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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 333 | 341 | 333 | 340 | 491,000 | 3,400 |
| 2014-12-29 | 332 | 337 | 330 | 337 | 623,000 | 3,370 |
| 2014-12-26 | 326 | 333 | 324 | 333 | 536,000 | 3,330 |
| 2014-12-25 | 323 | 328 | 320 | 325 | 427,000 | 3,250 |
| 2014-12-24 | 330 | 330 | 325 | 326 | 479,000 | 3,260 |
| 2014-12-22 | 330 | 331 | 324 | 331 | 413,000 | 3,310 |
| 2014-12-19 | 321 | 327 | 321 | 327 | 489,000 | 3,270 |
| 2014-12-18 | 324 | 326 | 320 | 321 | 491,000 | 3,210 |
| 2014-12-17 | 315 | 322 | 315 | 317 | 331,000 | 3,170 |
| 2014-12-16 | 326 | 327 | 318 | 319 | 408,000 | 3,190 |
| 2014-12-15 | 327 | 333 | 327 | 330 | 691,000 | 3,300 |
| 2014-12-12 | 328 | 333 | 327 | 329 | 749,000 | 3,290 |
| 2014-12-11 | 322 | 333 | 321 | 332 | 816,000 | 3,320 |
| 2014-12-10 | 319 | 329 | 319 | 328 | 494,000 | 3,280 |
| 2014-12-09 | 327 | 330 | 322 | 326 | 745,000 | 3,260 |
| 2014-12-08 | 333 | 335 | 328 | 331 | 487,000 | 3,310 |
| 2014-12-05 | 320 | 333 | 320 | 331 | 1,112,000 | 3,310 |
| 2014-12-04 | 322 | 325 | 321 | 323 | 633,000 | 3,230 |
| 2014-12-03 | 323 | 324 | 320 | 323 | 764,000 | 3,230 |
| 2014-12-02 | 317 | 323 | 315 | 323 | 878,000 | 3,230 |
| 2014-12-01 | 320 | 324 | 319 | 320 | 887,000 | 3,200 |
| 2014-11-28 | 325 | 325 | 320 | 323 | 472,000 | 3,230 |
| 2014-11-27 | 319 | 326 | 319 | 321 | 789,000 | 3,210 |
| 2014-11-26 | 325 | 326 | 321 | 322 | 1,228,000 | 3,220 |
| 2014-11-25 | 322 | 328 | 320 | 327 | 1,461,000 | 3,270 |
| 2014-11-21 | 317 | 321 | 314 | 320 | 964,000 | 3,200 |
| 2014-11-20 | 315 | 320 | 310 | 317 | 1,656,000 | 3,170 |
| 2014-11-19 | 304 | 311 | 302 | 310 | 1,466,000 | 3,100 |
| 2014-11-18 | 294 | 301 | 292 | 301 | 1,122,000 | 3,010 |
| 2014-11-17 | 292 | 298 | 291 | 294 | 1,081,000 | 2,940 |
| 2014-11-14 | 294 | 295 | 290 | 294 | 862,000 | 2,940 |
| 2014-11-13 | 287 | 295 | 285 | 292 | 1,181,000 | 2,920 |
| 2014-11-12 | 294 | 295 | 285 | 286 | 1,632,000 | 2,860 |
| 2014-11-11 | 293 | 295 | 289 | 291 | 1,244,000 | 2,910 |
| 2014-11-10 | 283 | 291 | 282 | 290 | 1,217,000 | 2,900 |
| 2014-11-07 | 284 | 287 | 281 | 283 | 1,121,000 | 2,830 |
| 2014-11-06 | 294 | 294 | 282 | 283 | 3,142,000 | 2,830 |
| 2014-11-05 | 303 | 304 | 288 | 293 | 2,836,000 | 2,930 |
| 2014-11-04 | 320 | 320 | 305 | 306 | 1,533,000 | 3,060 |
| 2014-10-31 | 294 | 311 | 291 | 307 | 1,664,000 | 3,070 |
| 2014-10-30 | 283 | 292 | 283 | 289 | 1,005,000 | 2,890 |
| 2014-10-29 | 285 | 289 | 282 | 284 | 604,000 | 2,840 |
| 2014-10-28 | 287 | 289 | 282 | 282 | 417,000 | 2,820 |
| 2014-10-27 | 287 | 290 | 284 | 287 | 591,000 | 2,870 |
| 2014-10-24 | 291 | 292 | 285 | 287 | 560,000 | 2,870 |
| 2014-10-23 | 293 | 294 | 287 | 288 | 660,000 | 2,880 |
| 2014-10-22 | 297 | 298 | 293 | 295 | 661,000 | 2,950 |
| 2014-10-21 | 296 | 298 | 291 | 292 | 624,000 | 2,920 |
| 2014-10-20 | 302 | 304 | 292 | 298 | 1,350,000 | 2,980 |
| 2014-10-17 | 295 | 299 | 292 | 295 | 1,036,000 | 2,950 |
| 2014-10-16 | 292 | 302 | 291 | 294 | 1,200,000 | 2,940 |
| 2014-10-15 | 297 | 300 | 291 | 294 | 726,000 | 2,940 |
| 2014-10-14 | 296 | 302 | 294 | 296 | 844,000 | 2,960 |
| 2014-10-10 | 300 | 304 | 298 | 298 | 936,000 | 2,980 |
| 2014-10-09 | 320 | 320 | 305 | 306 | 608,000 | 3,060 |
| 2014-10-08 | 307 | 321 | 307 | 318 | 1,051,000 | 3,180 |
| 2014-10-07 | 317 | 319 | 311 | 314 | 936,000 | 3,140 |
| 2014-10-06 | 316 | 322 | 316 | 320 | 572,000 | 3,200 |
| 2014-10-03 | 308 | 314 | 305 | 313 | 697,000 | 3,130 |
| 2014-10-02 | 309 | 314 | 308 | 308 | 656,000 | 3,080 |
| 2014-10-01 | 325 | 325 | 316 | 317 | 599,000 | 3,170 |
| 2014-09-30 | 328 | 328 | 321 | 322 | 792,000 | 3,220 |
| 2014-09-29 | 329 | 334 | 327 | 328 | 1,114,000 | 3,280 |
| 2014-09-26 | 327 | 331 | 324 | 327 | 691,000 | 3,270 |
| 2014-09-25 | 328 | 331 | 325 | 330 | 1,225,000 | 3,300 |
| 2014-09-24 | 325 | 325 | 320 | 320 | 504,000 | 3,200 |
| 2014-09-22 | 328 | 331 | 324 | 327 | 1,213,000 | 3,270 |
| 2014-09-19 | 321 | 326 | 319 | 323 | 975,000 | 3,230 |
| 2014-09-18 | 321 | 321 | 315 | 319 | 1,163,000 | 3,190 |
| 2014-09-17 | 324 | 327 | 312 | 321 | 4,033,000 | 3,210 |
| 2014-09-16 | 296 | 302 | 294 | 300 | 1,153,000 | 3,000 |
| 2014-09-12 | 297 | 299 | 290 | 296 | 2,722,000 | 2,960 |
| 2014-09-11 | 309 | 309 | 296 | 297 | 1,932,000 | 2,970 |
| 2014-09-10 | 312 | 313 | 307 | 309 | 866,000 | 3,090 |
| 2014-09-09 | 319 | 321 | 315 | 318 | 636,000 | 3,180 |
| 2014-09-08 | 315 | 319 | 312 | 317 | 388,000 | 3,170 |
| 2014-09-05 | 318 | 321 | 311 | 312 | 944,000 | 3,120 |
| 2014-09-04 | 328 | 329 | 313 | 315 | 2,139,000 | 3,150 |
| 2014-09-03 | 335 | 340 | 328 | 331 | 1,087,000 | 3,310 |
| 2014-09-02 | 342 | 344 | 334 | 337 | 1,185,000 | 3,370 |
| 2014-09-01 | 335 | 347 | 333 | 345 | 1,751,000 | 3,450 |
| 2014-08-29 | 331 | 338 | 326 | 337 | 1,695,000 | 3,370 |
| 2014-08-28 | 321 | 332 | 319 | 332 | 1,556,000 | 3,320 |
| 2014-08-27 | 322 | 324 | 316 | 320 | 653,000 | 3,200 |
| 2014-08-26 | 326 | 326 | 320 | 322 | 488,000 | 3,220 |
| 2014-08-25 | 320 | 328 | 317 | 327 | 775,000 | 3,270 |
| 2014-08-22 | 314 | 319 | 314 | 317 | 530,000 | 3,170 |
| 2014-08-21 | 317 | 319 | 312 | 316 | 376,000 | 3,160 |
| 2014-08-20 | 324 | 324 | 317 | 319 | 411,000 | 3,190 |
| 2014-08-19 | 323 | 328 | 319 | 322 | 1,161,000 | 3,220 |
| 2014-08-18 | 318 | 325 | 316 | 323 | 1,284,000 | 3,230 |
| 2014-08-15 | 318 | 320 | 312 | 316 | 827,000 | 3,160 |
| 2014-08-14 | 313 | 318 | 313 | 318 | 812,000 | 3,180 |
| 2014-08-13 | 308 | 318 | 303 | 314 | 1,786,000 | 3,140 |
| 2014-08-12 | 306 | 310 | 304 | 309 | 1,203,000 | 3,090 |
| 2014-08-11 | 298 | 304 | 295 | 304 | 1,152,000 | 3,040 |
| 2014-08-08 | 299 | 300 | 292 | 295 | 1,006,000 | 2,950 |
| 2014-08-07 | 289 | 299 | 287 | 299 | 1,060,000 | 2,990 |
| 2014-08-06 | 291 | 292 | 287 | 290 | 744,000 | 2,900 |
| 2014-08-05 | 294 | 294 | 287 | 289 | 659,000 | 2,890 |
| 2014-08-04 | 283 | 296 | 281 | 294 | 2,301,000 | 2,940 |
| 2014-08-01 | 284 | 286 | 277 | 280 | 2,897,000 | 2,800 |
| 2014-07-31 | 289 | 291 | 282 | 286 | 2,112,000 | 2,860 |
| 2014-07-30 | 282 | 286 | 280 | 285 | 771,000 | 2,850 |
| 2014-07-29 | 284 | 285 | 280 | 282 | 826,000 | 2,820 |
| 2014-07-28 | 285 | 288 | 282 | 284 | 625,000 | 2,840 |
| 2014-07-25 | 288 | 288 | 281 | 287 | 886,000 | 2,870 |
| 2014-07-24 | 285 | 294 | 280 | 287 | 1,278,000 | 2,870 |
| 2014-07-23 | 297 | 297 | 283 | 285 | 1,523,000 | 2,850 |
| 2014-07-22 | 291 | 300 | 290 | 297 | 615,000 | 2,970 |
| 2014-07-18 | 287 | 290 | 282 | 286 | 607,000 | 2,860 |
| 2014-07-17 | 295 | 295 | 286 | 291 | 908,000 | 2,910 |
| 2014-07-16 | 301 | 303 | 296 | 296 | 496,000 | 2,960 |
| 2014-07-15 | 305 | 307 | 300 | 301 | 473,000 | 3,010 |
| 2014-07-14 | 301 | 302 | 297 | 302 | 275,000 | 3,020 |
| 2014-07-11 | 292 | 299 | 288 | 299 | 751,000 | 2,990 |
| 2014-07-10 | 307 | 307 | 297 | 298 | 747,000 | 2,980 |
| 2014-07-09 | 305 | 310 | 301 | 306 | 804,000 | 3,060 |
| 2014-07-08 | 300 | 311 | 295 | 311 | 1,427,000 | 3,110 |
| 2014-07-07 | 295 | 305 | 291 | 298 | 1,008,000 | 2,980 |
| 2014-07-04 | 307 | 311 | 295 | 295 | 2,040,000 | 2,950 |
| 2014-07-03 | 300 | 306 | 300 | 305 | 1,543,000 | 3,050 |
| 2014-07-02 | 293 | 300 | 293 | 299 | 1,585,000 | 2,990 |
| 2014-07-01 | 283 | 293 | 282 | 290 | 988,000 | 2,900 |
| 2014-06-30 | 273 | 284 | 271 | 283 | 432,000 | 2,830 |
| 2014-06-27 | 275 | 277 | 268 | 274 | 796,000 | 2,740 |
| 2014-06-26 | 283 | 284 | 275 | 277 | 958,000 | 2,770 |
| 2014-06-25 | 290 | 291 | 282 | 285 | 725,000 | 2,850 |
| 2014-06-24 | 286 | 293 | 286 | 291 | 510,000 | 2,910 |
| 2014-06-23 | 284 | 291 | 284 | 290 | 341,000 | 2,900 |
| 2014-06-20 | 288 | 289 | 284 | 289 | 584,000 | 2,890 |
| 2014-06-19 | 290 | 290 | 284 | 285 | 688,000 | 2,850 |
| 2014-06-18 | 292 | 292 | 288 | 290 | 365,000 | 2,900 |
| 2014-06-17 | 289 | 293 | 285 | 289 | 385,000 | 2,890 |
| 2014-06-16 | 295 | 295 | 284 | 289 | 1,092,000 | 2,890 |
| 2014-06-13 | 290 | 297 | 286 | 293 | 2,512,000 | 2,930 |
| 2014-06-12 | 281 | 286 | 277 | 286 | 1,446,000 | 2,860 |
| 2014-06-11 | 271 | 282 | 270 | 280 | 670,000 | 2,800 |
| 2014-06-10 | 274 | 276 | 270 | 272 | 367,000 | 2,720 |
| 2014-06-09 | 280 | 280 | 274 | 277 | 696,000 | 2,770 |
| 2014-06-06 | 272 | 280 | 270 | 280 | 856,000 | 2,800 |
| 2014-06-05 | 274 | 275 | 268 | 272 | 514,000 | 2,720 |
| 2014-06-04 | 277 | 278 | 272 | 275 | 371,000 | 2,750 |
| 2014-06-03 | 280 | 280 | 274 | 277 | 642,000 | 2,770 |
| 2014-06-02 | 283 | 285 | 276 | 277 | 880,000 | 2,770 |
| 2014-05-30 | 279 | 284 | 278 | 284 | 1,003,000 | 2,840 |
| 2014-05-29 | 276 | 286 | 275 | 279 | 2,153,000 | 2,790 |
| 2014-05-28 | 263 | 281 | 263 | 279 | 1,840,000 | 2,790 |
| 2014-05-27 | 266 | 268 | 264 | 264 | 297,000 | 2,640 |
| 2014-05-26 | 268 | 270 | 263 | 265 | 528,000 | 2,650 |
| 2014-05-23 | 265 | 269 | 264 | 269 | 597,000 | 2,690 |
| 2014-05-22 | 268 | 270 | 261 | 265 | 896,000 | 2,650 |
| 2014-05-21 | 256 | 268 | 253 | 266 | 1,225,000 | 2,660 |
| 2014-05-20 | 252 | 255 | 246 | 254 | 664,000 | 2,540 |
| 2014-05-19 | 259 | 261 | 251 | 251 | 806,000 | 2,510 |
| 2014-05-16 | 245 | 262 | 244 | 260 | 1,569,000 | 2,600 |
| 2014-05-15 | 233 | 250 | 232 | 245 | 992,000 | 2,450 |
| 2014-05-14 | 233 | 235 | 227 | 233 | 427,000 | 2,330 |
| 2014-05-13 | 242 | 247 | 230 | 232 | 624,000 | 2,320 |
| 2014-05-12 | 247 | 247 | 242 | 242 | 480,000 | 2,420 |
| 2014-05-09 | 240 | 242 | 238 | 240 | 209,000 | 2,400 |
| 2014-05-08 | 247 | 247 | 242 | 243 | 247,000 | 2,430 |
| 2014-05-07 | 250 | 251 | 243 | 243 | 611,000 | 2,430 |
| 2014-05-02 | 244 | 253 | 244 | 253 | 560,000 | 2,530 |
| 2014-05-01 | 236 | 243 | 236 | 243 | 273,000 | 2,430 |
| 2014-04-30 | 237 | 238 | 234 | 235 | 472,000 | 2,350 |
| 2014-04-28 | 246 | 249 | 236 | 238 | 1,241,000 | 2,380 |
| 2014-04-25 | 252 | 257 | 249 | 252 | 484,000 | 2,520 |
| 2014-04-24 | 260 | 261 | 253 | 253 | 294,000 | 2,530 |
| 2014-04-23 | 254 | 260 | 250 | 259 | 514,000 | 2,590 |
| 2014-04-22 | 266 | 269 | 254 | 255 | 689,000 | 2,550 |
| 2014-04-21 | 258 | 265 | 256 | 264 | 712,000 | 2,640 |
| 2014-04-18 | 256 | 258 | 250 | 258 | 798,000 | 2,580 |
| 2014-04-17 | 247 | 259 | 247 | 255 | 941,000 | 2,550 |
| 2014-04-16 | 243 | 248 | 243 | 247 | 325,000 | 2,470 |
| 2014-04-15 | 247 | 247 | 240 | 242 | 624,000 | 2,420 |
| 2014-04-14 | 247 | 249 | 245 | 246 | 364,000 | 2,460 |
| 2014-04-11 | 240 | 246 | 238 | 246 | 628,000 | 2,460 |
| 2014-04-10 | 254 | 255 | 246 | 246 | 679,000 | 2,460 |
| 2014-04-09 | 246 | 250 | 245 | 249 | 629,000 | 2,490 |
| 2014-04-08 | 249 | 254 | 246 | 250 | 546,000 | 2,500 |
| 2014-04-07 | 254 | 256 | 249 | 251 | 675,000 | 2,510 |
| 2014-04-04 | 259 | 262 | 258 | 259 | 505,000 | 2,590 |
| 2014-04-03 | 267 | 267 | 261 | 262 | 602,000 | 2,620 |
| 2014-04-02 | 270 | 270 | 264 | 267 | 851,000 | 2,670 |
| 2014-04-01 | 269 | 273 | 265 | 271 | 935,000 | 2,710 |
| 2014-03-31 | 266 | 272 | 263 | 271 | 976,000 | 2,710 |
| 2014-03-28 | 271 | 274 | 263 | 264 | 1,101,000 | 2,640 |
| 2014-03-27 | 255 | 269 | 255 | 267 | 1,244,000 | 2,670 |
| 2014-03-26 | 269 | 272 | 267 | 269 | 710,000 | 2,690 |
| 2014-03-25 | 277 | 279 | 268 | 269 | 1,067,000 | 2,690 |
| 2014-03-24 | 266 | 282 | 265 | 280 | 1,912,000 | 2,800 |
| 2014-03-20 | 280 | 280 | 267 | 267 | 1,475,000 | 2,670 |
| 2014-03-19 | 282 | 283 | 274 | 278 | 1,663,000 | 2,780 |
| 2014-03-18 | 276 | 281 | 273 | 280 | 2,130,000 | 2,800 |
| 2014-03-17 | 265 | 271 | 262 | 271 | 2,354,000 | 2,710 |
| 2014-03-14 | 258 | 269 | 257 | 263 | 2,467,000 | 2,630 |
| 2014-03-13 | 257 | 269 | 253 | 264 | 1,799,000 | 2,640 |
| 2014-03-12 | 256 | 261 | 255 | 257 | 1,399,000 | 2,570 |
| 2014-03-11 | 270 | 272 | 258 | 261 | 1,917,000 | 2,610 |
| 2014-03-10 | 265 | 273 | 264 | 271 | 2,207,000 | 2,710 |
| 2014-03-07 | 266 | 269 | 263 | 265 | 2,383,000 | 2,650 |
| 2014-03-06 | 260 | 267 | 256 | 265 | 2,265,000 | 2,650 |
| 2014-03-05 | 253 | 261 | 253 | 260 | 2,849,000 | 2,600 |
| 2014-03-04 | 245 | 252 | 242 | 250 | 2,532,000 | 2,500 |
| 2014-03-03 | 245 | 250 | 236 | 250 | 2,037,000 | 2,500 |
| 2014-02-28 | 242 | 252 | 240 | 248 | 3,966,000 | 2,480 |
| 2014-02-27 | 234 | 242 | 234 | 240 | 1,944,000 | 2,400 |
| 2014-02-26 | 227 | 236 | 224 | 234 | 1,515,000 | 2,340 |
| 2014-02-25 | 220 | 227 | 220 | 224 | 675,000 | 2,240 |
| 2014-02-24 | 214 | 219 | 213 | 218 | 707,000 | 2,180 |
| 2014-02-21 | 211 | 213 | 211 | 212 | 346,000 | 2,120 |
| 2014-02-20 | 208 | 210 | 207 | 210 | 409,000 | 2,100 |
| 2014-02-19 | 209 | 211 | 208 | 210 | 499,000 | 2,100 |
| 2014-02-18 | 204 | 211 | 203 | 210 | 702,000 | 2,100 |
| 2014-02-17 | 204 | 206 | 200 | 205 | 392,000 | 2,050 |
| 2014-02-14 | 212 | 213 | 203 | 204 | 975,000 | 2,040 |
| 2014-02-13 | 213 | 213 | 209 | 211 | 724,000 | 2,110 |
| 2014-02-12 | 211 | 215 | 211 | 215 | 440,000 | 2,150 |
| 2014-02-10 | 213 | 213 | 205 | 208 | 670,000 | 2,080 |
| 2014-02-07 | 203 | 214 | 203 | 212 | 898,000 | 2,120 |
| 2014-02-06 | 198 | 202 | 198 | 199 | 341,000 | 1,990 |
| 2014-02-05 | 199 | 202 | 195 | 200 | 749,000 | 2,000 |
| 2014-02-04 | 198 | 200 | 194 | 194 | 1,295,000 | 1,940 |
| 2014-02-03 | 212 | 218 | 206 | 206 | 1,383,000 | 2,060 |
| 2014-01-31 | 226 | 227 | 211 | 214 | 1,550,000 | 2,140 |
| 2014-01-30 | 227 | 228 | 223 | 223 | 679,000 | 2,230 |
| 2014-01-29 | 228 | 232 | 227 | 232 | 351,000 | 2,320 |
| 2014-01-28 | 227 | 232 | 225 | 225 | 861,000 | 2,250 |
| 2014-01-27 | 224 | 230 | 224 | 226 | 1,402,000 | 2,260 |
| 2014-01-24 | 236 | 241 | 235 | 238 | 691,000 | 2,380 |
| 2014-01-23 | 251 | 254 | 240 | 242 | 1,434,000 | 2,420 |
| 2014-01-22 | 246 | 251 | 245 | 250 | 703,000 | 2,500 |
| 2014-01-21 | 246 | 248 | 244 | 246 | 648,000 | 2,460 |
| 2014-01-20 | 244 | 246 | 243 | 246 | 743,000 | 2,460 |
| 2014-01-17 | 239 | 242 | 237 | 241 | 474,000 | 2,410 |
| 2014-01-16 | 238 | 243 | 236 | 239 | 1,068,000 | 2,390 |
| 2014-01-15 | 236 | 238 | 235 | 236 | 680,000 | 2,360 |
| 2014-01-14 | 227 | 237 | 226 | 233 | 1,147,000 | 2,330 |
| 2014-01-10 | 229 | 232 | 225 | 230 | 595,000 | 2,300 |
| 2014-01-09 | 230 | 233 | 228 | 232 | 1,122,000 | 2,320 |
| 2014-01-08 | 226 | 231 | 225 | 231 | 774,000 | 2,310 |
| 2014-01-07 | 233 | 233 | 226 | 227 | 787,000 | 2,270 |
| 2014-01-06 | 227 | 231 | 225 | 230 | 1,125,000 | 2,300 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
