1. HOME >
  2. 株価時系列 >
  3. 3104 >
  4. 2011年

3104 富士紡ホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30159159156157121,0001,570
2011-12-29154156151156217,0001,560
2011-12-28159159153154331,0001,540
2011-12-27160161158159102,0001,590
2011-12-26161162159160103,0001,600
2011-12-22163163159160147,0001,600
2011-12-21165167161162259,0001,620
2011-12-20161164161164127,0001,640
2011-12-19161162158160582,0001,600
2011-12-16168169163163267,0001,630
2011-12-15167173164166722,0001,660
2011-12-14169169165167442,0001,670
2011-12-13163172163170539,0001,700
2011-12-12161165160163372,0001,630
2011-12-09156160156159290,0001,590
2011-12-08159160156156337,0001,560
2011-12-07158160158159140,0001,590
2011-12-06163163157157363,0001,570
2011-12-05162164161163416,0001,630
2011-12-02161164160163536,0001,630
2011-12-01158161157159333,0001,590
2011-11-30155157153157334,0001,570
2011-11-29155156153155343,0001,550
2011-11-28150154149152351,0001,520
2011-11-25145148144147286,0001,470
2011-11-24143144141144224,0001,440
2011-11-22145145143145137,0001,450
2011-11-21147147143146190,0001,460
2011-11-18143147142146262,0001,460
2011-11-17141143141143160,0001,430
2011-11-16147147142143143,0001,430
2011-11-15142147141145473,0001,450
2011-11-14140141139140207,0001,400
2011-11-11140140135138329,0001,380
2011-11-10141141137139522,0001,390
2011-11-09147147143146179,0001,460
2011-11-08148148144145367,0001,450
2011-11-07147149146148403,0001,480
2011-11-04147147145146404,0001,460
2011-11-02149150143145754,0001,450
2011-11-01153155151152485,0001,520
2011-10-31156157154155538,0001,550
2011-10-28155158154154891,0001,540
2011-10-27150153150153256,0001,530
2011-10-26150151149151235,0001,510
2011-10-25154154151151198,0001,510
2011-10-24153154153153159,0001,530
2011-10-21152153149150166,0001,500
2011-10-20154155151152331,0001,520
2011-10-19158158152154404,0001,540
2011-10-18155160155158569,0001,580
2011-10-17154155153154213,0001,540
2011-10-14157157153154362,0001,540
2011-10-13159159156157283,0001,570
2011-10-12160161158159239,0001,590
2011-10-11158162158160280,0001,600
2011-10-07157160156157244,0001,570
2011-10-0615315515315464,0001,540
2011-10-05159159151151198,0001,510
2011-10-04158160152155334,0001,550
2011-10-03164165162163167,0001,630
2011-09-30169169166168239,0001,680
2011-09-29153165153165340,0001,650
2011-09-28152156152156212,0001,560
2011-09-27144149144149344,0001,490
2011-09-26151151141141468,0001,410
2011-09-22160160155156266,0001,560
2011-09-21161162161161128,0001,610
2011-09-20162163161161136,0001,610
2011-09-16162164162164540,0001,640
2011-09-15161162158161307,0001,610
2011-09-14163163158158225,0001,580
2011-09-13158163158162325,0001,620
2011-09-12159160158158149,0001,580
2011-09-09163166163164192,0001,640
2011-09-08169169163164315,0001,640
2011-09-07172173165167474,0001,670
2011-09-06178178171172142,0001,720
2011-09-05178179177178212,0001,780
2011-09-02178180177180167,0001,800
2011-09-01181181178180234,0001,800
2011-08-31176183176180859,0001,800
2011-08-30175176173175328,0001,750
2011-08-29174175173174294,0001,740
2011-08-26172174170174152,0001,740
2011-08-25173175172173466,0001,730
2011-08-24177177172172224,0001,720
2011-08-23172175171174201,0001,740
2011-08-22177178171172488,0001,720
2011-08-19183184178179234,0001,790
2011-08-18188189184186348,0001,860
2011-08-17188189186187127,0001,870
2011-08-16189190188190122,0001,900
2011-08-15193193187189328,0001,890
2011-08-12188193188189386,0001,890
2011-08-11183187182185266,0001,850
2011-08-10191191187188365,0001,880
2011-08-091941941761861,379,0001,860
2011-08-08199205199199877,0001,990
2011-08-05196205195203873,0002,030
2011-08-041952101952041,248,0002,040
2011-08-03193198191197729,0001,970
2011-08-02192197190195551,0001,950
2011-08-01194197192192554,0001,920
2011-07-29196199192194755,0001,940
2011-07-28195196193194311,0001,940
2011-07-27188198188197688,0001,970
2011-07-26190191189190217,0001,900
2011-07-25187190186189265,0001,890
2011-07-22188188185186326,0001,860
2011-07-21189189186186382,0001,860
2011-07-20190190187189464,0001,890
2011-07-19193193188189363,0001,890
2011-07-15193193191192248,0001,920
2011-07-14194194192192398,0001,920
2011-07-13193196190195734,0001,950
2011-07-12196197194195229,0001,950
2011-07-11198203197198573,0001,980
2011-07-08200201198199382,0001,990
2011-07-07198200197200538,0002,000
2011-07-06192197192197314,0001,970
2011-07-05197199193193337,0001,930
2011-07-04200200196197334,0001,970
2011-07-01196201196198636,0001,980
2011-06-30193198190198695,0001,980
2011-06-29193195192195314,0001,950
2011-06-28197197191192575,0001,920
2011-06-27189199189197786,0001,970
2011-06-24190190186188527,0001,880
2011-06-23192192189190612,0001,900
2011-06-22197197193195293,0001,950
2011-06-21195197194195218,0001,950
2011-06-20196199194194234,0001,940
2011-06-17199202195195408,0001,950
2011-06-16203209200201730,0002,010
2011-06-152052071982061,711,0002,060
2011-06-141892031882001,743,0002,000
2011-06-13185190183188309,0001,880
2011-06-10188192186186368,0001,860
2011-06-09188195186188936,0001,880
2011-06-081821891811881,241,0001,880
2011-06-07180183179182345,0001,820
2011-06-06176180176179421,0001,790
2011-06-03179180178178235,0001,780
2011-06-02181182179179327,0001,790
2011-06-01183184179184405,0001,840
2011-05-31182182180182205,0001,820
2011-05-30180184179181538,0001,810
2011-05-27176182175180749,0001,800
2011-05-26172179171177498,0001,770
2011-05-25170173166171424,0001,710
2011-05-24171174168169683,0001,690
2011-05-23177179172174573,0001,740
2011-05-20175179173179331,0001,790
2011-05-19175176170173412,0001,730
2011-05-18172176171174244,0001,740
2011-05-17170173168171326,0001,710
2011-05-16175176169170394,0001,700
2011-05-131841871711782,249,0001,780
2011-05-121781841751821,448,0001,820
2011-05-111691881671804,427,0001,800
2011-05-10168169167168177,0001,680
2011-05-09167169166169151,0001,690
2011-05-0616716716516682,0001,660
2011-05-02168169167169149,0001,690
2011-04-28162169161169371,0001,690
2011-04-27163164161162286,0001,620
2011-04-26166168163164460,0001,640
2011-04-25166169166167131,0001,670
2011-04-22169170165168206,0001,680
2011-04-21171171169170169,0001,700
2011-04-20171171169171215,0001,710
2011-04-19164170163170373,0001,700
2011-04-18167168166167108,0001,670
2011-04-15167168165166228,0001,660
2011-04-14166167165166220,0001,660
2011-04-13165166164165159,0001,650
2011-04-12167168165165218,0001,650
2011-04-11166169166168212,0001,680
2011-04-08167169167167279,0001,670
2011-04-07165171164170479,0001,700
2011-04-06164167163166343,0001,660
2011-04-05166167163164288,0001,640
2011-04-04166168166168318,0001,680
2011-04-01171171165165418,0001,650
2011-03-31170172166172777,0001,720
2011-03-30169171167171284,0001,710
2011-03-29167170160169436,0001,690
2011-03-28163166160166433,0001,660
2011-03-25173173160162663,0001,620
2011-03-241601721591701,100,0001,700
2011-03-231531641501621,163,0001,620
2011-03-22150152147150681,0001,500
2011-03-18146148144146597,0001,460
2011-03-171351551331431,437,0001,430
2011-03-161301541251471,470,0001,470
2011-03-15140140951251,418,0001,250
2011-03-141441561431451,077,0001,450
2011-03-11174177173175765,0001,750
2011-03-10180180175179596,0001,790
2011-03-09182183179179350,0001,790
2011-03-08180185179179653,0001,790
2011-03-07177180176178483,0001,780
2011-03-041841921781793,529,0001,790
2011-03-03182185178180928,0001,800
2011-03-021811861791801,334,0001,800
2011-03-011761881741861,929,0001,860
2011-02-281641761631761,410,0001,760
2011-02-25164164161163412,0001,630
2011-02-24167167163164562,0001,640
2011-02-23163169162167605,0001,670
2011-02-22169170165165447,0001,650
2011-02-21170171168169359,0001,690
2011-02-18170172168169778,0001,690
2011-02-17172173170170289,0001,700
2011-02-16173173171173401,0001,730
2011-02-15176176172173526,0001,730
2011-02-141701761691751,335,0001,750
2011-02-10167169166169332,0001,690
2011-02-091701721661681,109,0001,680
2011-02-08173173168168584,0001,680
2011-02-071701731671732,190,0001,730
2011-02-041561701551692,497,0001,690
2011-02-03155156154156487,0001,560
2011-02-02153155152154392,0001,540
2011-02-01153153150150442,0001,500
2011-01-31153156152152904,0001,520
2011-01-281611641571571,609,0001,570
2011-01-271631641581611,258,0001,610
2011-01-261571621571621,533,0001,620
2011-01-251551601551581,677,0001,580
2011-01-241471581471582,460,0001,580
2011-01-21151151144144434,0001,440
2011-01-20152152151151253,0001,510
2011-01-19150154150153932,0001,530
2011-01-18148149147149250,0001,490
2011-01-17147150147149293,0001,490
2011-01-14148149147148209,0001,480
2011-01-13150150148149235,0001,490
2011-01-12150151149149517,0001,490
2011-01-11144150144149512,0001,490
2011-01-07146147145145188,0001,450
2011-01-06144147144146711,0001,460
2011-01-05142145142143171,0001,430
2011-01-04142144141144285,0001,440

分割・併合履歴 ： [2016-09-28]1株→0.1株