1. HOME >
  2. 株価時系列 >
  3. 3104 >
  4. 2014年

3104 富士紡ホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30333341333340491,0003,400
2014-12-29332337330337623,0003,370
2014-12-26326333324333536,0003,330
2014-12-25323328320325427,0003,250
2014-12-24330330325326479,0003,260
2014-12-22330331324331413,0003,310
2014-12-19321327321327489,0003,270
2014-12-18324326320321491,0003,210
2014-12-17315322315317331,0003,170
2014-12-16326327318319408,0003,190
2014-12-15327333327330691,0003,300
2014-12-12328333327329749,0003,290
2014-12-11322333321332816,0003,320
2014-12-10319329319328494,0003,280
2014-12-09327330322326745,0003,260
2014-12-08333335328331487,0003,310
2014-12-053203333203311,112,0003,310
2014-12-04322325321323633,0003,230
2014-12-03323324320323764,0003,230
2014-12-02317323315323878,0003,230
2014-12-01320324319320887,0003,200
2014-11-28325325320323472,0003,230
2014-11-27319326319321789,0003,210
2014-11-263253263213221,228,0003,220
2014-11-253223283203271,461,0003,270
2014-11-21317321314320964,0003,200
2014-11-203153203103171,656,0003,170
2014-11-193043113023101,466,0003,100
2014-11-182943012923011,122,0003,010
2014-11-172922982912941,081,0002,940
2014-11-14294295290294862,0002,940
2014-11-132872952852921,181,0002,920
2014-11-122942952852861,632,0002,860
2014-11-112932952892911,244,0002,910
2014-11-102832912822901,217,0002,900
2014-11-072842872812831,121,0002,830
2014-11-062942942822833,142,0002,830
2014-11-053033042882932,836,0002,930
2014-11-043203203053061,533,0003,060
2014-10-312943112913071,664,0003,070
2014-10-302832922832891,005,0002,890
2014-10-29285289282284604,0002,840
2014-10-28287289282282417,0002,820
2014-10-27287290284287591,0002,870
2014-10-24291292285287560,0002,870
2014-10-23293294287288660,0002,880
2014-10-22297298293295661,0002,950
2014-10-21296298291292624,0002,920
2014-10-203023042922981,350,0002,980
2014-10-172952992922951,036,0002,950
2014-10-162923022912941,200,0002,940
2014-10-15297300291294726,0002,940
2014-10-14296302294296844,0002,960
2014-10-10300304298298936,0002,980
2014-10-09320320305306608,0003,060
2014-10-083073213073181,051,0003,180
2014-10-07317319311314936,0003,140
2014-10-06316322316320572,0003,200
2014-10-03308314305313697,0003,130
2014-10-02309314308308656,0003,080
2014-10-01325325316317599,0003,170
2014-09-30328328321322792,0003,220
2014-09-293293343273281,114,0003,280
2014-09-26327331324327691,0003,270
2014-09-253283313253301,225,0003,300
2014-09-24325325320320504,0003,200
2014-09-223283313243271,213,0003,270
2014-09-19321326319323975,0003,230
2014-09-183213213153191,163,0003,190
2014-09-173243273123214,033,0003,210
2014-09-162963022943001,153,0003,000
2014-09-122972992902962,722,0002,960
2014-09-113093092962971,932,0002,970
2014-09-10312313307309866,0003,090
2014-09-09319321315318636,0003,180
2014-09-08315319312317388,0003,170
2014-09-05318321311312944,0003,120
2014-09-043283293133152,139,0003,150
2014-09-033353403283311,087,0003,310
2014-09-023423443343371,185,0003,370
2014-09-013353473333451,751,0003,450
2014-08-293313383263371,695,0003,370
2014-08-283213323193321,556,0003,320
2014-08-27322324316320653,0003,200
2014-08-26326326320322488,0003,220
2014-08-25320328317327775,0003,270
2014-08-22314319314317530,0003,170
2014-08-21317319312316376,0003,160
2014-08-20324324317319411,0003,190
2014-08-193233283193221,161,0003,220
2014-08-183183253163231,284,0003,230
2014-08-15318320312316827,0003,160
2014-08-14313318313318812,0003,180
2014-08-133083183033141,786,0003,140
2014-08-123063103043091,203,0003,090
2014-08-112983042953041,152,0003,040
2014-08-082993002922951,006,0002,950
2014-08-072892992872991,060,0002,990
2014-08-06291292287290744,0002,900
2014-08-05294294287289659,0002,890
2014-08-042832962812942,301,0002,940
2014-08-012842862772802,897,0002,800
2014-07-312892912822862,112,0002,860
2014-07-30282286280285771,0002,850
2014-07-29284285280282826,0002,820
2014-07-28285288282284625,0002,840
2014-07-25288288281287886,0002,870
2014-07-242852942802871,278,0002,870
2014-07-232972972832851,523,0002,850
2014-07-22291300290297615,0002,970
2014-07-18287290282286607,0002,860
2014-07-17295295286291908,0002,910
2014-07-16301303296296496,0002,960
2014-07-15305307300301473,0003,010
2014-07-14301302297302275,0003,020
2014-07-11292299288299751,0002,990
2014-07-10307307297298747,0002,980
2014-07-09305310301306804,0003,060
2014-07-083003112953111,427,0003,110
2014-07-072953052912981,008,0002,980
2014-07-043073112952952,040,0002,950
2014-07-033003063003051,543,0003,050
2014-07-022933002932991,585,0002,990
2014-07-01283293282290988,0002,900
2014-06-30273284271283432,0002,830
2014-06-27275277268274796,0002,740
2014-06-26283284275277958,0002,770
2014-06-25290291282285725,0002,850
2014-06-24286293286291510,0002,910
2014-06-23284291284290341,0002,900
2014-06-20288289284289584,0002,890
2014-06-19290290284285688,0002,850
2014-06-18292292288290365,0002,900
2014-06-17289293285289385,0002,890
2014-06-162952952842891,092,0002,890
2014-06-132902972862932,512,0002,930
2014-06-122812862772861,446,0002,860
2014-06-11271282270280670,0002,800
2014-06-10274276270272367,0002,720
2014-06-09280280274277696,0002,770
2014-06-06272280270280856,0002,800
2014-06-05274275268272514,0002,720
2014-06-04277278272275371,0002,750
2014-06-03280280274277642,0002,770
2014-06-02283285276277880,0002,770
2014-05-302792842782841,003,0002,840
2014-05-292762862752792,153,0002,790
2014-05-282632812632791,840,0002,790
2014-05-27266268264264297,0002,640
2014-05-26268270263265528,0002,650
2014-05-23265269264269597,0002,690
2014-05-22268270261265896,0002,650
2014-05-212562682532661,225,0002,660
2014-05-20252255246254664,0002,540
2014-05-19259261251251806,0002,510
2014-05-162452622442601,569,0002,600
2014-05-15233250232245992,0002,450
2014-05-14233235227233427,0002,330
2014-05-13242247230232624,0002,320
2014-05-12247247242242480,0002,420
2014-05-09240242238240209,0002,400
2014-05-08247247242243247,0002,430
2014-05-07250251243243611,0002,430
2014-05-02244253244253560,0002,530
2014-05-01236243236243273,0002,430
2014-04-30237238234235472,0002,350
2014-04-282462492362381,241,0002,380
2014-04-25252257249252484,0002,520
2014-04-24260261253253294,0002,530
2014-04-23254260250259514,0002,590
2014-04-22266269254255689,0002,550
2014-04-21258265256264712,0002,640
2014-04-18256258250258798,0002,580
2014-04-17247259247255941,0002,550
2014-04-16243248243247325,0002,470
2014-04-15247247240242624,0002,420
2014-04-14247249245246364,0002,460
2014-04-11240246238246628,0002,460
2014-04-10254255246246679,0002,460
2014-04-09246250245249629,0002,490
2014-04-08249254246250546,0002,500
2014-04-07254256249251675,0002,510
2014-04-04259262258259505,0002,590
2014-04-03267267261262602,0002,620
2014-04-02270270264267851,0002,670
2014-04-01269273265271935,0002,710
2014-03-31266272263271976,0002,710
2014-03-282712742632641,101,0002,640
2014-03-272552692552671,244,0002,670
2014-03-26269272267269710,0002,690
2014-03-252772792682691,067,0002,690
2014-03-242662822652801,912,0002,800
2014-03-202802802672671,475,0002,670
2014-03-192822832742781,663,0002,780
2014-03-182762812732802,130,0002,800
2014-03-172652712622712,354,0002,710
2014-03-142582692572632,467,0002,630
2014-03-132572692532641,799,0002,640
2014-03-122562612552571,399,0002,570
2014-03-112702722582611,917,0002,610
2014-03-102652732642712,207,0002,710
2014-03-072662692632652,383,0002,650
2014-03-062602672562652,265,0002,650
2014-03-052532612532602,849,0002,600
2014-03-042452522422502,532,0002,500
2014-03-032452502362502,037,0002,500
2014-02-282422522402483,966,0002,480
2014-02-272342422342401,944,0002,400
2014-02-262272362242341,515,0002,340
2014-02-25220227220224675,0002,240
2014-02-24214219213218707,0002,180
2014-02-21211213211212346,0002,120
2014-02-20208210207210409,0002,100
2014-02-19209211208210499,0002,100
2014-02-18204211203210702,0002,100
2014-02-17204206200205392,0002,050
2014-02-14212213203204975,0002,040
2014-02-13213213209211724,0002,110
2014-02-12211215211215440,0002,150
2014-02-10213213205208670,0002,080
2014-02-07203214203212898,0002,120
2014-02-06198202198199341,0001,990
2014-02-05199202195200749,0002,000
2014-02-041982001941941,295,0001,940
2014-02-032122182062061,383,0002,060
2014-01-312262272112141,550,0002,140
2014-01-30227228223223679,0002,230
2014-01-29228232227232351,0002,320
2014-01-28227232225225861,0002,250
2014-01-272242302242261,402,0002,260
2014-01-24236241235238691,0002,380
2014-01-232512542402421,434,0002,420
2014-01-22246251245250703,0002,500
2014-01-21246248244246648,0002,460
2014-01-20244246243246743,0002,460
2014-01-17239242237241474,0002,410
2014-01-162382432362391,068,0002,390
2014-01-15236238235236680,0002,360
2014-01-142272372262331,147,0002,330
2014-01-10229232225230595,0002,300
2014-01-092302332282321,122,0002,320
2014-01-08226231225231774,0002,310
2014-01-07233233226227787,0002,270
2014-01-062272312252301,125,0002,300

分割・併合履歴 ： [2016-09-28]1株→0.1株