1. HOME >
  2. 株価時系列 >
  3. 3104 >
  4. 2019年

3104 富士紡ホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,5803,6103,5253,54016,3003,540
2019-12-273,5753,5853,5003,5707,5003,570
2019-12-263,4753,5453,4753,5457,2003,545
2019-12-253,5053,5053,4503,46011,1003,460
2019-12-243,5503,5603,4853,5059,1003,505
2019-12-233,5903,5903,5003,54512,4003,545
2019-12-203,5153,6103,5003,59519,0003,595
2019-12-193,5203,5553,4703,49520,4003,495
2019-12-183,5653,5753,4503,50522,8003,505
2019-12-173,5153,6053,5103,59524,2003,595
2019-12-163,4453,5153,4453,49517,8003,495
2019-12-133,4903,4903,4153,44529,9003,445
2019-12-123,4403,4403,3953,39512,4003,395
2019-12-113,3703,4353,3703,40510,6003,405
2019-12-103,4003,4003,3603,40016,7003,400
2019-12-093,4203,4653,3703,40016,6003,400
2019-12-063,4703,5053,4453,49013,4003,490
2019-12-053,4153,5353,3953,48515,3003,485
2019-12-043,3853,3953,3353,39522,4003,395
2019-12-033,4103,4553,3853,44011,5003,440
2019-12-023,4703,4803,4253,48014,6003,480
2019-11-293,4553,4653,4203,46515,0003,465
2019-11-283,4803,4803,4203,45514,0003,455
2019-11-273,4403,4753,3903,46518,8003,465
2019-11-263,3653,4453,3553,44019,6003,440
2019-11-253,3403,3753,3403,3755,0003,375
2019-11-223,3153,3703,3153,33511,8003,335
2019-11-213,3053,3153,2303,31519,0003,315
2019-11-203,3253,3453,2753,2758,3003,275
2019-11-193,2953,3553,2703,35511,1003,355
2019-11-183,3103,3303,2803,32013,6003,320
2019-11-153,2753,3603,2253,34028,4003,340
2019-11-143,3303,3353,2453,27517,0003,275
2019-11-133,3653,3653,3103,31515,2003,315
2019-11-123,4203,4203,3253,34519,4003,345
2019-11-113,3803,4103,3303,41034,8003,410
2019-11-083,4353,4353,3303,37543,2003,375
2019-11-073,4903,4903,3703,38525,9003,385
2019-11-063,4153,4803,3653,47028,8003,470
2019-11-053,3853,4603,3503,41539,7003,415
2019-11-013,3003,4053,1953,39548,9003,395
2019-10-313,3503,4053,3103,40543,0003,405
2019-10-303,2303,3253,2003,32555,7003,325
2019-10-293,1753,2453,1753,23527,0003,235
2019-10-283,1603,1853,1103,17522,0003,175
2019-10-253,1503,1803,1503,17521,3003,175
2019-10-243,1903,1903,1403,18017,6003,180
2019-10-233,1703,2103,0953,19519,9003,195
2019-10-213,1603,1753,1303,1309,1003,130
2019-10-183,1503,2053,1203,16533,2003,165
2019-10-173,1503,1703,1203,15032,3003,150
2019-10-163,1353,2103,1153,15547,3003,155
2019-10-153,1503,2053,1003,14042,9003,140
2019-10-113,1103,1103,0403,11018,0003,110
2019-10-103,0503,1103,0053,09032,9003,090
2019-10-093,0653,1103,0303,11032,8003,110
2019-10-083,0503,1003,0453,06030,1003,060
2019-10-073,0853,0953,0653,07517,7003,075
2019-10-042,9843,0852,9703,07027,0003,070
2019-10-033,0053,0252,9503,02031,2003,020
2019-10-023,0853,1103,0753,07514,3003,075
2019-10-01---3,010-3,010
2019-09-302,9703,1002,9703,01034,8003,010
2019-09-273,0203,0202,9542,97028,3002,970
2019-09-263,0003,0902,9933,07531,7003,075
2019-09-253,0153,0202,9692,99519,7002,995
2019-09-243,0403,0553,0203,02021,8003,020
2019-09-202,9673,0502,9623,02530,7003,025
2019-09-192,9402,9462,9162,93341,2002,933
2019-09-182,8803,0202,8802,94288,3002,942
2019-09-172,8022,8952,7912,88037,6002,880
2019-09-132,6952,7902,6772,78039,7002,780
2019-09-122,7482,7502,6702,67420,6002,674
2019-09-112,6972,7472,6912,74024,8002,740
2019-09-102,6132,6952,6132,69219,6002,692
2019-09-092,5462,6102,5222,59913,3002,599
2019-09-062,5372,5582,4992,54112,9002,541
2019-09-052,5032,5452,5002,54224,6002,542
2019-09-042,5252,5252,4702,48324,9002,483
2019-09-032,4912,5362,4682,53032,9002,530
2019-09-022,5242,5242,4802,49810,1002,498
2019-08-302,4852,5272,4802,52429,6002,524
2019-08-292,4972,4972,4762,47610,8002,476
2019-08-282,4872,5142,4802,50410,1002,504
2019-08-272,4912,5222,4902,50311,4002,503
2019-08-262,4902,5152,4862,49518,7002,495
2019-08-232,5142,5742,5142,54612,7002,546
2019-08-222,5142,5272,5082,5128,7002,512
2019-08-212,5432,5452,5112,52710,8002,527
2019-08-202,5282,5822,5282,5748,3002,574
2019-08-192,4952,5492,4952,52810,6002,528
2019-08-162,5112,5292,4912,4939,8002,493
2019-08-152,4892,5362,4802,53411,9002,534
2019-08-142,5792,5802,5252,56015,2002,560
2019-08-132,4912,5622,4912,54015,1002,540
2019-08-092,5962,6112,5162,52425,8002,524
2019-08-082,6302,6382,5712,60824,8002,608
2019-08-072,5382,7002,5382,64375,0002,643
2019-08-062,4192,5412,4192,52531,2002,525
2019-08-052,4612,5042,4292,49830,5002,498
2019-08-022,5262,5972,4642,49745,1002,497
2019-08-012,6552,6782,5442,54443,2002,544
2019-07-312,3982,6802,3792,64680,5002,646
2019-07-302,3602,4042,3602,38915,0002,389
2019-07-292,4122,4122,3982,40113,5002,401
2019-07-262,3812,4102,3802,40616,8002,406
2019-07-252,3842,4082,3722,39419,1002,394
2019-07-242,3192,3722,3182,36821,1002,368
2019-07-232,3012,3282,2862,31825,3002,318
2019-07-222,3222,3222,2782,28015,6002,280
2019-07-192,2532,3002,2482,30020,9002,300
2019-07-182,3022,3022,2432,24829,3002,248
2019-07-172,3252,3432,2902,30316,7002,303
2019-07-162,3342,3482,3172,31910,4002,319
2019-07-122,3722,3762,3332,33621,6002,336
2019-07-112,3532,3882,3522,38320,9002,383
2019-07-102,3472,3752,3312,34420,6002,344
2019-07-092,3862,3952,3402,34416,8002,344
2019-07-082,4202,4222,3882,38812,1002,388
2019-07-052,4132,4422,4122,41816,7002,418
2019-07-042,4162,4452,4162,4387,8002,438
2019-07-032,4122,4272,4062,4188,6002,418
2019-07-022,4192,4422,4102,43211,6002,432
2019-07-012,3592,4142,3542,41131,1002,411
2019-06-282,3642,3642,3022,31818,1002,318
2019-06-272,2902,3532,2902,35113,4002,351
2019-06-262,3392,3392,2882,29021,2002,290
2019-06-252,3452,3642,3292,33911,2002,339
2019-06-242,3812,4082,3482,35114,6002,351
2019-06-212,3012,3852,2622,38272,2002,382
2019-06-202,3012,3042,2732,28313,2002,283
2019-06-192,2802,3142,2802,30317,7002,303
2019-06-182,2812,2952,2372,24417,3002,244
2019-06-172,3202,3202,2842,29219,1002,292
2019-06-142,2922,3382,2782,31319,6002,313
2019-06-132,3322,3322,2812,28514,0002,285
2019-06-122,3362,3362,3022,32020,5002,320
2019-06-112,3472,3642,3372,34310,3002,343
2019-06-102,3092,3512,3092,33013,0002,330
2019-06-072,3002,3062,2882,3067,0002,306
2019-06-062,2892,3322,2802,29815,1002,298
2019-06-052,3002,3112,2562,28431,5002,284
2019-06-042,2552,2632,2212,26325,2002,263
2019-06-032,2772,2772,2122,24621,3002,246
2019-05-312,3322,3322,2772,28121,4002,281
2019-05-302,3402,3472,3082,32322,8002,323
2019-05-292,3632,3862,3402,34123,2002,341
2019-05-282,3852,4092,3472,39448,4002,394
2019-05-272,3572,4182,3572,38623,0002,386
2019-05-242,3792,3982,3462,35531,4002,355
2019-05-232,3872,4062,3612,38133,9002,381
2019-05-222,4572,4592,3732,40735,0002,407
2019-05-212,4972,5002,4512,45424,3002,454
2019-05-202,5712,5742,5042,51911,1002,519
2019-05-172,5762,5832,5502,57113,8002,571
2019-05-162,5882,5882,4602,55637,5002,556
2019-05-152,6512,6512,5752,58812,2002,588
2019-05-142,6312,6312,5622,60711,8002,607
2019-05-132,6732,6762,6342,64415,5002,644
2019-05-102,6252,6922,6252,63421,8002,634
2019-05-092,6772,6772,6252,64320,5002,643
2019-05-082,7322,7332,6762,70325,2002,703
2019-05-072,7642,7822,7472,74717,4002,747
2019-04-262,7782,7782,7472,76817,8002,768
2019-04-252,7772,7772,7352,7709,6002,770
2019-04-242,7912,7912,7522,75211,0002,752
2019-04-232,8162,8162,7772,7919,6002,791
2019-04-222,8192,8402,7912,80310,2002,803
2019-04-192,8252,8492,8252,84019,0002,840
2019-04-182,8752,8752,7752,78814,4002,788
2019-04-172,7942,8772,7942,87530,8002,875
2019-04-162,8152,8252,7772,78212,0002,782
2019-04-152,8122,8302,7952,81530,4002,815
2019-04-122,7932,8012,7752,78818,5002,788
2019-04-112,7902,8112,7842,80027,8002,800
2019-04-102,7822,8122,7772,8069,9002,806
2019-04-092,8042,8202,7822,82017,2002,820
2019-04-082,8202,8282,7982,82215,4002,822
2019-04-052,8252,8472,8122,81927,1002,819
2019-04-042,8002,8442,7732,83546,6002,835
2019-04-032,7962,8022,7782,80027,8002,800
2019-04-022,7652,8022,7452,79126,9002,791
2019-04-012,6712,7642,6652,74736,3002,747
2019-03-292,7042,7042,6152,63531,5002,635
2019-03-282,7322,7322,6562,67251,9002,672
2019-03-272,7592,7992,7282,79243,6002,792
2019-03-262,7372,7942,7262,78944,8002,789
2019-03-252,8122,8122,6902,70230,3002,702
2019-03-222,7802,8132,7722,81334,5002,813
2019-03-202,7552,8132,7552,80943,6002,809
2019-03-192,7742,7782,7472,75632,5002,756
2019-03-182,7662,8152,7212,81247,5002,812
2019-03-152,7202,7602,7202,73424,6002,734
2019-03-142,7252,7382,6952,70824,4002,708
2019-03-132,7022,7292,6792,70517,9002,705
2019-03-122,7042,7402,6902,71654,5002,716
2019-03-112,6922,7502,6922,70026,8002,700
2019-03-082,7362,7532,6852,69243,7002,692
2019-03-072,7772,8032,7592,78635,1002,786
2019-03-062,7742,8012,7602,80042,2002,800
2019-03-052,7862,7922,7672,79118,6002,791
2019-03-042,8002,8172,7902,79833,7002,798
2019-03-012,8042,8382,7852,79832,9002,798
2019-02-282,8002,8092,7822,80436,3002,804
2019-02-272,8302,8312,7952,81439,0002,814
2019-02-262,8232,8402,8042,83037,4002,830
2019-02-252,8222,8342,8032,83031,3002,830
2019-02-222,8352,8352,7822,82222,1002,822
2019-02-212,8672,8672,8202,83719,9002,837
2019-02-202,8332,8942,8302,86738,0002,867
2019-02-192,8452,8542,8162,83640,3002,836
2019-02-182,7952,8772,7952,87525,9002,875
2019-02-152,7862,8062,7652,79832,9002,798
2019-02-142,7912,8122,7732,78028,3002,780
2019-02-132,8032,8482,7792,79161,5002,791
2019-02-122,7372,7992,7122,79160,9002,791
2019-02-082,7702,8282,7282,73729,9002,737
2019-02-072,7922,8302,7802,80529,2002,805
2019-02-062,8272,8462,7942,81436,4002,814
2019-02-052,7492,8582,7492,82760,3002,827
2019-02-042,6722,7552,6652,73138,8002,731
2019-02-012,6662,7982,6662,68469,1002,684
2019-01-312,5552,7252,5002,68684,6002,686
2019-01-302,6242,6242,5282,53158,9002,531
2019-01-292,5952,6312,5622,62536,4002,625
2019-01-282,5802,6272,5722,59522,6002,595
2019-01-252,5652,6352,5512,58039,6002,580
2019-01-242,5702,5782,5442,55022,0002,550
2019-01-232,5612,5882,5372,57417,6002,574
2019-01-222,6332,6472,5822,60826,9002,608
2019-01-212,5882,6342,5692,62123,8002,621
2019-01-182,5452,6012,5402,55127,3002,551
2019-01-172,5502,5842,5272,54530,1002,545
2019-01-162,6052,6472,5572,55931,8002,559
2019-01-152,5622,5932,5482,58936,6002,589
2019-01-112,5422,5492,4912,51244,9002,512
2019-01-102,5692,5692,5242,54125,5002,541
2019-01-092,5562,5702,5352,55621,6002,556
2019-01-082,5492,5752,5202,54335,1002,543
2019-01-072,5002,5532,4932,53436,8002,534
2019-01-042,3882,4592,3522,42754,0002,427

分割・併合履歴 ： [2016-09-28]1株→0.1株