3104 富士紡ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-303,2103,2403,1753,22029,9003,220
2022-12-293,2153,2153,1653,20018,4003,200
2022-12-283,1853,3003,1703,21016,0003,210
2022-12-273,2103,2103,1703,18524,5003,185
2022-12-263,2453,2653,2053,21025,2003,210
2022-12-233,2903,2903,2503,26523,4003,265
2022-12-223,3453,3653,3003,31516,8003,315
2022-12-213,3303,3553,3203,34517,1003,345
2022-12-203,4003,4353,3503,35523,3003,355
2022-12-193,4453,4753,4403,44513,5003,445
2022-12-163,4853,5003,4653,47517,3003,475
2022-12-153,4753,5153,4503,49012,7003,490
2022-12-143,4453,4853,4403,47513,4003,475
2022-12-133,4003,4653,3953,43018,9003,430
2022-12-123,3253,4003,3253,37518,9003,375
2022-12-093,3503,3753,3253,35516,8003,355
2022-12-083,3303,3403,3153,34016,1003,340
2022-12-073,3403,3753,3353,3408,6003,340
2022-12-063,3203,3603,3203,34513,9003,345
2022-12-053,3503,3503,3103,35014,3003,350
2022-12-023,3903,3903,3303,35022,6003,350
2022-12-013,4053,4303,3853,42519,4003,425
2022-11-303,4053,4103,3803,38517,4003,385
2022-11-293,4153,4153,3653,38024,4003,380
2022-11-283,4203,4203,3753,41018,0003,410
2022-11-253,4653,4803,4203,43519,6003,435
2022-11-243,3803,4503,3803,44519,0003,445
2022-11-223,3003,3803,3003,35019,5003,350
2022-11-213,2953,3053,2703,30014,2003,300
2022-11-183,2803,3003,2803,2959,1003,295
2022-11-173,2803,3053,2803,2907,0003,290
2022-11-163,2853,3103,2603,30511,4003,305
2022-11-153,2703,3153,2703,29510,6003,295
2022-11-143,3053,3303,2803,29015,0003,290
2022-11-113,3503,3503,2853,31515,4003,315
2022-11-103,2703,3103,2703,28518,1003,285
2022-11-093,3103,3153,2903,3008,7003,300
2022-11-083,3003,3253,2803,31513,9003,315
2022-11-073,2503,2853,2503,28014,9003,280
2022-11-043,3503,3603,2453,24522,9003,245
2022-11-023,3403,3803,3253,36537,7003,365
2022-11-013,3903,4003,3603,36011,3003,360
2022-10-313,3953,4203,3603,37024,0003,370
2022-10-283,3203,4203,2853,355132,0003,355
2022-10-273,3753,4053,3753,37514,1003,375
2022-10-263,3753,4103,3753,40016,4003,400
2022-10-253,3553,3853,3503,37516,8003,375
2022-10-243,3503,3753,3403,35519,9003,355
2022-10-213,3253,3603,3153,35017,6003,350
2022-10-203,3253,3803,3253,37014,0003,370
2022-10-193,3503,4003,3453,38011,9003,380
2022-10-183,3503,3803,3253,34512,7003,345
2022-10-173,3103,3303,3003,31015,9003,310
2022-10-143,3903,4053,3553,37024,4003,370
2022-10-133,3303,3803,3153,37025,1003,370
2022-10-123,3303,3853,3303,38026,7003,380
2022-10-113,3803,4453,3503,36029,9003,360
2022-10-073,4603,4703,4303,44015,7003,440
2022-10-063,4553,5453,4553,51535,1003,515
2022-10-053,4503,4803,4253,43023,2003,430
2022-10-043,3853,4203,3553,41018,6003,410
2022-10-033,2853,3303,2603,33019,8003,330
2022-09-303,2753,3203,2753,28519,2003,285
2022-09-293,3203,3503,2803,28014,5003,280
2022-09-283,3003,3553,2903,33528,6003,335
2022-09-273,3203,3303,2753,29519,2003,295
2022-09-263,3603,3803,2953,31529,9003,315
2022-09-223,4103,4153,3503,40028,1003,400
2022-09-213,4053,4303,3653,41518,9003,415
2022-09-203,4153,4453,4103,41513,9003,415
2022-09-163,3953,4353,3903,41014,7003,410
2022-09-153,4153,4303,3803,40517,2003,405
2022-09-143,4553,5103,4253,43019,2003,430
2022-09-133,5503,5503,5203,5356,9003,535
2022-09-123,5103,5603,4903,54515,1003,545
2022-09-093,4703,5203,4703,50517,6003,505
2022-09-083,4653,5203,4653,50014,7003,500
2022-09-073,5003,5053,4503,48515,5003,485
2022-09-063,4953,5253,4903,51020,2003,510
2022-09-053,4653,5153,4653,49522,3003,495
2022-09-023,5153,5203,4603,51520,4003,515
2022-09-013,5553,5753,5103,52019,8003,520
2022-08-313,5903,6353,5703,62026,8003,620
2022-08-303,5653,6153,5503,6159,5003,615
2022-08-293,4903,5703,4653,56528,1003,565
2022-08-263,5303,5653,5303,5607,6003,560
2022-08-253,5453,5453,5103,53011,3003,530
2022-08-243,5703,6203,5303,53019,0003,530
2022-08-233,5603,6003,5253,59024,4003,590
2022-08-223,5653,5703,5153,54516,5003,545
2022-08-193,5803,6303,5753,58015,4003,580
2022-08-183,6003,6103,5653,58024,8003,580
2022-08-173,5953,6753,5953,63536,3003,635
2022-08-163,5503,5953,5303,58515,3003,585
2022-08-153,5053,5453,4953,52019,2003,520
2022-08-123,5503,5653,5053,52516,4003,525
2022-08-103,5103,5403,4903,52514,7003,525
2022-08-093,5253,5253,4903,49515,9003,495
2022-08-083,5453,5453,4803,51019,9003,510
2022-08-053,4553,5403,4553,51520,5003,515
2022-08-043,4303,4703,4303,45515,5003,455
2022-08-033,4853,5403,4403,46041,0003,460
2022-08-023,4503,5503,4353,51535,8003,515
2022-08-013,4853,5953,4553,52037,3003,520
2022-07-293,4353,5203,3603,48553,4003,485
2022-07-283,4953,4953,4203,46518,9003,465
2022-07-273,4053,5003,4053,46536,4003,465
2022-07-263,4153,4603,4053,4458,5003,445
2022-07-253,4653,4653,4153,43510,7003,435
2022-07-223,4503,4653,4303,44012,6003,440
2022-07-213,3953,4553,3803,43517,6003,435
2022-07-203,3653,4203,3553,39517,2003,395
2022-07-193,3103,3403,3053,33012,2003,330
2022-07-153,3103,3203,2803,31020,7003,310
2022-07-143,3103,3253,2853,31016,9003,310
2022-07-133,2603,3303,2603,3159,9003,315
2022-07-123,2853,2853,2503,26516,7003,265
2022-07-113,3653,3703,3153,32015,2003,320
2022-07-083,3753,3903,3353,34027,6003,340
2022-07-073,2653,3453,2653,34020,5003,340
2022-07-063,2053,2753,2053,26020,6003,260
2022-07-053,2653,2853,2153,24021,7003,240
2022-07-043,2053,2403,1903,22022,3003,220
2022-07-013,2153,2553,1703,20527,8003,205
2022-06-303,2753,2753,2353,25034,8003,250
2022-06-293,2603,3153,2203,29522,3003,295
2022-06-283,2653,2853,2503,28027,1003,280
2022-06-273,2903,3003,2303,28025,9003,280
2022-06-243,2203,2353,1703,22020,3003,220
2022-06-233,1903,2253,1453,16521,5003,165
2022-06-223,2303,2453,2003,20529,2003,205
2022-06-213,2153,2653,1803,21518,4003,215
2022-06-203,2303,2503,1853,18527,7003,185
2022-06-173,2603,2753,2103,23023,8003,230
2022-06-163,3403,3753,2803,28020,6003,280
2022-06-153,3453,3803,3203,32019,7003,320
2022-06-143,3653,3803,3253,36017,5003,360
2022-06-133,3503,3903,3403,37515,5003,375
2022-06-103,3903,4053,3653,38032,2003,380
2022-06-093,5003,5053,4603,46015,1003,460
2022-06-083,4303,5203,4303,52017,3003,520
2022-06-073,4703,4853,4553,4607,7003,460
2022-06-063,4503,4603,4253,4459,1003,445
2022-06-033,4303,4753,4303,46011,5003,460
2022-06-023,4253,4303,3753,42513,2003,425
2022-06-013,4453,4703,4053,42512,8003,425
2022-05-313,4203,4453,3953,42510,8003,425
2022-05-303,4053,4253,3803,39526,1003,395
2022-05-273,3903,4003,3653,37013,3003,370
2022-05-263,3153,3603,3103,36018,6003,360
2022-05-253,3253,3353,2903,31020,2003,310
2022-05-243,3303,3453,2903,31021,7003,310
2022-05-233,3403,3453,3053,33017,8003,330
2022-05-203,2703,3403,2703,31515,3003,315
2022-05-193,2303,2803,2303,26513,1003,265
2022-05-183,2553,3003,2403,30025,1003,300
2022-05-173,2253,2703,1853,23020,7003,230
2022-05-163,2203,2203,1553,19016,0003,190
2022-05-133,1153,2453,1103,17535,7003,175
2022-05-123,1703,1753,1103,11020,0003,110
2022-05-113,2003,2153,1603,18019,6003,180
2022-05-103,1503,2303,1203,19515,4003,195
2022-05-093,1903,2153,1503,15017,6003,150
2022-05-063,1853,2203,1703,18510,2003,185
2022-05-023,1403,2003,1403,17014,4003,170
2022-04-283,1153,2153,1103,21018,9003,210
2022-04-273,0753,1053,0153,07542,3003,075
2022-04-263,0903,0953,0703,07512,0003,075
2022-04-253,1103,1103,0653,07514,6003,075
2022-04-223,1453,1453,1153,12010,4003,120
2022-04-213,1053,1553,1053,15025,6003,150
2022-04-203,1653,1653,1053,14021,4003,140
2022-04-193,0453,1103,0403,10023,3003,100
2022-04-183,0403,0603,0053,04515,9003,045
2022-04-153,0703,0853,0503,08018,1003,080
2022-04-143,0703,1303,0603,10014,7003,100
2022-04-133,0503,0853,0403,07024,5003,070
2022-04-123,0503,0603,0253,02521,3003,025
2022-04-113,1703,1803,0403,08531,8003,085
2022-04-083,2203,2203,1253,17037,6003,170
2022-04-073,2153,2403,1353,19045,1003,190
2022-04-063,3603,3603,2703,28021,0003,280
2022-04-053,4303,4303,3753,39016,2003,390
2022-04-043,3953,3953,3503,36516,9003,365
2022-04-013,4503,4503,3703,41529,2003,415
2022-03-313,5003,5203,4553,46026,2003,460
2022-03-303,5353,5353,4553,50019,0003,500
2022-03-293,4853,5403,4653,52035,5003,520
2022-03-283,4953,4953,4453,47018,8003,470
2022-03-253,4703,5003,4403,46521,3003,465
2022-03-243,5103,5103,4353,49523,8003,495
2022-03-233,5003,5103,4653,49025,9003,490
2022-03-223,5153,5153,4403,46526,1003,465
2022-03-183,4353,4803,4203,48032,9003,480
2022-03-173,3853,4653,3803,44524,8003,445
2022-03-163,3753,4003,3203,37521,0003,375
2022-03-153,3403,3703,3103,36516,8003,365
2022-03-143,3353,3603,3003,34512,5003,345
2022-03-113,2703,3403,2253,26524,0003,265
2022-03-103,2803,3703,2803,37027,0003,370
2022-03-093,2903,2903,1953,21026,3003,210
2022-03-083,2353,2953,1853,22028,7003,220
2022-03-073,5003,5003,3253,33021,7003,330
2022-03-043,5603,5753,5353,55022,4003,550
2022-03-033,5653,5703,5253,56017,2003,560
2022-03-023,5403,5753,4903,49525,3003,495
2022-03-013,5903,6253,5603,57534,0003,575
2022-02-283,5653,6003,5353,59035,4003,590
2022-02-253,4803,5403,4453,51527,4003,515
2022-02-243,4903,4903,4003,42539,9003,425
2022-02-223,6003,6003,4753,50027,8003,500
2022-02-213,6253,6403,5553,62031,4003,620
2022-02-183,7003,7153,6553,67025,0003,670
2022-02-173,7753,7753,6853,70033,8003,700
2022-02-163,7853,8253,7503,77512,2003,775
2022-02-153,7803,8253,7303,75019,9003,750
2022-02-143,7553,7703,7153,75523,3003,755
2022-02-103,7753,8103,7703,79012,2003,790
2022-02-093,7803,7853,7003,72034,0003,720
2022-02-083,8153,8153,7703,7707,6003,770
2022-02-073,8153,8153,7653,79513,9003,795
2022-02-043,7953,8203,7553,80521,7003,805
2022-02-033,8903,8903,7803,79522,2003,795
2022-02-023,8103,8803,7903,86517,9003,865
2022-02-013,8203,8503,7253,76039,1003,760
2022-01-313,8153,8353,7653,82029,7003,820
2022-01-283,8503,9353,7503,80036,3003,800
2022-01-273,9553,9653,7603,78025,1003,780
2022-01-264,0404,0603,9803,99016,1003,990
2022-01-254,1104,1103,9653,98015,2003,980
2022-01-244,0004,1153,9904,10014,0004,100
2022-01-214,0304,0553,9604,05015,3004,050
2022-01-204,0404,0653,9954,02517,5004,025
2022-01-194,0854,0853,9903,99021,5003,990
2022-01-184,1504,1604,0704,08516,3004,085
2022-01-174,1804,2004,0904,13517,1004,135
2022-01-144,2754,2754,1504,18022,6004,180
2022-01-134,1904,2304,1654,21016,0004,210
2022-01-124,0904,2004,0904,19018,9004,190
2022-01-114,1554,1554,0604,09019,5004,090
2022-01-074,1204,1554,0654,09024,6004,090
2022-01-064,1004,1404,0554,05526,8004,055
2022-01-054,1704,2004,1504,17019,6004,170
2022-01-044,1254,1654,1054,13514,6004,135

分割・併合履歴 : [2016-09-28]1株→0.1株