1. HOME >
  2. 株価時系列 >
  3. 3104 >
  4. 2013年

3104 富士紡ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302222282222271,067,0002,270
2013-12-272152252132222,914,0002,220
2013-12-26204209204209636,0002,090
2013-12-25203204201204655,0002,040
2013-12-242072092042051,150,0002,050
2013-12-20206207204207536,0002,070
2013-12-19207209206207669,0002,070
2013-12-18204207203207811,0002,070
2013-12-17204205202204424,0002,040
2013-12-16208209201202707,0002,020
2013-12-13207209205207833,0002,070
2013-12-12209209206206389,0002,060
2013-12-11213214207209682,0002,090
2013-12-10218218212213891,0002,130
2013-12-09223223218220656,0002,200
2013-12-062192242182221,910,0002,220
2013-12-052142232142202,718,0002,200
2013-12-042082132082131,292,0002,130
2013-12-032082132072111,594,0002,110
2013-12-02204209204208974,0002,080
2013-11-29200205200204543,0002,040
2013-11-28202203199200612,0002,000
2013-11-27201202200201577,0002,010
2013-11-26204206202202406,0002,020
2013-11-25204206200205595,0002,050
2013-11-222032062032051,085,0002,050
2013-11-211972031972021,114,0002,020
2013-11-20196198196197357,0001,970
2013-11-19199200198198638,0001,980
2013-11-18200200198200700,0002,000
2013-11-15200201199200520,0002,000
2013-11-14198201198201694,0002,010
2013-11-13196200195198616,0001,980
2013-11-12193196192196408,0001,960
2013-11-11194196192193522,0001,930
2013-11-08195196193194887,0001,940
2013-11-07199200197197467,0001,970
2013-11-06200200197200570,0002,000
2013-11-05199204199200547,0002,000
2013-11-01201202198199833,0001,990
2013-10-312042111982002,174,0002,000
2013-10-30205207203204971,0002,040
2013-10-29205206203204618,0002,040
2013-10-28207207203204308,0002,040
2013-10-25206207203205390,0002,050
2013-10-24205207203207389,0002,070
2013-10-23208209205206559,0002,060
2013-10-22205211205208679,0002,080
2013-10-21205207204205461,0002,050
2013-10-18205205203204240,0002,040
2013-10-17207208205206231,0002,060
2013-10-16204206203206333,0002,060
2013-10-15208209205207326,0002,070
2013-10-11209210204208540,0002,080
2013-10-10206208204206224,0002,060
2013-10-09201207198205830,0002,050
2013-10-08198202197201290,0002,010
2013-10-07205205197200675,0002,000
2013-10-04207207204204409,0002,040
2013-10-03210212207209440,0002,090
2013-10-02215216210212667,0002,120
2013-10-012192242162171,254,0002,170
2013-09-30223223221222374,0002,220
2013-09-27221224220224360,0002,240
2013-09-26218223212223547,0002,230
2013-09-25220222216220618,0002,200
2013-09-24217224214224752,0002,240
2013-09-20217219213217541,0002,170
2013-09-19208217207215932,0002,150
2013-09-18205207204206374,0002,060
2013-09-17205207203205331,0002,050
2013-09-13202205202205329,0002,050
2013-09-12205205201205370,0002,050
2013-09-11203206201205539,0002,050
2013-09-10197202196202662,0002,020
2013-09-09197198194196408,0001,960
2013-09-06197198193193388,0001,930
2013-09-05198198194198325,0001,980
2013-09-04195198194198269,0001,980
2013-09-03191197191197552,0001,970
2013-09-02191193188190380,0001,900
2013-08-30194197191191556,0001,910
2013-08-29199199192194603,0001,940
2013-08-28200201198199232,0001,990
2013-08-27201203200201236,0002,010
2013-08-26201201200200126,0002,000
2013-08-23203204200201211,0002,010
2013-08-22198201198199258,0001,990
2013-08-21203203197198440,0001,980
2013-08-20204205201202365,0002,020
2013-08-19208208204205327,0002,050
2013-08-16205206204204291,0002,040
2013-08-15207208205206298,0002,060
2013-08-14207209204209423,0002,090
2013-08-13203207202207412,0002,070
2013-08-12200206200204363,0002,040
2013-08-09201202200201712,0002,010
2013-08-08205207202202866,0002,020
2013-08-07210210206206874,0002,060
2013-08-06208211207211955,0002,110
2013-08-052012132012101,639,0002,100
2013-08-022012021972011,662,0002,010
2013-08-012032051961992,638,0001,990
2013-07-312312332052082,185,0002,080
2013-07-30227233227230782,0002,300
2013-07-29233242232233595,0002,330
2013-07-26245245238238513,0002,380
2013-07-25250250246246299,0002,460
2013-07-24246250246250240,0002,500
2013-07-23247249246247312,0002,470
2013-07-22245251245250289,0002,500
2013-07-19254254245247766,0002,470
2013-07-18252254250253313,0002,530
2013-07-17249254249254593,0002,540
2013-07-16251252249250593,0002,500
2013-07-122572582512521,004,0002,520
2013-07-11250258250258681,0002,580
2013-07-10251257251253692,0002,530
2013-07-09253256249254775,0002,540
2013-07-08256256250251738,0002,510
2013-07-05248254247253686,0002,530
2013-07-04244249244247495,0002,470
2013-07-03253253243248719,0002,480
2013-07-022502552482531,314,0002,530
2013-07-012412492392491,587,0002,490
2013-06-282292382282381,134,0002,380
2013-06-27218226215226699,0002,260
2013-06-26226228217217632,0002,170
2013-06-252242292222261,061,0002,260
2013-06-24225226221224551,0002,240
2013-06-21219224213224742,0002,240
2013-06-20224227221223723,0002,230
2013-06-19218225218225650,0002,250
2013-06-18216220215215306,0002,150
2013-06-17208219207218626,0002,180
2013-06-142232242122121,075,0002,120
2013-06-13225225219220661,0002,200
2013-06-12222229221227443,0002,270
2013-06-112252282242271,195,0002,270
2013-06-102202302192291,948,0002,290
2013-06-072152212082192,166,0002,190
2013-06-062312352222231,859,0002,230
2013-06-052392442352361,443,0002,360
2013-06-042352422312411,733,0002,410
2013-06-032312472312362,326,0002,360
2013-05-31236239234235927,0002,350
2013-05-302402422342351,874,0002,350
2013-05-292462502452451,145,0002,450
2013-05-282412462382441,253,0002,440
2013-05-272492512432431,304,0002,430
2013-05-242522572472532,222,0002,530
2013-05-232682682512523,268,0002,520
2013-05-222652692652682,368,0002,680
2013-05-212632652612641,697,0002,640
2013-05-202662672622631,445,0002,630
2013-05-172622652592641,803,0002,640
2013-05-162572642512624,949,0002,620
2013-05-152702712552575,156,0002,570
2013-05-1429330126426912,279,0002,690
2013-05-132892922862883,303,0002,880
2013-05-102892902832861,978,0002,860
2013-05-092962972812832,921,0002,830
2013-05-082852952832914,831,0002,910
2013-05-072782822772822,534,0002,820
2013-05-02269273269272790,0002,720
2013-05-01273274271271984,0002,710
2013-04-302742762712741,008,0002,740
2013-04-262762772742741,168,0002,740
2013-04-252792792742771,304,0002,770
2013-04-242792802752791,718,0002,790
2013-04-232712762702742,179,0002,740
2013-04-222632732632732,188,0002,730
2013-04-192622632582601,384,0002,600
2013-04-182652662622621,456,0002,620
2013-04-172662682642661,693,0002,660
2013-04-162672682632651,544,0002,650
2013-04-152692712672701,649,0002,700
2013-04-122692712682701,669,0002,700
2013-04-112752772682711,912,0002,710
2013-04-102692742682731,912,0002,730
2013-04-092712732652671,667,0002,670
2013-04-082682722672711,528,0002,710
2013-04-052722732642661,669,0002,660
2013-04-042592662562651,422,0002,650
2013-04-032622652602621,112,0002,620
2013-04-022522642472611,892,0002,610
2013-04-012692702612611,371,0002,610
2013-03-292802802672692,512,0002,690
2013-03-282842852792811,092,0002,810
2013-03-272852852802831,101,0002,830
2013-03-262902912832862,410,0002,860
2013-03-252882932852932,900,0002,930
2013-03-222882892832852,295,0002,850
2013-03-212792872772873,422,0002,870
2013-03-192802812722751,653,0002,750
2013-03-182792812772781,466,0002,780
2013-03-152802812772811,977,0002,810
2013-03-142762812742801,648,0002,800
2013-03-132772772742761,297,0002,760
2013-03-122822832782781,533,0002,780
2013-03-112822832802811,724,0002,810
2013-03-082802822792801,737,0002,800
2013-03-072852862792802,357,0002,800
2013-03-062762822732813,701,0002,810
2013-03-052722752712741,378,0002,740
2013-03-042722762712721,613,0002,720
2013-03-012702712662681,356,0002,680
2013-02-282692722682712,122,0002,710
2013-02-272732742652663,173,0002,660
2013-02-262732792722751,808,0002,750
2013-02-252862872782812,234,0002,810
2013-02-222832832722824,225,0002,820
2013-02-2128829528328513,891,0002,850
2013-02-202782802742771,048,0002,770
2013-02-19274278274276997,0002,760
2013-02-182712762692731,269,0002,730
2013-02-152722732592652,382,0002,650
2013-02-142722842712752,239,0002,750
2013-02-132752762692701,847,0002,700
2013-02-122822832752771,838,0002,770
2013-02-082802842782791,878,0002,790
2013-02-072812822752771,905,0002,770
2013-02-062772812772782,663,0002,780
2013-02-052872882732746,915,0002,740
2013-02-043013042912933,872,0002,930
2013-02-013103112982994,026,0002,990
2013-01-3130332029830011,914,0003,000
2013-01-302953012952982,439,0002,980
2013-01-292992992932931,548,0002,930
2013-01-282953002932972,313,0002,970
2013-01-252962962912931,548,0002,930
2013-01-242842972812942,825,0002,940
2013-01-232912942852852,046,0002,850
2013-01-222963032892923,948,0002,920
2013-01-212803012772977,079,0002,970
2013-01-182802822692764,303,0002,760
2013-01-172832882702744,323,0002,740
2013-01-162972982812834,759,0002,830
2013-01-153093102972985,071,0002,980
2013-01-113183203093113,074,0003,110
2013-01-103243253193191,808,0003,190
2013-01-093213253163202,514,0003,200
2013-01-083203273143212,686,0003,210
2013-01-073213263153212,760,0003,210
2013-01-043153203083182,396,0003,180

分割・併合履歴 ： [2016-09-28]1株→0.1株