2010-05-11	148	157	146	151	5,821,000	1,510
2010-05-10	138	141	138	140	788,000	1,400
2010-05-07	137	140	135	138	2,280,000	1,380
2010-05-06	146	146	144	144	1,781,000	1,440
2010-04-30	155	156	150	150	1,374,000	1,500
2010-04-28	154	157	153	155	895,000	1,550
2010-04-27	155	157	154	156	718,000	1,560
2010-04-26	156	156	153	154	1,221,000	1,540
2010-04-23	152	155	152	154	774,000	1,540
2010-04-22	157	157	152	154	1,935,000	1,540
2010-04-21	150	153	150	152	756,000	1,520
2010-04-20	153	153	149	150	687,000	1,500
2010-04-19	153	153	151	152	796,000	1,520
2010-04-16	158	160	156	157	998,000	1,570
2010-04-15	157	158	155	158	622,000	1,580
2010-04-14	157	158	155	156	732,000	1,560
2010-04-13	158	162	156	158	2,667,000	1,580
2010-04-12	158	160	158	159	1,746,000	1,590
2010-04-09	156	158	155	158	696,000	1,580
2010-04-08	154	158	154	157	1,983,000	1,570
2010-04-07	156	156	153	154	872,000	1,540
2010-04-06	154	159	153	156	2,804,000	1,560
2010-04-05	153	155	152	155	754,000	1,550
2010-04-02	154	154	152	153	754,000	1,530
2010-04-01	151	156	151	156	1,274,000	1,560
2010-03-31	151	152	150	151	428,000	1,510
2010-03-30	151	152	150	151	711,000	1,510
2010-03-29	151	153	149	151	1,032,000	1,510
2010-03-26	151	152	150	152	925,000	1,520
2010-03-25	152	153	151	152	310,000	1,520
2010-03-24	154	154	150	152	833,000	1,520
2010-03-23	151	154	151	152	344,000	1,520
2010-03-19	151	153	150	152	576,000	1,520
2010-03-18	154	155	151	152	734,000	1,520
2010-03-17	153	156	153	154	655,000	1,540
2010-03-16	155	155	152	152	930,000	1,520
2010-03-15	155	157	154	156	617,000	1,560
2010-03-12	157	157	153	155	1,120,000	1,550
2010-03-11	157	159	156	157	1,127,000	1,570
2010-03-10	155	160	154	159	5,454,000	1,590
2010-03-09	149	151	148	149	456,000	1,490
2010-03-08	146	151	144	150	1,249,000	1,500
2010-03-05	141	144	141	144	364,000	1,440
2010-03-04	143	144	141	141	467,000	1,410
2010-03-03	145	146	143	144	586,000	1,440
2010-03-02	147	147	144	146	682,000	1,460
2010-03-01	146	148	146	147	565,000	1,470
2010-02-26	144	145	144	144	373,000	1,440
2010-02-25	143	146	142	146	1,267,000	1,460
2010-02-24	140	143	139	142	896,000	1,420
2010-02-23	140	141	138	140	611,000	1,400
2010-02-22	141	143	140	141	833,000	1,410
2010-02-19	142	143	140	141	1,178,000	1,410
2010-02-18	146	146	143	144	677,000	1,440
2010-02-17	146	147	145	146	490,000	1,460
2010-02-16	147	147	145	145	162,000	1,450
2010-02-15	149	149	146	147	143,000	1,470
2010-02-12	147	148	145	147	285,000	1,470
2010-02-10	147	147	145	145	324,000	1,450
2010-02-09	145	146	144	144	276,000	1,440
2010-02-08	147	149	145	146	429,000	1,460
2010-02-05	147	149	147	148	526,000	1,480
2010-02-04	153	153	150	151	389,000	1,510
2010-02-03	151	153	150	153	635,000	1,530
2010-02-02	150	151	148	150	574,000	1,500
2010-02-01	156	156	147	149	1,440,000	1,490
2010-01-29	157	159	154	156	1,655,000	1,560
2010-01-28	154	160	153	159	1,891,000	1,590
2010-01-27	151	154	150	154	1,012,000	1,540
2010-01-26	154	157	150	150	1,052,000	1,500
2010-01-25	152	154	152	153	478,000	1,530
2010-01-22	151	154	151	153	486,000	1,530
2010-01-21	152	155	152	153	463,000	1,530
2010-01-20	156	157	152	154	562,000	1,540
2010-01-19	157	157	155	155	271,000	1,550
2010-01-18	154	157	154	157	467,000	1,570
2010-01-15	157	159	156	157	582,000	1,570
2010-01-14	159	159	155	158	808,000	1,580
2010-01-13	161	164	158	158	1,261,000	1,580
2010-01-12	155	164	155	163	3,262,000	1,630
2010-01-08	152	155	151	152	759,000	1,520
2010-01-07	152	153	151	152	573,000	1,520
2010-01-06	150	153	150	153	439,000	1,530
2010-01-05	153	156	151	151	1,163,000	1,510
2010-01-04	151	153	150	152	295,000	1,520

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30