3104 富士紡ホールディングス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,305 | 3,350 | 3,270 | 3,320 | 46,200 | 3,320 |
| 2016-12-29 | 3,350 | 3,370 | 3,310 | 3,325 | 54,600 | 3,325 |
| 2016-12-28 | 3,345 | 3,435 | 3,330 | 3,350 | 85,600 | 3,350 |
| 2016-12-27 | 3,300 | 3,370 | 3,285 | 3,315 | 64,800 | 3,315 |
| 2016-12-26 | 3,245 | 3,300 | 3,225 | 3,275 | 69,100 | 3,275 |
| 2016-12-22 | 3,180 | 3,235 | 3,170 | 3,235 | 47,700 | 3,235 |
| 2016-12-21 | 3,235 | 3,240 | 3,190 | 3,195 | 108,100 | 3,195 |
| 2016-12-20 | 3,240 | 3,275 | 3,220 | 3,270 | 53,700 | 3,270 |
| 2016-12-19 | 3,300 | 3,300 | 3,215 | 3,240 | 94,200 | 3,240 |
| 2016-12-16 | 3,295 | 3,365 | 3,260 | 3,355 | 92,700 | 3,355 |
| 2016-12-15 | 3,350 | 3,365 | 3,260 | 3,265 | 99,400 | 3,265 |
| 2016-12-14 | 3,435 | 3,435 | 3,355 | 3,360 | 60,400 | 3,360 |
| 2016-12-13 | 3,335 | 3,405 | 3,300 | 3,405 | 77,900 | 3,405 |
| 2016-12-12 | 3,360 | 3,380 | 3,290 | 3,315 | 88,000 | 3,315 |
| 2016-12-09 | 3,195 | 3,315 | 3,195 | 3,305 | 108,700 | 3,305 |
| 2016-12-08 | 3,300 | 3,315 | 3,215 | 3,265 | 155,100 | 3,265 |
| 2016-12-07 | 3,335 | 3,355 | 3,275 | 3,305 | 109,800 | 3,305 |
| 2016-12-06 | 3,415 | 3,450 | 3,280 | 3,295 | 169,500 | 3,295 |
| 2016-12-05 | 3,455 | 3,490 | 3,355 | 3,430 | 75,300 | 3,430 |
| 2016-12-02 | 3,570 | 3,590 | 3,480 | 3,490 | 69,300 | 3,490 |
| 2016-12-01 | 3,605 | 3,620 | 3,550 | 3,615 | 76,500 | 3,615 |
| 2016-11-30 | 3,545 | 3,575 | 3,530 | 3,565 | 38,600 | 3,565 |
| 2016-11-29 | 3,510 | 3,585 | 3,500 | 3,580 | 49,200 | 3,580 |
| 2016-11-28 | 3,480 | 3,580 | 3,465 | 3,565 | 60,200 | 3,565 |
| 2016-11-25 | 3,595 | 3,595 | 3,520 | 3,535 | 61,700 | 3,535 |
| 2016-11-24 | 3,605 | 3,605 | 3,550 | 3,585 | 44,900 | 3,585 |
| 2016-11-22 | 3,590 | 3,605 | 3,570 | 3,580 | 41,100 | 3,580 |
| 2016-11-21 | 3,600 | 3,640 | 3,560 | 3,590 | 55,600 | 3,590 |
| 2016-11-18 | 3,555 | 3,560 | 3,500 | 3,530 | 45,900 | 3,530 |
| 2016-11-17 | 3,410 | 3,550 | 3,410 | 3,535 | 95,300 | 3,535 |
| 2016-11-16 | 3,400 | 3,440 | 3,375 | 3,400 | 60,800 | 3,400 |
| 2016-11-15 | 3,435 | 3,440 | 3,335 | 3,385 | 78,800 | 3,385 |
| 2016-11-14 | 3,360 | 3,490 | 3,305 | 3,460 | 113,600 | 3,460 |
| 2016-11-11 | 3,575 | 3,625 | 3,330 | 3,360 | 182,900 | 3,360 |
| 2016-11-10 | 3,455 | 3,595 | 3,450 | 3,565 | 101,500 | 3,565 |
| 2016-11-09 | 3,425 | 3,450 | 3,320 | 3,375 | 118,600 | 3,375 |
| 2016-11-08 | 3,490 | 3,490 | 3,380 | 3,425 | 73,800 | 3,425 |
| 2016-11-07 | 3,480 | 3,495 | 3,415 | 3,485 | 123,200 | 3,485 |
| 2016-11-04 | 3,320 | 3,465 | 3,295 | 3,440 | 170,600 | 3,440 |
| 2016-11-02 | 3,380 | 3,380 | 3,325 | 3,345 | 90,700 | 3,345 |
| 2016-11-01 | 3,310 | 3,370 | 3,300 | 3,370 | 80,300 | 3,370 |
| 2016-10-31 | 3,295 | 3,390 | 3,265 | 3,325 | 212,300 | 3,325 |
| 2016-10-28 | 3,220 | 3,360 | 3,190 | 3,285 | 123,900 | 3,285 |
| 2016-10-27 | 3,230 | 3,240 | 3,195 | 3,215 | 36,800 | 3,215 |
| 2016-10-26 | 3,170 | 3,245 | 3,170 | 3,215 | 58,300 | 3,215 |
| 2016-10-25 | 3,165 | 3,185 | 3,145 | 3,165 | 51,900 | 3,165 |
| 2016-10-24 | 3,150 | 3,215 | 3,150 | 3,160 | 64,600 | 3,160 |
| 2016-10-21 | 3,150 | 3,225 | 3,135 | 3,150 | 113,700 | 3,150 |
| 2016-10-20 | 3,085 | 3,145 | 3,085 | 3,125 | 58,100 | 3,125 |
| 2016-10-19 | 3,080 | 3,100 | 3,065 | 3,095 | 43,800 | 3,095 |
| 2016-10-17 | 3,070 | 3,070 | 3,010 | 3,020 | 28,900 | 3,020 |
| 2016-10-13 | 3,020 | 3,020 | 2,984 | 3,005 | 56,700 | 3,005 |
| 2016-10-12 | 3,010 | 3,030 | 2,976 | 2,987 | 55,200 | 2,987 |
| 2016-10-11 | 3,020 | 3,030 | 3,000 | 3,010 | 22,300 | 3,010 |
| 2016-10-07 | 3,000 | 3,020 | 3,000 | 3,000 | 29,800 | 3,000 |
| 2016-10-06 | 3,020 | 3,025 | 3,000 | 3,015 | 46,200 | 3,015 |
| 2016-10-05 | 2,998 | 3,020 | 2,975 | 2,988 | 39,200 | 2,988 |
| 2016-10-04 | 3,050 | 3,055 | 2,997 | 3,010 | 49,800 | 3,010 |
| 2016-10-03 | 2,913 | 3,055 | 2,850 | 3,045 | 150,300 | 3,045 |
| 2016-09-30 | 2,930 | 2,976 | 2,875 | 2,904 | 91,400 | 2,904 |
| 2016-09-29 | 2,988 | 3,015 | 2,933 | 3,000 | 87,300 | 3,000 |
| 2016-09-28 | 2,900 | 3,020 | 2,885 | 3,010 | 111,400 | 3,010 |
| 2016-09-27 | 280 | 286 | 271 | 285 | 896,000 | 2,850 |
| 2016-09-26 | 285 | 286 | 282 | 283 | 373,000 | 2,830 |
| 2016-09-23 | 287 | 287 | 282 | 286 | 431,000 | 2,860 |
| 2016-09-21 | 283 | 285 | 280 | 285 | 516,000 | 2,850 |
| 2016-09-20 | 285 | 287 | 282 | 284 | 333,000 | 2,840 |
| 2016-09-16 | 291 | 292 | 282 | 285 | 584,000 | 2,850 |
| 2016-09-15 | 286 | 290 | 285 | 287 | 403,000 | 2,870 |
| 2016-09-14 | 282 | 287 | 282 | 285 | 565,000 | 2,850 |
| 2016-09-13 | 288 | 288 | 282 | 286 | 356,000 | 2,860 |
| 2016-09-12 | 283 | 287 | 283 | 286 | 306,000 | 2,860 |
| 2016-09-09 | 289 | 291 | 286 | 289 | 719,000 | 2,890 |
| 2016-09-08 | 292 | 297 | 290 | 291 | 616,000 | 2,910 |
| 2016-09-07 | 293 | 294 | 290 | 292 | 431,000 | 2,920 |
| 2016-09-06 | 287 | 296 | 287 | 293 | 490,000 | 2,930 |
| 2016-09-05 | 287 | 291 | 285 | 287 | 482,000 | 2,870 |
| 2016-09-02 | 299 | 299 | 285 | 286 | 1,041,000 | 2,860 |
| 2016-09-01 | 305 | 305 | 298 | 301 | 592,000 | 3,010 |
| 2016-08-31 | 309 | 309 | 304 | 308 | 595,000 | 3,080 |
| 2016-08-30 | 307 | 309 | 304 | 307 | 403,000 | 3,070 |
| 2016-08-29 | 315 | 315 | 305 | 307 | 601,000 | 3,070 |
| 2016-08-26 | 312 | 315 | 307 | 308 | 417,000 | 3,080 |
| 2016-08-25 | 310 | 312 | 307 | 312 | 441,000 | 3,120 |
| 2016-08-24 | 304 | 311 | 301 | 310 | 547,000 | 3,100 |
| 2016-08-23 | 310 | 310 | 298 | 300 | 791,000 | 3,000 |
| 2016-08-22 | 306 | 312 | 299 | 310 | 967,000 | 3,100 |
| 2016-08-19 | 290 | 302 | 289 | 301 | 987,000 | 3,010 |
| 2016-08-18 | 280 | 290 | 279 | 287 | 617,000 | 2,870 |
| 2016-08-17 | 284 | 286 | 278 | 281 | 645,000 | 2,810 |
| 2016-08-16 | 295 | 297 | 283 | 284 | 576,000 | 2,840 |
| 2016-08-15 | 288 | 294 | 288 | 292 | 252,000 | 2,920 |
| 2016-08-12 | 288 | 290 | 285 | 289 | 491,000 | 2,890 |
| 2016-08-10 | 300 | 300 | 283 | 286 | 992,000 | 2,860 |
| 2016-08-09 | 304 | 304 | 296 | 297 | 438,000 | 2,970 |
| 2016-08-08 | 296 | 305 | 295 | 304 | 638,000 | 3,040 |
| 2016-08-05 | 295 | 299 | 285 | 288 | 753,000 | 2,880 |
| 2016-08-04 | 301 | 308 | 296 | 298 | 759,000 | 2,980 |
| 2016-08-03 | 300 | 305 | 293 | 297 | 1,062,000 | 2,970 |
| 2016-08-02 | 317 | 320 | 305 | 305 | 1,208,000 | 3,050 |
| 2016-08-01 | 305 | 323 | 298 | 320 | 2,151,000 | 3,200 |
| 2016-07-29 | 289 | 330 | 283 | 305 | 3,168,000 | 3,050 |
| 2016-07-28 | 278 | 290 | 278 | 287 | 947,000 | 2,870 |
| 2016-07-27 | 277 | 282 | 276 | 279 | 667,000 | 2,790 |
| 2016-07-26 | 273 | 279 | 271 | 277 | 637,000 | 2,770 |
| 2016-07-25 | 270 | 275 | 266 | 274 | 706,000 | 2,740 |
| 2016-07-22 | 269 | 273 | 265 | 266 | 483,000 | 2,660 |
| 2016-07-21 | 275 | 276 | 270 | 273 | 361,000 | 2,730 |
| 2016-07-20 | 268 | 273 | 265 | 272 | 502,000 | 2,720 |
| 2016-07-19 | 268 | 270 | 265 | 269 | 360,000 | 2,690 |
| 2016-07-15 | 276 | 276 | 269 | 271 | 553,000 | 2,710 |
| 2016-07-14 | 260 | 272 | 258 | 271 | 778,000 | 2,710 |
| 2016-07-13 | 251 | 260 | 251 | 257 | 457,000 | 2,570 |
| 2016-07-12 | 251 | 255 | 249 | 250 | 606,000 | 2,500 |
| 2016-07-11 | 242 | 257 | 242 | 254 | 373,000 | 2,540 |
| 2016-07-08 | 248 | 248 | 237 | 238 | 290,000 | 2,380 |
| 2016-07-07 | 247 | 251 | 246 | 247 | 200,000 | 2,470 |
| 2016-07-06 | 248 | 249 | 242 | 246 | 249,000 | 2,460 |
| 2016-07-05 | 251 | 252 | 247 | 252 | 246,000 | 2,520 |
| 2016-07-04 | 245 | 250 | 243 | 249 | 304,000 | 2,490 |
| 2016-07-01 | 247 | 251 | 245 | 247 | 301,000 | 2,470 |
| 2016-06-30 | 251 | 251 | 245 | 246 | 359,000 | 2,460 |
| 2016-06-29 | 253 | 254 | 243 | 245 | 729,000 | 2,450 |
| 2016-06-28 | 251 | 257 | 244 | 251 | 520,000 | 2,510 |
| 2016-06-27 | 251 | 260 | 251 | 258 | 249,000 | 2,580 |
| 2016-06-24 | 279 | 279 | 252 | 254 | 611,000 | 2,540 |
| 2016-06-23 | 266 | 277 | 265 | 277 | 455,000 | 2,770 |
| 2016-06-22 | 268 | 268 | 261 | 264 | 292,000 | 2,640 |
| 2016-06-21 | 266 | 271 | 263 | 267 | 344,000 | 2,670 |
| 2016-06-20 | 264 | 269 | 263 | 267 | 174,000 | 2,670 |
| 2016-06-17 | 265 | 269 | 261 | 261 | 397,000 | 2,610 |
| 2016-06-16 | 273 | 273 | 263 | 263 | 467,000 | 2,630 |
| 2016-06-15 | 273 | 279 | 269 | 275 | 491,000 | 2,750 |
| 2016-06-14 | 269 | 272 | 268 | 271 | 442,000 | 2,710 |
| 2016-06-13 | 270 | 273 | 268 | 269 | 395,000 | 2,690 |
| 2016-06-10 | 270 | 275 | 270 | 275 | 404,000 | 2,750 |
| 2016-06-09 | 281 | 282 | 272 | 274 | 718,000 | 2,740 |
| 2016-06-08 | 278 | 283 | 276 | 280 | 766,000 | 2,800 |
| 2016-06-07 | 272 | 279 | 271 | 279 | 750,000 | 2,790 |
| 2016-06-06 | 267 | 271 | 265 | 270 | 587,000 | 2,700 |
| 2016-06-03 | 274 | 274 | 269 | 273 | 1,087,000 | 2,730 |
| 2016-06-02 | 258 | 272 | 256 | 270 | 2,897,000 | 2,700 |
| 2016-06-01 | 251 | 258 | 248 | 250 | 367,000 | 2,500 |
| 2016-05-31 | 242 | 251 | 242 | 251 | 310,000 | 2,510 |
| 2016-05-30 | 249 | 250 | 240 | 243 | 388,000 | 2,430 |
| 2016-05-27 | 247 | 251 | 246 | 248 | 168,000 | 2,480 |
| 2016-05-26 | 252 | 252 | 245 | 248 | 154,000 | 2,480 |
| 2016-05-25 | 251 | 255 | 250 | 252 | 214,000 | 2,520 |
| 2016-05-24 | 252 | 252 | 248 | 249 | 176,000 | 2,490 |
| 2016-05-23 | 253 | 254 | 248 | 253 | 268,000 | 2,530 |
| 2016-05-20 | 258 | 259 | 250 | 254 | 361,000 | 2,540 |
| 2016-05-19 | 259 | 265 | 257 | 260 | 609,000 | 2,600 |
| 2016-05-18 | 247 | 259 | 247 | 258 | 1,129,000 | 2,580 |
| 2016-05-17 | 246 | 248 | 243 | 247 | 372,000 | 2,470 |
| 2016-05-16 | 240 | 248 | 240 | 248 | 701,000 | 2,480 |
| 2016-05-13 | 225 | 250 | 224 | 239 | 843,000 | 2,390 |
| 2016-05-12 | 221 | 224 | 221 | 223 | 157,000 | 2,230 |
| 2016-05-11 | 225 | 228 | 222 | 224 | 191,000 | 2,240 |
| 2016-05-10 | 218 | 225 | 218 | 225 | 238,000 | 2,250 |
| 2016-05-09 | 215 | 219 | 215 | 218 | 173,000 | 2,180 |
| 2016-05-06 | 211 | 217 | 211 | 215 | 282,000 | 2,150 |
| 2016-05-02 | 210 | 212 | 209 | 210 | 236,000 | 2,100 |
| 2016-04-28 | 223 | 224 | 215 | 215 | 200,000 | 2,150 |
| 2016-04-27 | 223 | 223 | 219 | 220 | 142,000 | 2,200 |
| 2016-04-26 | 218 | 225 | 217 | 223 | 221,000 | 2,230 |
| 2016-04-25 | 225 | 225 | 219 | 219 | 170,000 | 2,190 |
| 2016-04-22 | 214 | 221 | 212 | 221 | 192,000 | 2,210 |
| 2016-04-21 | 211 | 216 | 211 | 214 | 217,000 | 2,140 |
| 2016-04-20 | 215 | 218 | 211 | 211 | 145,000 | 2,110 |
| 2016-04-19 | 215 | 215 | 211 | 215 | 142,000 | 2,150 |
| 2016-04-18 | 214 | 214 | 211 | 211 | 193,000 | 2,110 |
| 2016-04-15 | 220 | 222 | 219 | 220 | 154,000 | 2,200 |
| 2016-04-14 | 221 | 223 | 217 | 222 | 208,000 | 2,220 |
| 2016-04-13 | 211 | 218 | 211 | 216 | 157,000 | 2,160 |
| 2016-04-12 | 205 | 213 | 205 | 209 | 168,000 | 2,090 |
| 2016-04-11 | 207 | 207 | 204 | 205 | 72,000 | 2,050 |
| 2016-04-08 | 205 | 210 | 200 | 207 | 215,000 | 2,070 |
| 2016-04-07 | 207 | 211 | 205 | 206 | 145,000 | 2,060 |
| 2016-04-06 | 212 | 212 | 206 | 207 | 226,000 | 2,070 |
| 2016-04-05 | 219 | 219 | 212 | 213 | 140,000 | 2,130 |
| 2016-04-04 | 216 | 221 | 215 | 220 | 163,000 | 2,200 |
| 2016-04-01 | 224 | 224 | 215 | 216 | 277,000 | 2,160 |
| 2016-03-31 | 230 | 230 | 223 | 224 | 173,000 | 2,240 |
| 2016-03-30 | 229 | 231 | 226 | 229 | 184,000 | 2,290 |
| 2016-03-29 | 227 | 230 | 225 | 230 | 222,000 | 2,300 |
| 2016-03-28 | 225 | 228 | 222 | 228 | 334,000 | 2,280 |
| 2016-03-25 | 228 | 228 | 224 | 225 | 198,000 | 2,250 |
| 2016-03-24 | 231 | 231 | 227 | 227 | 212,000 | 2,270 |
| 2016-03-23 | 235 | 235 | 229 | 231 | 144,000 | 2,310 |
| 2016-03-22 | 231 | 234 | 228 | 233 | 175,000 | 2,330 |
| 2016-03-18 | 232 | 233 | 228 | 231 | 214,000 | 2,310 |
| 2016-03-17 | 235 | 236 | 232 | 233 | 151,000 | 2,330 |
| 2016-03-16 | 236 | 238 | 234 | 234 | 204,000 | 2,340 |
| 2016-03-15 | 238 | 240 | 236 | 237 | 395,000 | 2,370 |
| 2016-03-14 | 235 | 239 | 233 | 238 | 524,000 | 2,380 |
| 2016-03-11 | 232 | 235 | 230 | 233 | 450,000 | 2,330 |
| 2016-03-10 | 231 | 234 | 231 | 232 | 195,000 | 2,320 |
| 2016-03-09 | 224 | 230 | 224 | 229 | 123,000 | 2,290 |
| 2016-03-08 | 230 | 233 | 226 | 230 | 249,000 | 2,300 |
| 2016-03-07 | 226 | 232 | 226 | 231 | 384,000 | 2,310 |
| 2016-03-04 | 224 | 229 | 224 | 227 | 271,000 | 2,270 |
| 2016-03-03 | 225 | 228 | 224 | 228 | 297,000 | 2,280 |
| 2016-03-02 | 226 | 227 | 222 | 226 | 399,000 | 2,260 |
| 2016-03-01 | 222 | 226 | 217 | 221 | 288,000 | 2,210 |
| 2016-02-29 | 219 | 225 | 217 | 225 | 874,000 | 2,250 |
| 2016-02-26 | 213 | 220 | 212 | 217 | 882,000 | 2,170 |
| 2016-02-25 | 206 | 214 | 206 | 213 | 270,000 | 2,130 |
| 2016-02-24 | 202 | 208 | 201 | 204 | 395,000 | 2,040 |
| 2016-02-23 | 204 | 206 | 203 | 204 | 358,000 | 2,040 |
| 2016-02-22 | 205 | 208 | 202 | 204 | 419,000 | 2,040 |
| 2016-02-19 | 209 | 211 | 205 | 208 | 265,000 | 2,080 |
| 2016-02-18 | 210 | 215 | 205 | 211 | 667,000 | 2,110 |
| 2016-02-17 | 204 | 209 | 201 | 205 | 659,000 | 2,050 |
| 2016-02-16 | 199 | 208 | 197 | 204 | 547,000 | 2,040 |
| 2016-02-15 | 189 | 202 | 186 | 199 | 659,000 | 1,990 |
| 2016-02-12 | 180 | 183 | 176 | 179 | 964,000 | 1,790 |
| 2016-02-10 | 201 | 203 | 185 | 192 | 554,000 | 1,920 |
| 2016-02-09 | 203 | 207 | 200 | 201 | 450,000 | 2,010 |
| 2016-02-08 | 201 | 215 | 201 | 213 | 458,000 | 2,130 |
| 2016-02-05 | 202 | 207 | 202 | 207 | 434,000 | 2,070 |
| 2016-02-04 | 204 | 209 | 202 | 207 | 229,000 | 2,070 |
| 2016-02-03 | 208 | 210 | 204 | 208 | 326,000 | 2,080 |
| 2016-02-02 | 209 | 214 | 209 | 210 | 250,000 | 2,100 |
| 2016-02-01 | 208 | 213 | 207 | 213 | 398,000 | 2,130 |
| 2016-01-29 | 205 | 206 | 199 | 204 | 580,000 | 2,040 |
| 2016-01-28 | 204 | 208 | 201 | 203 | 292,000 | 2,030 |
| 2016-01-27 | 204 | 207 | 203 | 207 | 170,000 | 2,070 |
| 2016-01-26 | 200 | 202 | 197 | 199 | 366,000 | 1,990 |
| 2016-01-25 | 201 | 206 | 198 | 202 | 378,000 | 2,020 |
| 2016-01-22 | 190 | 196 | 188 | 196 | 382,000 | 1,960 |
| 2016-01-21 | 188 | 197 | 185 | 185 | 640,000 | 1,850 |
| 2016-01-20 | 199 | 201 | 190 | 192 | 689,000 | 1,920 |
| 2016-01-19 | 199 | 201 | 198 | 201 | 486,000 | 2,010 |
| 2016-01-18 | 201 | 202 | 197 | 200 | 557,000 | 2,000 |
| 2016-01-15 | 212 | 212 | 205 | 206 | 341,000 | 2,060 |
| 2016-01-14 | 204 | 209 | 202 | 208 | 529,000 | 2,080 |
| 2016-01-13 | 204 | 210 | 202 | 208 | 377,000 | 2,080 |
| 2016-01-12 | 208 | 208 | 203 | 204 | 723,000 | 2,040 |
| 2016-01-08 | 212 | 213 | 209 | 209 | 772,000 | 2,090 |
| 2016-01-07 | 217 | 218 | 212 | 212 | 804,000 | 2,120 |
| 2016-01-06 | 219 | 221 | 218 | 219 | 515,000 | 2,190 |
| 2016-01-05 | 221 | 221 | 218 | 219 | 463,000 | 2,190 |
| 2016-01-04 | 224 | 225 | 219 | 220 | 315,000 | 2,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
