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
2016-12-303,3053,3503,2703,32046,2003,320
2016-12-293,3503,3703,3103,32554,6003,325
2016-12-283,3453,4353,3303,35085,6003,350
2016-12-273,3003,3703,2853,31564,8003,315
2016-12-263,2453,3003,2253,27569,1003,275
2016-12-223,1803,2353,1703,23547,7003,235
2016-12-213,2353,2403,1903,195108,1003,195
2016-12-203,2403,2753,2203,27053,7003,270
2016-12-193,3003,3003,2153,24094,2003,240
2016-12-163,2953,3653,2603,35592,7003,355
2016-12-153,3503,3653,2603,26599,4003,265
2016-12-143,4353,4353,3553,36060,4003,360
2016-12-133,3353,4053,3003,40577,9003,405
2016-12-123,3603,3803,2903,31588,0003,315
2016-12-093,1953,3153,1953,305108,7003,305
2016-12-083,3003,3153,2153,265155,1003,265
2016-12-073,3353,3553,2753,305109,8003,305
2016-12-063,4153,4503,2803,295169,5003,295
2016-12-053,4553,4903,3553,43075,3003,430
2016-12-023,5703,5903,4803,49069,3003,490
2016-12-013,6053,6203,5503,61576,5003,615
2016-11-303,5453,5753,5303,56538,6003,565
2016-11-293,5103,5853,5003,58049,2003,580
2016-11-283,4803,5803,4653,56560,2003,565
2016-11-253,5953,5953,5203,53561,7003,535
2016-11-243,6053,6053,5503,58544,9003,585
2016-11-223,5903,6053,5703,58041,1003,580
2016-11-213,6003,6403,5603,59055,6003,590
2016-11-183,5553,5603,5003,53045,9003,530
2016-11-173,4103,5503,4103,53595,3003,535
2016-11-163,4003,4403,3753,40060,8003,400
2016-11-153,4353,4403,3353,38578,8003,385
2016-11-143,3603,4903,3053,460113,6003,460
2016-11-113,5753,6253,3303,360182,9003,360
2016-11-103,4553,5953,4503,565101,5003,565
2016-11-093,4253,4503,3203,375118,6003,375
2016-11-083,4903,4903,3803,42573,8003,425
2016-11-073,4803,4953,4153,485123,2003,485
2016-11-043,3203,4653,2953,440170,6003,440
2016-11-023,3803,3803,3253,34590,7003,345
2016-11-013,3103,3703,3003,37080,3003,370
2016-10-313,2953,3903,2653,325212,3003,325
2016-10-283,2203,3603,1903,285123,9003,285
2016-10-273,2303,2403,1953,21536,8003,215
2016-10-263,1703,2453,1703,21558,3003,215
2016-10-253,1653,1853,1453,16551,9003,165
2016-10-243,1503,2153,1503,16064,6003,160
2016-10-213,1503,2253,1353,150113,7003,150
2016-10-203,0853,1453,0853,12558,1003,125
2016-10-193,0803,1003,0653,09543,8003,095
2016-10-173,0703,0703,0103,02028,9003,020
2016-10-133,0203,0202,9843,00556,7003,005
2016-10-123,0103,0302,9762,98755,2002,987
2016-10-113,0203,0303,0003,01022,3003,010
2016-10-073,0003,0203,0003,00029,8003,000
2016-10-063,0203,0253,0003,01546,2003,015
2016-10-052,9983,0202,9752,98839,2002,988
2016-10-043,0503,0552,9973,01049,8003,010
2016-10-032,9133,0552,8503,045150,3003,045
2016-09-302,9302,9762,8752,90491,4002,904
2016-09-292,9883,0152,9333,00087,3003,000
2016-09-282,9003,0202,8853,010111,4003,010
2016-09-27280286271285896,0002,850
2016-09-26285286282283373,0002,830
2016-09-23287287282286431,0002,860
2016-09-21283285280285516,0002,850
2016-09-20285287282284333,0002,840
2016-09-16291292282285584,0002,850
2016-09-15286290285287403,0002,870
2016-09-14282287282285565,0002,850
2016-09-13288288282286356,0002,860
2016-09-12283287283286306,0002,860
2016-09-09289291286289719,0002,890
2016-09-08292297290291616,0002,910
2016-09-07293294290292431,0002,920
2016-09-06287296287293490,0002,930
2016-09-05287291285287482,0002,870
2016-09-022992992852861,041,0002,860
2016-09-01305305298301592,0003,010
2016-08-31309309304308595,0003,080
2016-08-30307309304307403,0003,070
2016-08-29315315305307601,0003,070
2016-08-26312315307308417,0003,080
2016-08-25310312307312441,0003,120
2016-08-24304311301310547,0003,100
2016-08-23310310298300791,0003,000
2016-08-22306312299310967,0003,100
2016-08-19290302289301987,0003,010
2016-08-18280290279287617,0002,870
2016-08-17284286278281645,0002,810
2016-08-16295297283284576,0002,840
2016-08-15288294288292252,0002,920
2016-08-12288290285289491,0002,890
2016-08-10300300283286992,0002,860
2016-08-09304304296297438,0002,970
2016-08-08296305295304638,0003,040
2016-08-05295299285288753,0002,880
2016-08-04301308296298759,0002,980
2016-08-033003052932971,062,0002,970
2016-08-023173203053051,208,0003,050
2016-08-013053232983202,151,0003,200
2016-07-292893302833053,168,0003,050
2016-07-28278290278287947,0002,870
2016-07-27277282276279667,0002,790
2016-07-26273279271277637,0002,770
2016-07-25270275266274706,0002,740
2016-07-22269273265266483,0002,660
2016-07-21275276270273361,0002,730
2016-07-20268273265272502,0002,720
2016-07-19268270265269360,0002,690
2016-07-15276276269271553,0002,710
2016-07-14260272258271778,0002,710
2016-07-13251260251257457,0002,570
2016-07-12251255249250606,0002,500
2016-07-11242257242254373,0002,540
2016-07-08248248237238290,0002,380
2016-07-07247251246247200,0002,470
2016-07-06248249242246249,0002,460
2016-07-05251252247252246,0002,520
2016-07-04245250243249304,0002,490
2016-07-01247251245247301,0002,470
2016-06-30251251245246359,0002,460
2016-06-29253254243245729,0002,450
2016-06-28251257244251520,0002,510
2016-06-27251260251258249,0002,580
2016-06-24279279252254611,0002,540
2016-06-23266277265277455,0002,770
2016-06-22268268261264292,0002,640
2016-06-21266271263267344,0002,670
2016-06-20264269263267174,0002,670
2016-06-17265269261261397,0002,610
2016-06-16273273263263467,0002,630
2016-06-15273279269275491,0002,750
2016-06-14269272268271442,0002,710
2016-06-13270273268269395,0002,690
2016-06-10270275270275404,0002,750
2016-06-09281282272274718,0002,740
2016-06-08278283276280766,0002,800
2016-06-07272279271279750,0002,790
2016-06-06267271265270587,0002,700
2016-06-032742742692731,087,0002,730
2016-06-022582722562702,897,0002,700
2016-06-01251258248250367,0002,500
2016-05-31242251242251310,0002,510
2016-05-30249250240243388,0002,430
2016-05-27247251246248168,0002,480
2016-05-26252252245248154,0002,480
2016-05-25251255250252214,0002,520
2016-05-24252252248249176,0002,490
2016-05-23253254248253268,0002,530
2016-05-20258259250254361,0002,540
2016-05-19259265257260609,0002,600
2016-05-182472592472581,129,0002,580
2016-05-17246248243247372,0002,470
2016-05-16240248240248701,0002,480
2016-05-13225250224239843,0002,390
2016-05-12221224221223157,0002,230
2016-05-11225228222224191,0002,240
2016-05-10218225218225238,0002,250
2016-05-09215219215218173,0002,180
2016-05-06211217211215282,0002,150
2016-05-02210212209210236,0002,100
2016-04-28223224215215200,0002,150
2016-04-27223223219220142,0002,200
2016-04-26218225217223221,0002,230
2016-04-25225225219219170,0002,190
2016-04-22214221212221192,0002,210
2016-04-21211216211214217,0002,140
2016-04-20215218211211145,0002,110
2016-04-19215215211215142,0002,150
2016-04-18214214211211193,0002,110
2016-04-15220222219220154,0002,200
2016-04-14221223217222208,0002,220
2016-04-13211218211216157,0002,160
2016-04-12205213205209168,0002,090
2016-04-1120720720420572,0002,050
2016-04-08205210200207215,0002,070
2016-04-07207211205206145,0002,060
2016-04-06212212206207226,0002,070
2016-04-05219219212213140,0002,130
2016-04-04216221215220163,0002,200
2016-04-01224224215216277,0002,160
2016-03-31230230223224173,0002,240
2016-03-30229231226229184,0002,290
2016-03-29227230225230222,0002,300
2016-03-28225228222228334,0002,280
2016-03-25228228224225198,0002,250
2016-03-24231231227227212,0002,270
2016-03-23235235229231144,0002,310
2016-03-22231234228233175,0002,330
2016-03-18232233228231214,0002,310
2016-03-17235236232233151,0002,330
2016-03-16236238234234204,0002,340
2016-03-15238240236237395,0002,370
2016-03-14235239233238524,0002,380
2016-03-11232235230233450,0002,330
2016-03-10231234231232195,0002,320
2016-03-09224230224229123,0002,290
2016-03-08230233226230249,0002,300
2016-03-07226232226231384,0002,310
2016-03-04224229224227271,0002,270
2016-03-03225228224228297,0002,280
2016-03-02226227222226399,0002,260
2016-03-01222226217221288,0002,210
2016-02-29219225217225874,0002,250
2016-02-26213220212217882,0002,170
2016-02-25206214206213270,0002,130
2016-02-24202208201204395,0002,040
2016-02-23204206203204358,0002,040
2016-02-22205208202204419,0002,040
2016-02-19209211205208265,0002,080
2016-02-18210215205211667,0002,110
2016-02-17204209201205659,0002,050
2016-02-16199208197204547,0002,040
2016-02-15189202186199659,0001,990
2016-02-12180183176179964,0001,790
2016-02-10201203185192554,0001,920
2016-02-09203207200201450,0002,010
2016-02-08201215201213458,0002,130
2016-02-05202207202207434,0002,070
2016-02-04204209202207229,0002,070
2016-02-03208210204208326,0002,080
2016-02-02209214209210250,0002,100
2016-02-01208213207213398,0002,130
2016-01-29205206199204580,0002,040
2016-01-28204208201203292,0002,030
2016-01-27204207203207170,0002,070
2016-01-26200202197199366,0001,990
2016-01-25201206198202378,0002,020
2016-01-22190196188196382,0001,960
2016-01-21188197185185640,0001,850
2016-01-20199201190192689,0001,920
2016-01-19199201198201486,0002,010
2016-01-18201202197200557,0002,000
2016-01-15212212205206341,0002,060
2016-01-14204209202208529,0002,080
2016-01-13204210202208377,0002,080
2016-01-12208208203204723,0002,040
2016-01-08212213209209772,0002,090
2016-01-07217218212212804,0002,120
2016-01-06219221218219515,0002,190
2016-01-05221221218219463,0002,190
2016-01-04224225219220315,0002,200

分割・併合履歴 : [2016-09-28]1株→0.1株