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
2019-12-30	3,580	3,610	3,525	3,540	16,300	3,540
2019-12-27	3,575	3,585	3,500	3,570	7,500	3,570
2019-12-26	3,475	3,545	3,475	3,545	7,200	3,545
2019-12-25	3,505	3,505	3,450	3,460	11,100	3,460
2019-12-24	3,550	3,560	3,485	3,505	9,100	3,505
2019-12-23	3,590	3,590	3,500	3,545	12,400	3,545
2019-12-20	3,515	3,610	3,500	3,595	19,000	3,595
2019-12-19	3,520	3,555	3,470	3,495	20,400	3,495
2019-12-18	3,565	3,575	3,450	3,505	22,800	3,505
2019-12-17	3,515	3,605	3,510	3,595	24,200	3,595
2019-12-16	3,445	3,515	3,445	3,495	17,800	3,495
2019-12-13	3,490	3,490	3,415	3,445	29,900	3,445
2019-12-12	3,440	3,440	3,395	3,395	12,400	3,395
2019-12-11	3,370	3,435	3,370	3,405	10,600	3,405
2019-12-10	3,400	3,400	3,360	3,400	16,700	3,400
2019-12-09	3,420	3,465	3,370	3,400	16,600	3,400
2019-12-06	3,470	3,505	3,445	3,490	13,400	3,490
2019-12-05	3,415	3,535	3,395	3,485	15,300	3,485
2019-12-04	3,385	3,395	3,335	3,395	22,400	3,395
2019-12-03	3,410	3,455	3,385	3,440	11,500	3,440
2019-12-02	3,470	3,480	3,425	3,480	14,600	3,480
2019-11-29	3,455	3,465	3,420	3,465	15,000	3,465
2019-11-28	3,480	3,480	3,420	3,455	14,000	3,455
2019-11-27	3,440	3,475	3,390	3,465	18,800	3,465
2019-11-26	3,365	3,445	3,355	3,440	19,600	3,440
2019-11-25	3,340	3,375	3,340	3,375	5,000	3,375
2019-11-22	3,315	3,370	3,315	3,335	11,800	3,335
2019-11-21	3,305	3,315	3,230	3,315	19,000	3,315
2019-11-20	3,325	3,345	3,275	3,275	8,300	3,275
2019-11-19	3,295	3,355	3,270	3,355	11,100	3,355
2019-11-18	3,310	3,330	3,280	3,320	13,600	3,320
2019-11-15	3,275	3,360	3,225	3,340	28,400	3,340
2019-11-14	3,330	3,335	3,245	3,275	17,000	3,275
2019-11-13	3,365	3,365	3,310	3,315	15,200	3,315
2019-11-12	3,420	3,420	3,325	3,345	19,400	3,345
2019-11-11	3,380	3,410	3,330	3,410	34,800	3,410
2019-11-08	3,435	3,435	3,330	3,375	43,200	3,375
2019-11-07	3,490	3,490	3,370	3,385	25,900	3,385
2019-11-06	3,415	3,480	3,365	3,470	28,800	3,470
2019-11-05	3,385	3,460	3,350	3,415	39,700	3,415
2019-11-01	3,300	3,405	3,195	3,395	48,900	3,395
2019-10-31	3,350	3,405	3,310	3,405	43,000	3,405
2019-10-30	3,230	3,325	3,200	3,325	55,700	3,325
2019-10-29	3,175	3,245	3,175	3,235	27,000	3,235
2019-10-28	3,160	3,185	3,110	3,175	22,000	3,175
2019-10-25	3,150	3,180	3,150	3,175	21,300	3,175
2019-10-24	3,190	3,190	3,140	3,180	17,600	3,180
2019-10-23	3,170	3,210	3,095	3,195	19,900	3,195
2019-10-21	3,160	3,175	3,130	3,130	9,100	3,130
2019-10-18	3,150	3,205	3,120	3,165	33,200	3,165
2019-10-17	3,150	3,170	3,120	3,150	32,300	3,150
2019-10-16	3,135	3,210	3,115	3,155	47,300	3,155
2019-10-15	3,150	3,205	3,100	3,140	42,900	3,140
2019-10-11	3,110	3,110	3,040	3,110	18,000	3,110
2019-10-10	3,050	3,110	3,005	3,090	32,900	3,090
2019-10-09	3,065	3,110	3,030	3,110	32,800	3,110
2019-10-08	3,050	3,100	3,045	3,060	30,100	3,060
2019-10-07	3,085	3,095	3,065	3,075	17,700	3,075
2019-10-04	2,984	3,085	2,970	3,070	27,000	3,070
2019-10-03	3,005	3,025	2,950	3,020	31,200	3,020
2019-10-02	3,085	3,110	3,075	3,075	14,300	3,075
2019-10-01	-	-	-	3,010	-	3,010
2019-09-30	2,970	3,100	2,970	3,010	34,800	3,010
2019-09-27	3,020	3,020	2,954	2,970	28,300	2,970
2019-09-26	3,000	3,090	2,993	3,075	31,700	3,075
2019-09-25	3,015	3,020	2,969	2,995	19,700	2,995
2019-09-24	3,040	3,055	3,020	3,020	21,800	3,020
2019-09-20	2,967	3,050	2,962	3,025	30,700	3,025
2019-09-19	2,940	2,946	2,916	2,933	41,200	2,933
2019-09-18	2,880	3,020	2,880	2,942	88,300	2,942
2019-09-17	2,802	2,895	2,791	2,880	37,600	2,880
2019-09-13	2,695	2,790	2,677	2,780	39,700	2,780
2019-09-12	2,748	2,750	2,670	2,674	20,600	2,674
2019-09-11	2,697	2,747	2,691	2,740	24,800	2,740
2019-09-10	2,613	2,695	2,613	2,692	19,600	2,692
2019-09-09	2,546	2,610	2,522	2,599	13,300	2,599
2019-09-06	2,537	2,558	2,499	2,541	12,900	2,541
2019-09-05	2,503	2,545	2,500	2,542	24,600	2,542
2019-09-04	2,525	2,525	2,470	2,483	24,900	2,483
2019-09-03	2,491	2,536	2,468	2,530	32,900	2,530
2019-09-02	2,524	2,524	2,480	2,498	10,100	2,498
2019-08-30	2,485	2,527	2,480	2,524	29,600	2,524
2019-08-29	2,497	2,497	2,476	2,476	10,800	2,476
2019-08-28	2,487	2,514	2,480	2,504	10,100	2,504
2019-08-27	2,491	2,522	2,490	2,503	11,400	2,503
2019-08-26	2,490	2,515	2,486	2,495	18,700	2,495
2019-08-23	2,514	2,574	2,514	2,546	12,700	2,546
2019-08-22	2,514	2,527	2,508	2,512	8,700	2,512
2019-08-21	2,543	2,545	2,511	2,527	10,800	2,527
2019-08-20	2,528	2,582	2,528	2,574	8,300	2,574
2019-08-19	2,495	2,549	2,495	2,528	10,600	2,528
2019-08-16	2,511	2,529	2,491	2,493	9,800	2,493
2019-08-15	2,489	2,536	2,480	2,534	11,900	2,534
2019-08-14	2,579	2,580	2,525	2,560	15,200	2,560
2019-08-13	2,491	2,562	2,491	2,540	15,100	2,540
2019-08-09	2,596	2,611	2,516	2,524	25,800	2,524
2019-08-08	2,630	2,638	2,571	2,608	24,800	2,608
2019-08-07	2,538	2,700	2,538	2,643	75,000	2,643
2019-08-06	2,419	2,541	2,419	2,525	31,200	2,525
2019-08-05	2,461	2,504	2,429	2,498	30,500	2,498
2019-08-02	2,526	2,597	2,464	2,497	45,100	2,497
2019-08-01	2,655	2,678	2,544	2,544	43,200	2,544
2019-07-31	2,398	2,680	2,379	2,646	80,500	2,646
2019-07-30	2,360	2,404	2,360	2,389	15,000	2,389
2019-07-29	2,412	2,412	2,398	2,401	13,500	2,401
2019-07-26	2,381	2,410	2,380	2,406	16,800	2,406
2019-07-25	2,384	2,408	2,372	2,394	19,100	2,394
2019-07-24	2,319	2,372	2,318	2,368	21,100	2,368
2019-07-23	2,301	2,328	2,286	2,318	25,300	2,318
2019-07-22	2,322	2,322	2,278	2,280	15,600	2,280
2019-07-19	2,253	2,300	2,248	2,300	20,900	2,300
2019-07-18	2,302	2,302	2,243	2,248	29,300	2,248
2019-07-17	2,325	2,343	2,290	2,303	16,700	2,303
2019-07-16	2,334	2,348	2,317	2,319	10,400	2,319
2019-07-12	2,372	2,376	2,333	2,336	21,600	2,336
2019-07-11	2,353	2,388	2,352	2,383	20,900	2,383
2019-07-10	2,347	2,375	2,331	2,344	20,600	2,344
2019-07-09	2,386	2,395	2,340	2,344	16,800	2,344
2019-07-08	2,420	2,422	2,388	2,388	12,100	2,388
2019-07-05	2,413	2,442	2,412	2,418	16,700	2,418
2019-07-04	2,416	2,445	2,416	2,438	7,800	2,438
2019-07-03	2,412	2,427	2,406	2,418	8,600	2,418
2019-07-02	2,419	2,442	2,410	2,432	11,600	2,432
2019-07-01	2,359	2,414	2,354	2,411	31,100	2,411
2019-06-28	2,364	2,364	2,302	2,318	18,100	2,318
2019-06-27	2,290	2,353	2,290	2,351	13,400	2,351
2019-06-26	2,339	2,339	2,288	2,290	21,200	2,290
2019-06-25	2,345	2,364	2,329	2,339	11,200	2,339
2019-06-24	2,381	2,408	2,348	2,351	14,600	2,351
2019-06-21	2,301	2,385	2,262	2,382	72,200	2,382
2019-06-20	2,301	2,304	2,273	2,283	13,200	2,283
2019-06-19	2,280	2,314	2,280	2,303	17,700	2,303
2019-06-18	2,281	2,295	2,237	2,244	17,300	2,244
2019-06-17	2,320	2,320	2,284	2,292	19,100	2,292
2019-06-14	2,292	2,338	2,278	2,313	19,600	2,313
2019-06-13	2,332	2,332	2,281	2,285	14,000	2,285
2019-06-12	2,336	2,336	2,302	2,320	20,500	2,320
2019-06-11	2,347	2,364	2,337	2,343	10,300	2,343
2019-06-10	2,309	2,351	2,309	2,330	13,000	2,330
2019-06-07	2,300	2,306	2,288	2,306	7,000	2,306
2019-06-06	2,289	2,332	2,280	2,298	15,100	2,298
2019-06-05	2,300	2,311	2,256	2,284	31,500	2,284
2019-06-04	2,255	2,263	2,221	2,263	25,200	2,263
2019-06-03	2,277	2,277	2,212	2,246	21,300	2,246
2019-05-31	2,332	2,332	2,277	2,281	21,400	2,281
2019-05-30	2,340	2,347	2,308	2,323	22,800	2,323
2019-05-29	2,363	2,386	2,340	2,341	23,200	2,341
2019-05-28	2,385	2,409	2,347	2,394	48,400	2,394
2019-05-27	2,357	2,418	2,357	2,386	23,000	2,386
2019-05-24	2,379	2,398	2,346	2,355	31,400	2,355
2019-05-23	2,387	2,406	2,361	2,381	33,900	2,381
2019-05-22	2,457	2,459	2,373	2,407	35,000	2,407
2019-05-21	2,497	2,500	2,451	2,454	24,300	2,454
2019-05-20	2,571	2,574	2,504	2,519	11,100	2,519
2019-05-17	2,576	2,583	2,550	2,571	13,800	2,571
2019-05-16	2,588	2,588	2,460	2,556	37,500	2,556
2019-05-15	2,651	2,651	2,575	2,588	12,200	2,588
2019-05-14	2,631	2,631	2,562	2,607	11,800	2,607
2019-05-13	2,673	2,676	2,634	2,644	15,500	2,644
2019-05-10	2,625	2,692	2,625	2,634	21,800	2,634
2019-05-09	2,677	2,677	2,625	2,643	20,500	2,643
2019-05-08	2,732	2,733	2,676	2,703	25,200	2,703
2019-05-07	2,764	2,782	2,747	2,747	17,400	2,747
2019-04-26	2,778	2,778	2,747	2,768	17,800	2,768
2019-04-25	2,777	2,777	2,735	2,770	9,600	2,770
2019-04-24	2,791	2,791	2,752	2,752	11,000	2,752
2019-04-23	2,816	2,816	2,777	2,791	9,600	2,791
2019-04-22	2,819	2,840	2,791	2,803	10,200	2,803
2019-04-19	2,825	2,849	2,825	2,840	19,000	2,840
2019-04-18	2,875	2,875	2,775	2,788	14,400	2,788
2019-04-17	2,794	2,877	2,794	2,875	30,800	2,875
2019-04-16	2,815	2,825	2,777	2,782	12,000	2,782
2019-04-15	2,812	2,830	2,795	2,815	30,400	2,815
2019-04-12	2,793	2,801	2,775	2,788	18,500	2,788
2019-04-11	2,790	2,811	2,784	2,800	27,800	2,800
2019-04-10	2,782	2,812	2,777	2,806	9,900	2,806
2019-04-09	2,804	2,820	2,782	2,820	17,200	2,820
2019-04-08	2,820	2,828	2,798	2,822	15,400	2,822
2019-04-05	2,825	2,847	2,812	2,819	27,100	2,819
2019-04-04	2,800	2,844	2,773	2,835	46,600	2,835
2019-04-03	2,796	2,802	2,778	2,800	27,800	2,800
2019-04-02	2,765	2,802	2,745	2,791	26,900	2,791
2019-04-01	2,671	2,764	2,665	2,747	36,300	2,747
2019-03-29	2,704	2,704	2,615	2,635	31,500	2,635
2019-03-28	2,732	2,732	2,656	2,672	51,900	2,672
2019-03-27	2,759	2,799	2,728	2,792	43,600	2,792
2019-03-26	2,737	2,794	2,726	2,789	44,800	2,789
2019-03-25	2,812	2,812	2,690	2,702	30,300	2,702
2019-03-22	2,780	2,813	2,772	2,813	34,500	2,813
2019-03-20	2,755	2,813	2,755	2,809	43,600	2,809
2019-03-19	2,774	2,778	2,747	2,756	32,500	2,756
2019-03-18	2,766	2,815	2,721	2,812	47,500	2,812
2019-03-15	2,720	2,760	2,720	2,734	24,600	2,734
2019-03-14	2,725	2,738	2,695	2,708	24,400	2,708
2019-03-13	2,702	2,729	2,679	2,705	17,900	2,705
2019-03-12	2,704	2,740	2,690	2,716	54,500	2,716
2019-03-11	2,692	2,750	2,692	2,700	26,800	2,700
2019-03-08	2,736	2,753	2,685	2,692	43,700	2,692
2019-03-07	2,777	2,803	2,759	2,786	35,100	2,786
2019-03-06	2,774	2,801	2,760	2,800	42,200	2,800
2019-03-05	2,786	2,792	2,767	2,791	18,600	2,791
2019-03-04	2,800	2,817	2,790	2,798	33,700	2,798
2019-03-01	2,804	2,838	2,785	2,798	32,900	2,798
2019-02-28	2,800	2,809	2,782	2,804	36,300	2,804
2019-02-27	2,830	2,831	2,795	2,814	39,000	2,814
2019-02-26	2,823	2,840	2,804	2,830	37,400	2,830
2019-02-25	2,822	2,834	2,803	2,830	31,300	2,830
2019-02-22	2,835	2,835	2,782	2,822	22,100	2,822
2019-02-21	2,867	2,867	2,820	2,837	19,900	2,837
2019-02-20	2,833	2,894	2,830	2,867	38,000	2,867
2019-02-19	2,845	2,854	2,816	2,836	40,300	2,836
2019-02-18	2,795	2,877	2,795	2,875	25,900	2,875
2019-02-15	2,786	2,806	2,765	2,798	32,900	2,798
2019-02-14	2,791	2,812	2,773	2,780	28,300	2,780
2019-02-13	2,803	2,848	2,779	2,791	61,500	2,791
2019-02-12	2,737	2,799	2,712	2,791	60,900	2,791
2019-02-08	2,770	2,828	2,728	2,737	29,900	2,737
2019-02-07	2,792	2,830	2,780	2,805	29,200	2,805
2019-02-06	2,827	2,846	2,794	2,814	36,400	2,814
2019-02-05	2,749	2,858	2,749	2,827	60,300	2,827
2019-02-04	2,672	2,755	2,665	2,731	38,800	2,731
2019-02-01	2,666	2,798	2,666	2,684	69,100	2,684
2019-01-31	2,555	2,725	2,500	2,686	84,600	2,686
2019-01-30	2,624	2,624	2,528	2,531	58,900	2,531
2019-01-29	2,595	2,631	2,562	2,625	36,400	2,625
2019-01-28	2,580	2,627	2,572	2,595	22,600	2,595
2019-01-25	2,565	2,635	2,551	2,580	39,600	2,580
2019-01-24	2,570	2,578	2,544	2,550	22,000	2,550
2019-01-23	2,561	2,588	2,537	2,574	17,600	2,574
2019-01-22	2,633	2,647	2,582	2,608	26,900	2,608
2019-01-21	2,588	2,634	2,569	2,621	23,800	2,621
2019-01-18	2,545	2,601	2,540	2,551	27,300	2,551
2019-01-17	2,550	2,584	2,527	2,545	30,100	2,545
2019-01-16	2,605	2,647	2,557	2,559	31,800	2,559
2019-01-15	2,562	2,593	2,548	2,589	36,600	2,589
2019-01-11	2,542	2,549	2,491	2,512	44,900	2,512
2019-01-10	2,569	2,569	2,524	2,541	25,500	2,541
2019-01-09	2,556	2,570	2,535	2,556	21,600	2,556
2019-01-08	2,549	2,575	2,520	2,543	35,100	2,543
2019-01-07	2,500	2,553	2,493	2,534	36,800	2,534
2019-01-04	2,388	2,459	2,352	2,427	54,000	2,427

分割・併合履歴： [2016-09-28]1株→0.1株