3104 富士紡ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	313	313	304	307	1,489,000	3,070
2012-12-27	313	323	307	311	3,997,000	3,110
2012-12-26	299	310	297	308	2,402,000	3,080
2012-12-25	303	304	297	300	1,719,000	3,000
2012-12-21	295	305	295	300	3,569,000	3,000
2012-12-20	304	304	293	296	4,217,000	2,960
2012-12-19	308	311	299	306	4,680,000	3,060
2012-12-18	313	316	307	307	3,927,000	3,070
2012-12-17	321	321	306	315	3,253,000	3,150
2012-12-14	324	325	317	320	1,700,000	3,200
2012-12-13	325	329	319	319	2,661,000	3,190
2012-12-12	319	326	316	323	3,369,000	3,230
2012-12-11	326	327	313	316	4,304,000	3,160
2012-12-10	336	337	322	328	4,596,000	3,280
2012-12-07	333	339	330	331	5,814,000	3,310
2012-12-06	335	344	328	331	16,839,000	3,310
2012-12-05	318	340	315	337	31,448,000	3,370
2012-12-04	308	313	308	308	3,882,000	3,080
2012-12-03	318	319	308	308	4,564,000	3,080
2012-11-30	302	314	301	314	7,441,000	3,140
2012-11-29	300	303	299	301	2,977,000	3,010
2012-11-28	297	305	295	299	6,327,000	2,990
2012-11-27	293	310	292	302	7,679,000	3,020
2012-11-26	308	309	296	297	4,437,000	2,970
2012-11-22	311	312	306	310	1,772,000	3,100
2012-11-21	311	314	308	310	2,776,000	3,100
2012-11-20	310	316	307	312	4,469,000	3,120
2012-11-19	311	320	305	306	5,340,000	3,060
2012-11-16	323	333	307	314	10,815,000	3,140
2012-11-15	348	353	340	351	3,948,000	3,510
2012-11-14	349	349	336	341	4,417,000	3,410
2012-11-13	367	370	342	353	5,993,000	3,530
2012-11-12	367	372	359	370	2,674,000	3,700
2012-11-09	380	383	362	366	6,136,000	3,660
2012-11-08	378	394	376	385	7,897,000	3,850
2012-11-07	369	388	367	383	11,405,000	3,830
2012-11-06	358	368	351	365	9,203,000	3,650
2012-11-05	341	371	337	360	15,234,000	3,600
2012-11-02	334	342	329	337	4,310,000	3,370
2012-11-01	331	347	327	333	5,740,000	3,330
2012-10-31	341	347	326	330	3,767,000	3,300
2012-10-30	354	360	340	344	4,035,000	3,440
2012-10-29	340	351	337	347	3,745,000	3,470
2012-10-26	347	354	336	337	4,864,000	3,370
2012-10-25	358	368	334	344	11,083,000	3,440
2012-10-24	337	357	337	350	5,647,000	3,500
2012-10-23	339	349	335	341	5,346,000	3,410
2012-10-22	324	343	323	338	6,001,000	3,380
2012-10-19	327	336	318	329	6,924,000	3,290
2012-10-18	307	331	304	330	9,837,000	3,300
2012-10-17	300	319	293	307	13,369,000	3,070
2012-10-16	275	280	275	279	954,000	2,790
2012-10-15	266	278	266	273	954,000	2,730
2012-10-12	271	276	266	269	841,000	2,690
2012-10-11	272	276	267	273	728,000	2,730
2012-10-10	275	280	272	273	1,195,000	2,730
2012-10-09	280	289	277	279	2,323,000	2,790
2012-10-05	271	277	268	276	977,000	2,760
2012-10-04	273	278	266	270	1,222,000	2,700
2012-10-03	275	280	271	272	1,293,000	2,720
2012-10-02	286	289	273	275	3,017,000	2,750
2012-10-01	287	299	283	290	6,565,000	2,900
2012-09-28	268	282	267	280	3,412,000	2,800
2012-09-27	262	266	260	264	792,000	2,640
2012-09-26	261	261	257	258	424,000	2,580
2012-09-25	260	262	255	262	694,000	2,620
2012-09-24	249	259	248	255	675,000	2,550
2012-09-21	254	257	252	255	941,000	2,550
2012-09-20	266	267	251	251	1,547,000	2,510
2012-09-19	278	278	265	268	1,216,000	2,680
2012-09-18	286	287	274	276	1,006,000	2,760
2012-09-14	275	287	271	284	1,738,000	2,840
2012-09-13	267	271	266	271	494,000	2,710
2012-09-12	271	284	266	267	2,029,000	2,670
2012-09-11	275	276	262	265	1,084,000	2,650
2012-09-10	268	279	267	273	814,000	2,730
2012-09-07	261	271	254	271	1,258,000	2,710
2012-09-06	255	262	255	261	648,000	2,610
2012-09-05	255	265	254	258	1,674,000	2,580
2012-09-04	257	259	249	250	1,283,000	2,500
2012-09-03	270	272	261	262	1,082,000	2,620
2012-08-31	272	279	271	273	950,000	2,730
2012-08-30	284	284	272	273	819,000	2,730
2012-08-29	274	280	266	280	1,762,000	2,800
2012-08-28	278	287	275	277	2,008,000	2,770
2012-08-27	274	282	271	276	1,299,000	2,760
2012-08-24	271	273	267	269	829,000	2,690
2012-08-23	275	277	267	273	1,281,000	2,730
2012-08-22	294	298	262	272	4,653,000	2,720
2012-08-21	285	307	283	298	6,203,000	2,980
2012-08-20	288	288	275	278	1,247,000	2,780
2012-08-17	293	299	283	287	2,902,000	2,870
2012-08-16	285	293	277	289	2,944,000	2,890
2012-08-15	288	298	271	277	4,931,000	2,770
2012-08-14	319	334	278	283	9,574,000	2,830
2012-08-13	285	323	285	312	7,896,000	3,120
2012-08-10	271	292	264	287	5,337,000	2,870
2012-08-09	268	283	259	267	5,545,000	2,670
2012-08-08	240	283	238	273	10,349,000	2,730
2012-08-07	237	258	233	235	5,886,000	2,350
2012-08-06	248	249	231	238	5,555,000	2,380
2012-08-03	210	243	210	243	13,304,000	2,430
2012-08-02	207	212	203	210	5,176,000	2,100
2012-08-01	190	207	187	206	6,749,000	2,060
2012-07-31	161	197	160	190	7,232,000	1,900
2012-07-30	161	162	159	161	64,000	1,610
2012-07-27	162	162	159	159	72,000	1,590
2012-07-26	162	162	158	161	68,000	1,610
2012-07-25	162	163	159	160	122,000	1,600
2012-07-24	162	163	159	161	82,000	1,610
2012-07-23	161	164	160	160	108,000	1,600
2012-07-20	170	172	162	164	161,000	1,640
2012-07-19	172	172	170	170	48,000	1,700
2012-07-18	169	170	168	168	46,000	1,680
2012-07-17	172	174	170	170	78,000	1,700
2012-07-13	176	178	170	173	288,000	1,730
2012-07-12	179	179	175	175	126,000	1,750
2012-07-11	180	182	179	179	67,000	1,790
2012-07-10	180	183	180	180	125,000	1,800
2012-07-09	182	182	179	180	83,000	1,800
2012-07-06	181	185	181	181	223,000	1,810
2012-07-05	185	187	183	183	158,000	1,830
2012-07-04	189	190	186	186	287,000	1,860
2012-07-03	183	187	183	186	272,000	1,860
2012-07-02	184	185	183	183	137,000	1,830
2012-06-29	185	185	182	183	98,000	1,830
2012-06-28	184	185	184	184	148,000	1,840
2012-06-27	181	186	180	185	428,000	1,850
2012-06-26	179	181	177	177	113,000	1,770
2012-06-25	173	183	173	179	347,000	1,790
2012-06-22	169	174	169	172	78,000	1,720
2012-06-21	168	174	168	171	92,000	1,710
2012-06-20	167	169	167	169	214,000	1,690
2012-06-19	167	168	167	167	52,000	1,670
2012-06-18	167	168	167	167	83,000	1,670
2012-06-15	168	168	167	167	132,000	1,670
2012-06-14	169	169	167	168	105,000	1,680
2012-06-13	168	169	167	167	67,000	1,670
2012-06-12	165	169	165	169	96,000	1,690
2012-06-11	170	170	166	166	58,000	1,660
2012-06-08	168	168	164	168	171,000	1,680
2012-06-07	167	168	165	168	53,000	1,680
2012-06-06	166	168	166	167	72,000	1,670
2012-06-05	165	167	162	166	149,000	1,660
2012-06-04	162	164	161	163	116,000	1,630
2012-06-01	165	167	164	167	157,000	1,670
2012-05-31	166	167	164	165	104,000	1,650
2012-05-30	165	167	164	165	90,000	1,650
2012-05-29	161	166	160	164	60,000	1,640
2012-05-28	161	164	160	162	188,000	1,620
2012-05-25	164	167	160	163	291,000	1,630
2012-05-24	161	170	160	168	359,000	1,680
2012-05-23	154	166	154	160	277,000	1,600
2012-05-22	156	156	153	153	66,000	1,530
2012-05-21	152	155	151	152	80,000	1,520
2012-05-18	152	153	151	153	134,000	1,530
2012-05-17	147	156	147	155	250,000	1,550
2012-05-16	148	149	146	148	174,000	1,480
2012-05-15	154	154	145	148	340,000	1,480
2012-05-14	161	163	156	156	111,000	1,560
2012-05-11	174	174	166	166	97,000	1,660
2012-05-10	163	171	162	169	174,000	1,690
2012-05-09	164	165	162	163	79,000	1,630
2012-05-08	165	167	162	166	73,000	1,660
2012-05-07	164	165	163	163	65,000	1,630
2012-05-02	172	173	168	169	82,000	1,690
2012-05-01	175	177	172	172	116,000	1,720
2012-04-27	176	178	176	177	79,000	1,770
2012-04-26	176	178	176	178	47,000	1,780
2012-04-25	176	178	176	178	118,000	1,780
2012-04-24	174	177	174	175	70,000	1,750
2012-04-23	177	178	175	175	147,000	1,750
2012-04-20	176	178	176	177	66,000	1,770
2012-04-19	178	179	177	177	90,000	1,770
2012-04-18	177	179	174	178	80,000	1,780
2012-04-17	174	177	173	176	135,000	1,760
2012-04-16	177	177	174	174	111,000	1,740
2012-04-13	178	180	178	179	118,000	1,790
2012-04-12	175	179	175	179	155,000	1,790
2012-04-11	176	176	174	175	92,000	1,750
2012-04-10	177	178	177	177	50,000	1,770
2012-04-09	179	179	178	178	102,000	1,780
2012-04-06	178	181	178	178	170,000	1,780
2012-04-05	177	180	177	179	130,000	1,790
2012-04-04	179	182	179	179	266,000	1,790
2012-04-03	182	183	180	180	160,000	1,800
2012-04-02	183	185	182	183	162,000	1,830
2012-03-30	188	188	185	185	101,000	1,850
2012-03-29	187	188	185	187	108,000	1,870
2012-03-28	185	190	184	190	433,000	1,900
2012-03-27	185	188	184	188	203,000	1,880
2012-03-26	188	188	184	186	508,000	1,860
2012-03-23	187	188	185	187	311,000	1,870
2012-03-22	184	186	184	186	214,000	1,860
2012-03-21	187	188	185	186	461,000	1,860
2012-03-19	181	186	181	186	311,000	1,860
2012-03-16	179	182	179	181	540,000	1,810
2012-03-15	175	177	174	177	178,000	1,770
2012-03-14	175	176	174	175	183,000	1,750
2012-03-13	175	176	174	174	244,000	1,740
2012-03-12	175	177	173	176	441,000	1,760
2012-03-09	173	175	172	174	505,000	1,740
2012-03-08	175	175	172	173	208,000	1,730
2012-03-07	170	174	170	174	246,000	1,740
2012-03-06	171	172	170	170	107,000	1,700
2012-03-05	173	173	171	171	247,000	1,710
2012-03-02	174	175	173	173	204,000	1,730
2012-03-01	176	178	174	175	377,000	1,750
2012-02-29	178	178	176	176	456,000	1,760
2012-02-28	173	176	173	176	256,000	1,760
2012-02-27	177	178	176	176	241,000	1,760
2012-02-24	174	177	174	176	467,000	1,760
2012-02-23	174	175	172	175	378,000	1,750
2012-02-22	171	173	170	173	269,000	1,730
2012-02-21	170	172	170	171	340,000	1,710
2012-02-20	171	171	168	169	265,000	1,690
2012-02-17	171	171	170	171	335,000	1,710
2012-02-16	171	171	168	169	281,000	1,690
2012-02-15	171	172	169	171	461,000	1,710
2012-02-14	170	171	169	171	198,000	1,710
2012-02-13	169	170	168	170	216,000	1,700
2012-02-10	172	172	168	169	253,000	1,690
2012-02-09	170	172	169	172	372,000	1,720
2012-02-08	168	169	167	169	267,000	1,690
2012-02-07	169	170	168	169	445,000	1,690
2012-02-06	171	172	167	167	330,000	1,670
2012-02-03	169	173	168	171	830,000	1,710
2012-02-02	164	168	164	167	603,000	1,670
2012-02-01	160	164	159	163	530,000	1,630
2012-01-31	172	172	161	162	1,460,000	1,620
2012-01-30	176	176	172	172	306,000	1,720
2012-01-27	173	174	172	173	321,000	1,730
2012-01-26	177	178	172	173	418,000	1,730
2012-01-25	171	174	171	174	322,000	1,740
2012-01-24	173	174	170	171	425,000	1,710
2012-01-23	178	178	172	173	532,000	1,730
2012-01-20	167	170	167	170	173,000	1,700
2012-01-19	167	168	165	166	240,000	1,660
2012-01-18	164	172	163	166	767,000	1,660
2012-01-17	162	163	161	162	169,000	1,620
2012-01-16	165	165	161	161	167,000	1,610
2012-01-13	163	166	162	166	188,000	1,660
2012-01-12	164	165	160	161	262,000	1,610
2012-01-11	159	170	159	166	761,000	1,660
2012-01-10	158	159	158	159	38,000	1,590
2012-01-06	159	160	158	158	156,000	1,580
2012-01-05	159	160	158	159	167,000	1,590
2012-01-04	156	161	156	161	210,000	1,610

分割・併合履歴： [2016-09-28]1株→0.1株