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
