3104 富士紡ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 226 | 227 | 222 | 225 | 515,000 | 2,250 |
| 2015-12-29 | 219 | 226 | 219 | 224 | 536,000 | 2,240 |
| 2015-12-28 | 214 | 222 | 214 | 220 | 605,000 | 2,200 |
| 2015-12-25 | 220 | 220 | 214 | 216 | 492,000 | 2,160 |
| 2015-12-24 | 221 | 222 | 218 | 220 | 579,000 | 2,200 |
| 2015-12-22 | 221 | 222 | 220 | 222 | 309,000 | 2,220 |
| 2015-12-21 | 215 | 223 | 214 | 220 | 834,000 | 2,200 |
| 2015-12-18 | 218 | 219 | 216 | 217 | 538,000 | 2,170 |
| 2015-12-17 | 223 | 224 | 218 | 218 | 420,000 | 2,180 |
| 2015-12-16 | 218 | 222 | 217 | 222 | 651,000 | 2,220 |
| 2015-12-15 | 220 | 220 | 215 | 216 | 518,000 | 2,160 |
| 2015-12-14 | 220 | 220 | 218 | 219 | 403,000 | 2,190 |
| 2015-12-11 | 223 | 223 | 219 | 222 | 569,000 | 2,220 |
| 2015-12-10 | 224 | 225 | 223 | 223 | 434,000 | 2,230 |
| 2015-12-09 | 228 | 228 | 223 | 225 | 849,000 | 2,250 |
| 2015-12-08 | 233 | 233 | 229 | 229 | 791,000 | 2,290 |
| 2015-12-07 | 229 | 233 | 227 | 232 | 593,000 | 2,320 |
| 2015-12-04 | 227 | 229 | 226 | 229 | 397,000 | 2,290 |
| 2015-12-03 | 228 | 231 | 227 | 230 | 529,000 | 2,300 |
| 2015-12-02 | 232 | 234 | 229 | 230 | 937,000 | 2,300 |
| 2015-12-01 | 230 | 232 | 229 | 230 | 935,000 | 2,300 |
| 2015-11-30 | 224 | 229 | 222 | 229 | 1,002,000 | 2,290 |
| 2015-11-27 | 224 | 226 | 223 | 224 | 679,000 | 2,240 |
| 2015-11-26 | 221 | 224 | 221 | 222 | 695,000 | 2,220 |
| 2015-11-25 | 225 | 226 | 220 | 220 | 813,000 | 2,200 |
| 2015-11-24 | 224 | 226 | 222 | 225 | 838,000 | 2,250 |
| 2015-11-20 | 222 | 223 | 221 | 223 | 447,000 | 2,230 |
| 2015-11-19 | 219 | 223 | 218 | 222 | 898,000 | 2,220 |
| 2015-11-18 | 220 | 222 | 218 | 218 | 764,000 | 2,180 |
| 2015-11-17 | 219 | 221 | 217 | 219 | 655,000 | 2,190 |
| 2015-11-16 | 217 | 219 | 216 | 216 | 384,000 | 2,160 |
| 2015-11-13 | 215 | 220 | 213 | 219 | 853,000 | 2,190 |
| 2015-11-12 | 215 | 216 | 213 | 215 | 443,000 | 2,150 |
| 2015-11-11 | 215 | 215 | 212 | 214 | 769,000 | 2,140 |
| 2015-11-10 | 215 | 217 | 215 | 215 | 776,000 | 2,150 |
| 2015-11-09 | 217 | 218 | 215 | 216 | 496,000 | 2,160 |
| 2015-11-06 | 214 | 216 | 212 | 216 | 621,000 | 2,160 |
| 2015-11-05 | 214 | 217 | 213 | 215 | 697,000 | 2,150 |
| 2015-11-04 | 222 | 222 | 213 | 214 | 705,000 | 2,140 |
| 2015-11-02 | 222 | 222 | 211 | 214 | 1,388,000 | 2,140 |
| 2015-10-30 | 221 | 225 | 221 | 224 | 648,000 | 2,240 |
| 2015-10-29 | 224 | 224 | 219 | 220 | 648,000 | 2,200 |
| 2015-10-28 | 224 | 225 | 221 | 223 | 445,000 | 2,230 |
| 2015-10-27 | 227 | 228 | 224 | 224 | 296,000 | 2,240 |
| 2015-10-26 | 226 | 229 | 225 | 227 | 623,000 | 2,270 |
| 2015-10-23 | 227 | 228 | 223 | 225 | 517,000 | 2,250 |
| 2015-10-22 | 228 | 229 | 225 | 226 | 234,000 | 2,260 |
| 2015-10-21 | 224 | 230 | 224 | 229 | 489,000 | 2,290 |
| 2015-10-20 | 228 | 230 | 222 | 226 | 490,000 | 2,260 |
| 2015-10-19 | 229 | 230 | 227 | 230 | 379,000 | 2,300 |
| 2015-10-16 | 230 | 233 | 228 | 229 | 355,000 | 2,290 |
| 2015-10-15 | 229 | 234 | 228 | 232 | 374,000 | 2,320 |
| 2015-10-14 | 232 | 234 | 229 | 230 | 478,000 | 2,300 |
| 2015-10-13 | 234 | 240 | 233 | 237 | 491,000 | 2,370 |
| 2015-10-09 | 225 | 233 | 224 | 233 | 487,000 | 2,330 |
| 2015-10-08 | 222 | 226 | 222 | 226 | 595,000 | 2,260 |
| 2015-10-07 | 220 | 224 | 220 | 224 | 319,000 | 2,240 |
| 2015-10-06 | 223 | 226 | 221 | 221 | 312,000 | 2,210 |
| 2015-10-05 | 225 | 226 | 221 | 222 | 181,000 | 2,220 |
| 2015-10-02 | 223 | 224 | 220 | 223 | 406,000 | 2,230 |
| 2015-10-01 | 225 | 226 | 221 | 226 | 301,000 | 2,260 |
| 2015-09-30 | 226 | 226 | 221 | 223 | 257,000 | 2,230 |
| 2015-09-29 | 222 | 225 | 220 | 222 | 603,000 | 2,220 |
| 2015-09-28 | 221 | 227 | 220 | 224 | 274,000 | 2,240 |
| 2015-09-25 | 218 | 222 | 215 | 220 | 559,000 | 2,200 |
| 2015-09-24 | 220 | 220 | 213 | 217 | 448,000 | 2,170 |
| 2015-09-18 | 218 | 220 | 217 | 220 | 253,000 | 2,200 |
| 2015-09-17 | 221 | 222 | 219 | 220 | 253,000 | 2,200 |
| 2015-09-16 | 215 | 222 | 214 | 218 | 496,000 | 2,180 |
| 2015-09-15 | 218 | 218 | 213 | 213 | 506,000 | 2,130 |
| 2015-09-14 | 218 | 218 | 213 | 217 | 264,000 | 2,170 |
| 2015-09-11 | 217 | 219 | 215 | 216 | 467,000 | 2,160 |
| 2015-09-10 | 212 | 216 | 212 | 216 | 292,000 | 2,160 |
| 2015-09-09 | 212 | 218 | 211 | 217 | 451,000 | 2,170 |
| 2015-09-08 | 210 | 212 | 207 | 207 | 287,000 | 2,070 |
| 2015-09-07 | 210 | 211 | 204 | 208 | 676,000 | 2,080 |
| 2015-09-04 | 220 | 220 | 213 | 213 | 479,000 | 2,130 |
| 2015-09-03 | 220 | 223 | 217 | 217 | 270,000 | 2,170 |
| 2015-09-02 | 217 | 222 | 216 | 218 | 313,000 | 2,180 |
| 2015-09-01 | 226 | 229 | 222 | 223 | 248,000 | 2,230 |
| 2015-08-31 | 235 | 235 | 226 | 229 | 352,000 | 2,290 |
| 2015-08-28 | 230 | 234 | 226 | 232 | 468,000 | 2,320 |
| 2015-08-27 | 229 | 229 | 221 | 223 | 603,000 | 2,230 |
| 2015-08-26 | 216 | 223 | 215 | 223 | 521,000 | 2,230 |
| 2015-08-25 | 203 | 225 | 202 | 211 | 1,105,000 | 2,110 |
| 2015-08-24 | 229 | 233 | 219 | 219 | 951,000 | 2,190 |
| 2015-08-21 | 241 | 243 | 236 | 236 | 588,000 | 2,360 |
| 2015-08-20 | 246 | 251 | 246 | 247 | 417,000 | 2,470 |
| 2015-08-19 | 254 | 257 | 246 | 246 | 766,000 | 2,460 |
| 2015-08-18 | 249 | 255 | 248 | 254 | 844,000 | 2,540 |
| 2015-08-17 | 245 | 247 | 245 | 246 | 726,000 | 2,460 |
| 2015-08-14 | 242 | 245 | 240 | 244 | 828,000 | 2,440 |
| 2015-08-13 | 237 | 242 | 236 | 241 | 1,199,000 | 2,410 |
| 2015-08-12 | 240 | 242 | 234 | 235 | 971,000 | 2,350 |
| 2015-08-11 | 240 | 241 | 237 | 240 | 1,379,000 | 2,400 |
| 2015-08-10 | 236 | 238 | 234 | 238 | 897,000 | 2,380 |
| 2015-08-07 | 231 | 237 | 231 | 235 | 985,000 | 2,350 |
| 2015-08-06 | 231 | 236 | 229 | 231 | 1,390,000 | 2,310 |
| 2015-08-05 | 229 | 231 | 227 | 228 | 1,457,000 | 2,280 |
| 2015-08-04 | 236 | 237 | 227 | 229 | 1,437,000 | 2,290 |
| 2015-08-03 | 239 | 240 | 233 | 236 | 1,618,000 | 2,360 |
| 2015-07-31 | 253 | 255 | 232 | 239 | 1,898,000 | 2,390 |
| 2015-07-30 | 254 | 257 | 254 | 257 | 586,000 | 2,570 |
| 2015-07-29 | 261 | 261 | 254 | 255 | 613,000 | 2,550 |
| 2015-07-28 | 261 | 263 | 259 | 261 | 474,000 | 2,610 |
| 2015-07-27 | 265 | 266 | 262 | 264 | 290,000 | 2,640 |
| 2015-07-24 | 268 | 268 | 264 | 266 | 653,000 | 2,660 |
| 2015-07-23 | 268 | 271 | 266 | 268 | 815,000 | 2,680 |
| 2015-07-22 | 269 | 272 | 266 | 270 | 741,000 | 2,700 |
| 2015-07-21 | 272 | 273 | 269 | 272 | 559,000 | 2,720 |
| 2015-07-17 | 271 | 273 | 268 | 272 | 512,000 | 2,720 |
| 2015-07-16 | 274 | 275 | 270 | 272 | 455,000 | 2,720 |
| 2015-07-15 | 277 | 278 | 274 | 277 | 542,000 | 2,770 |
| 2015-07-14 | 271 | 273 | 269 | 273 | 588,000 | 2,730 |
| 2015-07-13 | 262 | 266 | 262 | 263 | 303,000 | 2,630 |
| 2015-07-10 | 267 | 268 | 260 | 262 | 652,000 | 2,620 |
| 2015-07-09 | 260 | 265 | 250 | 265 | 989,000 | 2,650 |
| 2015-07-08 | 281 | 281 | 271 | 271 | 737,000 | 2,710 |
| 2015-07-07 | 282 | 285 | 279 | 280 | 506,000 | 2,800 |
| 2015-07-06 | 284 | 285 | 282 | 282 | 388,000 | 2,820 |
| 2015-07-03 | 286 | 289 | 286 | 287 | 352,000 | 2,870 |
| 2015-07-02 | 286 | 292 | 286 | 289 | 709,000 | 2,890 |
| 2015-07-01 | 284 | 286 | 283 | 284 | 510,000 | 2,840 |
| 2015-06-30 | 285 | 289 | 282 | 284 | 707,000 | 2,840 |
| 2015-06-29 | 285 | 289 | 284 | 286 | 629,000 | 2,860 |
| 2015-06-26 | 293 | 293 | 291 | 292 | 235,000 | 2,920 |
| 2015-06-25 | 293 | 294 | 291 | 294 | 377,000 | 2,940 |
| 2015-06-24 | 293 | 295 | 292 | 294 | 731,000 | 2,940 |
| 2015-06-23 | 292 | 294 | 291 | 293 | 942,000 | 2,930 |
| 2015-06-22 | 290 | 292 | 289 | 291 | 314,000 | 2,910 |
| 2015-06-19 | 292 | 292 | 287 | 289 | 514,000 | 2,890 |
| 2015-06-18 | 296 | 296 | 290 | 290 | 591,000 | 2,900 |
| 2015-06-17 | 298 | 298 | 293 | 293 | 514,000 | 2,930 |
| 2015-06-16 | 295 | 297 | 294 | 296 | 530,000 | 2,960 |
| 2015-06-15 | 298 | 298 | 294 | 295 | 329,000 | 2,950 |
| 2015-06-12 | 296 | 299 | 294 | 298 | 989,000 | 2,980 |
| 2015-06-11 | 297 | 297 | 294 | 295 | 336,000 | 2,950 |
| 2015-06-10 | 295 | 297 | 293 | 294 | 713,000 | 2,940 |
| 2015-06-09 | 299 | 300 | 294 | 295 | 1,065,000 | 2,950 |
| 2015-06-08 | 299 | 300 | 299 | 299 | 333,000 | 2,990 |
| 2015-06-05 | 302 | 302 | 299 | 299 | 425,000 | 2,990 |
| 2015-06-04 | 301 | 303 | 301 | 302 | 440,000 | 3,020 |
| 2015-06-03 | 301 | 303 | 299 | 301 | 946,000 | 3,010 |
| 2015-06-02 | 300 | 306 | 297 | 301 | 1,586,000 | 3,010 |
| 2015-06-01 | 301 | 302 | 299 | 300 | 185,000 | 3,000 |
| 2015-05-29 | 299 | 301 | 298 | 299 | 532,000 | 2,990 |
| 2015-05-28 | 300 | 302 | 297 | 298 | 508,000 | 2,980 |
| 2015-05-27 | 300 | 302 | 300 | 301 | 245,000 | 3,010 |
| 2015-05-26 | 301 | 302 | 300 | 300 | 226,000 | 3,000 |
| 2015-05-25 | 301 | 304 | 299 | 303 | 286,000 | 3,030 |
| 2015-05-22 | 300 | 302 | 299 | 301 | 204,000 | 3,010 |
| 2015-05-21 | 302 | 302 | 298 | 298 | 376,000 | 2,980 |
| 2015-05-20 | 302 | 302 | 299 | 302 | 285,000 | 3,020 |
| 2015-05-19 | 301 | 303 | 300 | 302 | 667,000 | 3,020 |
| 2015-05-18 | 297 | 301 | 297 | 300 | 386,000 | 3,000 |
| 2015-05-15 | 297 | 302 | 295 | 297 | 828,000 | 2,970 |
| 2015-05-14 | 299 | 300 | 292 | 293 | 1,433,000 | 2,930 |
| 2015-05-13 | 310 | 312 | 296 | 299 | 1,633,000 | 2,990 |
| 2015-05-12 | 305 | 309 | 302 | 309 | 270,000 | 3,090 |
| 2015-05-11 | 305 | 308 | 303 | 306 | 479,000 | 3,060 |
| 2015-05-08 | 302 | 303 | 298 | 301 | 605,000 | 3,010 |
| 2015-05-07 | 293 | 304 | 293 | 302 | 617,000 | 3,020 |
| 2015-05-01 | 298 | 299 | 292 | 293 | 672,000 | 2,930 |
| 2015-04-30 | 300 | 303 | 295 | 299 | 766,000 | 2,990 |
| 2015-04-28 | 309 | 310 | 299 | 301 | 866,000 | 3,010 |
| 2015-04-27 | 314 | 314 | 307 | 311 | 296,000 | 3,110 |
| 2015-04-24 | 310 | 313 | 309 | 311 | 470,000 | 3,110 |
| 2015-04-23 | 309 | 312 | 305 | 310 | 605,000 | 3,100 |
| 2015-04-22 | 302 | 308 | 302 | 308 | 415,000 | 3,080 |
| 2015-04-21 | 303 | 307 | 302 | 304 | 329,000 | 3,040 |
| 2015-04-20 | 304 | 308 | 302 | 303 | 227,000 | 3,030 |
| 2015-04-17 | 308 | 309 | 305 | 306 | 252,000 | 3,060 |
| 2015-04-16 | 302 | 310 | 299 | 307 | 808,000 | 3,070 |
| 2015-04-15 | 303 | 305 | 302 | 303 | 308,000 | 3,030 |
| 2015-04-14 | 301 | 305 | 300 | 304 | 367,000 | 3,040 |
| 2015-04-13 | 300 | 301 | 298 | 301 | 175,000 | 3,010 |
| 2015-04-10 | 302 | 302 | 300 | 300 | 374,000 | 3,000 |
| 2015-04-09 | 303 | 304 | 301 | 303 | 312,000 | 3,030 |
| 2015-04-08 | 303 | 305 | 300 | 303 | 409,000 | 3,030 |
| 2015-04-07 | 301 | 305 | 301 | 302 | 352,000 | 3,020 |
| 2015-04-06 | 300 | 304 | 298 | 303 | 536,000 | 3,030 |
| 2015-04-03 | 297 | 301 | 294 | 297 | 666,000 | 2,970 |
| 2015-04-02 | 292 | 298 | 292 | 297 | 495,000 | 2,970 |
| 2015-04-01 | 296 | 297 | 288 | 290 | 890,000 | 2,900 |
| 2015-03-31 | 301 | 304 | 298 | 299 | 361,000 | 2,990 |
| 2015-03-30 | 302 | 302 | 296 | 297 | 541,000 | 2,970 |
| 2015-03-27 | 305 | 310 | 301 | 302 | 549,000 | 3,020 |
| 2015-03-26 | 307 | 308 | 305 | 307 | 554,000 | 3,070 |
| 2015-03-25 | 313 | 314 | 308 | 310 | 543,000 | 3,100 |
| 2015-03-24 | 312 | 315 | 310 | 313 | 467,000 | 3,130 |
| 2015-03-23 | 314 | 314 | 308 | 312 | 535,000 | 3,120 |
| 2015-03-20 | 316 | 316 | 311 | 313 | 656,000 | 3,130 |
| 2015-03-19 | 307 | 315 | 305 | 314 | 1,405,000 | 3,140 |
| 2015-03-18 | 300 | 306 | 300 | 306 | 563,000 | 3,060 |
| 2015-03-17 | 304 | 304 | 299 | 300 | 739,000 | 3,000 |
| 2015-03-16 | 302 | 305 | 302 | 303 | 374,000 | 3,030 |
| 2015-03-13 | 303 | 304 | 301 | 303 | 654,000 | 3,030 |
| 2015-03-12 | 303 | 305 | 301 | 303 | 385,000 | 3,030 |
| 2015-03-11 | 302 | 306 | 301 | 303 | 265,000 | 3,030 |
| 2015-03-10 | 306 | 306 | 302 | 303 | 380,000 | 3,030 |
| 2015-03-09 | 307 | 307 | 304 | 305 | 399,000 | 3,050 |
| 2015-03-06 | 306 | 309 | 306 | 309 | 243,000 | 3,090 |
| 2015-03-05 | 308 | 309 | 307 | 308 | 251,000 | 3,080 |
| 2015-03-04 | 305 | 309 | 304 | 308 | 408,000 | 3,080 |
| 2015-03-03 | 310 | 310 | 304 | 307 | 547,000 | 3,070 |
| 2015-03-02 | 308 | 311 | 306 | 310 | 558,000 | 3,100 |
| 2015-02-27 | 308 | 308 | 305 | 307 | 382,000 | 3,070 |
| 2015-02-26 | 307 | 308 | 306 | 307 | 354,000 | 3,070 |
| 2015-02-25 | 310 | 311 | 308 | 308 | 494,000 | 3,080 |
| 2015-02-24 | 311 | 312 | 309 | 311 | 378,000 | 3,110 |
| 2015-02-23 | 308 | 312 | 308 | 309 | 581,000 | 3,090 |
| 2015-02-20 | 315 | 315 | 307 | 311 | 772,000 | 3,110 |
| 2015-02-19 | 306 | 313 | 306 | 312 | 459,000 | 3,120 |
| 2015-02-18 | 311 | 312 | 304 | 305 | 923,000 | 3,050 |
| 2015-02-17 | 308 | 314 | 307 | 313 | 497,000 | 3,130 |
| 2015-02-16 | 303 | 310 | 302 | 308 | 576,000 | 3,080 |
| 2015-02-13 | 305 | 305 | 298 | 302 | 897,000 | 3,020 |
| 2015-02-12 | 317 | 317 | 305 | 306 | 1,232,000 | 3,060 |
| 2015-02-10 | 310 | 314 | 306 | 313 | 831,000 | 3,130 |
| 2015-02-09 | 301 | 312 | 301 | 310 | 1,241,000 | 3,100 |
| 2015-02-06 | 299 | 301 | 297 | 300 | 903,000 | 3,000 |
| 2015-02-05 | 295 | 300 | 295 | 296 | 974,000 | 2,960 |
| 2015-02-04 | 298 | 298 | 293 | 295 | 945,000 | 2,950 |
| 2015-02-03 | 302 | 303 | 293 | 295 | 1,028,000 | 2,950 |
| 2015-02-02 | 310 | 310 | 298 | 300 | 1,131,000 | 3,000 |
| 2015-01-30 | 340 | 344 | 303 | 312 | 2,010,000 | 3,120 |
| 2015-01-29 | 332 | 337 | 327 | 337 | 837,000 | 3,370 |
| 2015-01-28 | 322 | 331 | 321 | 329 | 453,000 | 3,290 |
| 2015-01-27 | 315 | 322 | 315 | 322 | 429,000 | 3,220 |
| 2015-01-26 | 308 | 314 | 306 | 313 | 346,000 | 3,130 |
| 2015-01-23 | 312 | 316 | 308 | 308 | 530,000 | 3,080 |
| 2015-01-22 | 309 | 311 | 302 | 309 | 518,000 | 3,090 |
| 2015-01-21 | 322 | 322 | 310 | 310 | 737,000 | 3,100 |
| 2015-01-20 | 324 | 326 | 321 | 325 | 328,000 | 3,250 |
| 2015-01-19 | 330 | 330 | 323 | 324 | 166,000 | 3,240 |
| 2015-01-16 | 331 | 331 | 322 | 324 | 434,000 | 3,240 |
| 2015-01-15 | 328 | 334 | 328 | 333 | 455,000 | 3,330 |
| 2015-01-14 | 334 | 335 | 327 | 329 | 184,000 | 3,290 |
| 2015-01-13 | 330 | 335 | 327 | 335 | 314,000 | 3,350 |
| 2015-01-09 | 330 | 335 | 330 | 333 | 340,000 | 3,330 |
| 2015-01-08 | 336 | 336 | 329 | 331 | 435,000 | 3,310 |
| 2015-01-07 | 328 | 334 | 328 | 333 | 332,000 | 3,330 |
| 2015-01-06 | 334 | 335 | 330 | 330 | 393,000 | 3,300 |
| 2015-01-05 | 338 | 344 | 337 | 338 | 558,000 | 3,380 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
