4193 (株)ファブリカホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,805	1,841	1,800	1,836	50,100	1,836
2023-12-28	1,800	1,833	1,800	1,805	4,500	1,805
2023-12-27	1,790	1,837	1,775	1,817	18,900	1,817
2023-12-26	1,805	1,810	1,766	1,776	10,100	1,776
2023-12-25	1,823	1,823	1,802	1,802	4,800	1,802
2023-12-22	1,832	1,835	1,799	1,814	9,100	1,814
2023-12-21	1,795	1,823	1,791	1,823	4,400	1,823
2023-12-20	1,834	1,839	1,803	1,817	4,800	1,817
2023-12-19	1,833	1,875	1,829	1,834	9,500	1,834
2023-12-18	1,819	1,837	1,802	1,837	6,500	1,837
2023-12-15	1,840	1,842	1,807	1,818	12,300	1,818
2023-12-14	1,840	1,850	1,805	1,840	24,100	1,840
2023-12-13	1,826	1,838	1,778	1,800	12,400	1,800
2023-12-12	1,750	1,869	1,737	1,866	86,400	1,866
2023-12-11	1,726	1,740	1,709	1,717	11,000	1,717
2023-12-08	1,701	1,726	1,700	1,726	6,900	1,726
2023-12-07	1,721	1,727	1,690	1,701	22,600	1,701
2023-12-06	1,728	1,750	1,715	1,725	6,700	1,725
2023-12-05	1,743	1,749	1,715	1,721	12,000	1,721
2023-12-04	1,728	1,762	1,717	1,753	18,600	1,753
2023-12-01	1,770	1,778	1,732	1,732	11,400	1,732
2023-11-30	1,744	1,760	1,730	1,749	12,400	1,749
2023-11-29	1,712	1,759	1,684	1,740	22,100	1,740
2023-11-28	1,745	1,745	1,712	1,713	27,900	1,713
2023-11-27	1,820	1,820	1,747	1,755	27,000	1,755
2023-11-24	1,796	1,820	1,786	1,797	10,400	1,797
2023-11-22	1,772	1,819	1,770	1,802	14,800	1,802
2023-11-21	1,820	1,825	1,742	1,792	38,700	1,792
2023-11-20	1,795	1,841	1,785	1,799	23,800	1,799
2023-11-17	1,800	1,810	1,760	1,795	34,700	1,795
2023-11-16	1,850	1,851	1,803	1,805	32,300	1,805
2023-11-15	1,938	1,940	1,840	1,850	107,800	1,850
2023-11-14	2,125	2,125	2,025	2,124	12,300	2,124
2023-11-13	2,087	2,122	2,061	2,075	12,100	2,075
2023-11-10	2,063	2,100	2,061	2,100	8,300	2,100
2023-11-09	2,082	2,102	2,060	2,080	8,300	2,080
2023-11-08	2,098	2,138	2,083	2,098	8,200	2,098
2023-11-07	2,145	2,145	2,034	2,094	10,200	2,094
2023-11-06	2,085	2,138	2,085	2,125	13,300	2,125
2023-11-02	1,988	2,082	1,988	2,082	14,700	2,082
2023-11-01	2,005	2,010	1,988	1,988	6,000	1,988
2023-10-31	1,997	1,999	1,940	1,992	37,300	1,992
2023-10-30	1,975	2,000	1,975	2,000	6,200	2,000
2023-10-27	1,925	1,981	1,924	1,975	8,100	1,975
2023-10-26	1,913	1,939	1,891	1,925	10,900	1,925
2023-10-25	1,998	1,998	1,934	1,952	6,500	1,952
2023-10-24	1,906	1,959	1,855	1,959	17,800	1,959
2023-10-23	1,967	1,979	1,911	1,930	15,700	1,930
2023-10-20	1,983	1,983	1,900	1,979	32,600	1,979
2023-10-19	1,973	1,986	1,965	1,983	6,400	1,983
2023-10-18	1,999	2,015	1,980	2,000	12,000	2,000
2023-10-17	1,947	2,001	1,947	1,975	13,200	1,975
2023-10-16	1,970	1,990	1,930	1,937	37,500	1,937
2023-10-13	2,003	2,019	1,950	1,995	40,400	1,995
2023-10-12	2,021	2,050	2,010	2,035	19,500	2,035
2023-10-11	2,016	2,056	1,990	2,002	19,300	2,002
2023-10-10	1,995	2,000	1,946	1,976	36,500	1,976
2023-10-06	2,030	2,049	1,988	2,001	23,600	2,001
2023-10-05	1,980	2,038	1,935	2,038	34,900	2,038
2023-10-04	2,050	2,050	1,970	1,999	47,900	1,999
2023-10-03	2,134	2,151	2,081	2,087	19,500	2,087
2023-10-02	2,235	2,235	2,122	2,134	15,100	2,134
2023-09-29	2,185	2,215	2,184	2,192	6,700	2,192
2023-09-28	2,247	2,247	2,178	2,183	7,900	2,183
2023-09-27	2,270	2,270	2,185	2,206	10,600	2,206
2023-09-26	2,266	2,302	2,214	2,259	28,000	2,259
2023-09-25	2,190	2,268	2,190	2,235	22,200	2,235
2023-09-22	2,120	2,203	2,112	2,190	21,400	2,190
2023-09-21	2,214	2,214	2,132	2,150	26,300	2,150
2023-09-20	2,187	2,214	2,156	2,197	19,700	2,197
2023-09-19	2,131	2,200	2,112	2,186	32,600	2,186
2023-09-15	2,134	2,158	2,112	2,112	20,900	2,112
2023-09-14	2,101	2,127	2,085	2,127	15,200	2,127
2023-09-13	2,121	2,121	2,066	2,112	13,800	2,112
2023-09-12	2,067	2,122	2,057	2,092	17,100	2,092
2023-09-11	2,104	2,119	2,035	2,090	45,500	2,090
2023-09-08	2,140	2,150	2,071	2,104	42,900	2,104
2023-09-07	2,236	2,243	2,149	2,150	35,500	2,150
2023-09-06	2,222	2,275	2,222	2,246	19,700	2,246
2023-09-05	2,251	2,264	2,198	2,222	24,600	2,222
2023-09-04	2,281	2,295	2,252	2,253	8,400	2,253
2023-09-01	2,307	2,335	2,267	2,282	19,100	2,282
2023-08-31	2,325	2,355	2,306	2,307	11,300	2,307
2023-08-30	2,302	2,327	2,291	2,325	7,600	2,325
2023-08-29	2,261	2,355	2,261	2,301	19,800	2,301
2023-08-28	2,243	2,307	2,220	2,259	14,800	2,259
2023-08-25	2,255	2,297	2,239	2,242	12,700	2,242
2023-08-24	2,225	2,350	2,216	2,255	29,500	2,255
2023-08-23	2,199	2,227	2,172	2,225	19,800	2,225
2023-08-22	2,240	2,240	2,209	2,209	7,000	2,209
2023-08-21	2,203	2,285	2,197	2,225	12,700	2,225
2023-08-18	2,187	2,281	2,170	2,213	15,100	2,213
2023-08-17	2,220	2,265	2,173	2,219	37,800	2,219
2023-08-16	2,304	2,335	2,220	2,220	32,500	2,220
2023-08-15	2,371	2,420	2,299	2,305	33,000	2,305
2023-08-14	2,589	2,609	2,380	2,419	43,000	2,419
2023-08-10	2,600	2,680	2,510	2,589	48,700	2,589
2023-08-09	2,872	2,949	2,872	2,934	12,400	2,934
2023-08-08	2,932	2,949	2,902	2,902	10,900	2,902
2023-08-07	2,878	2,946	2,850	2,932	20,400	2,932
2023-08-04	2,847	2,883	2,835	2,851	6,300	2,851
2023-08-03	2,808	2,847	2,808	2,847	4,100	2,847
2023-08-02	2,835	2,845	2,806	2,808	5,300	2,808
2023-08-01	2,827	2,847	2,810	2,835	2,100	2,835
2023-07-31	2,835	2,847	2,802	2,827	3,800	2,827
2023-07-28	2,810	2,837	2,788	2,837	8,000	2,837
2023-07-27	2,812	2,834	2,810	2,822	3,300	2,822
2023-07-26	2,818	2,842	2,818	2,833	4,200	2,833
2023-07-25	2,850	2,863	2,826	2,833	5,500	2,833
2023-07-24	2,900	2,900	2,836	2,836	12,200	2,836
2023-07-21	2,910	2,910	2,871	2,899	12,100	2,899
2023-07-20	2,875	2,912	2,867	2,910	3,800	2,910
2023-07-19	2,841	2,900	2,835	2,877	11,100	2,877
2023-07-18	2,848	2,879	2,841	2,841	7,400	2,841
2023-07-14	2,842	2,871	2,811	2,834	6,500	2,834
2023-07-13	2,842	2,842	2,815	2,842	1,700	2,842
2023-07-12	2,846	2,846	2,741	2,808	20,000	2,808
2023-07-11	2,800	2,821	2,796	2,800	8,100	2,800
2023-07-10	2,807	2,830	2,798	2,799	8,300	2,799
2023-07-07	2,829	2,840	2,791	2,814	11,600	2,814
2023-07-06	2,751	2,839	2,748	2,829	19,500	2,829
2023-07-05	2,779	2,813	2,687	2,775	50,600	2,775
2023-07-04	2,812	2,813	2,775	2,779	9,300	2,779
2023-07-03	2,846	2,858	2,810	2,810	9,600	2,810
2023-06-30	2,810	2,846	2,770	2,846	10,000	2,846
2023-06-29	2,828	2,858	2,806	2,806	9,100	2,806
2023-06-28	2,821	2,879	2,821	2,835	3,900	2,835
2023-06-27	2,909	2,909	2,811	2,821	5,500	2,821
2023-06-26	2,931	2,931	2,868	2,884	10,300	2,884
2023-06-23	2,986	2,995	2,900	2,931	8,900	2,931
2023-06-22	3,030	3,045	2,964	2,975	14,900	2,975
2023-06-21	3,110	3,110	3,045	3,050	14,700	3,050
2023-06-20	3,085	3,125	3,070	3,110	9,200	3,110
2023-06-19	3,075	3,125	3,045	3,100	15,700	3,100
2023-06-16	2,947	3,045	2,911	3,035	12,800	3,035
2023-06-15	2,892	3,010	2,888	2,965	19,900	2,965
2023-06-14	2,889	2,929	2,876	2,892	10,400	2,892
2023-06-13	2,868	2,889	2,826	2,889	8,800	2,889
2023-06-12	2,809	2,884	2,809	2,868	8,400	2,868
2023-06-09	2,823	2,865	2,792	2,831	5,600	2,831
2023-06-08	2,849	2,868	2,803	2,838	7,000	2,838
2023-06-07	2,906	2,906	2,845	2,874	10,700	2,874
2023-06-06	2,857	2,909	2,849	2,892	8,100	2,892
2023-06-05	2,825	2,875	2,824	2,852	6,200	2,852
2023-06-02	2,827	2,830	2,790	2,812	7,400	2,812
2023-06-01	2,800	2,821	2,796	2,796	4,700	2,796
2023-05-31	2,771	2,830	2,770	2,808	7,400	2,808
2023-05-30	2,806	2,849	2,760	2,803	7,300	2,803
2023-05-29	2,766	2,821	2,740	2,788	23,400	2,788
2023-05-26	2,853	2,853	2,745	2,745	32,000	2,745
2023-05-25	2,914	2,914	2,848	2,856	9,200	2,856
2023-05-24	2,890	2,941	2,876	2,895	13,300	2,895
2023-05-23	2,968	2,980	2,910	2,910	14,600	2,910
2023-05-22	2,960	2,990	2,930	2,986	9,400	2,986
2023-05-19	2,943	3,005	2,912	2,965	17,900	2,965
2023-05-18	2,980	3,035	2,928	2,929	30,100	2,929
2023-05-17	3,030	3,080	2,970	2,970	44,700	2,970
2023-05-16	3,045	3,170	3,000	3,040	55,800	3,040
2023-05-15	3,065	3,110	2,980	3,080	55,100	3,080
2023-05-12	3,085	3,100	3,035	3,070	11,400	3,070
2023-05-11	3,060	3,085	3,060	3,060	1,900	3,060
2023-05-10	3,050	3,085	3,025	3,055	9,500	3,055
2023-05-09	3,045	3,085	3,025	3,070	16,000	3,070
2023-05-08	3,045	3,120	3,040	3,045	23,300	3,045
2023-05-02	2,966	3,040	2,947	3,035	27,200	3,035
2023-05-01	3,030	3,030	2,957	2,978	23,000	2,978
2023-04-28	3,010	3,035	2,971	2,991	19,300	2,991
2023-04-27	2,913	3,070	2,912	2,990	48,300	2,990
2023-04-26	2,956	2,962	2,930	2,950	15,400	2,950
2023-04-25	3,025	3,030	2,975	2,989	15,900	2,989
2023-04-24	3,090	3,090	2,989	3,025	18,500	3,025
2023-04-21	3,170	3,170	3,040	3,060	20,100	3,060
2023-04-20	3,200	3,230	3,175	3,185	11,600	3,185
2023-04-19	3,220	3,225	3,185	3,215	7,800	3,215
2023-04-18	3,210	3,250	3,190	3,220	5,500	3,220
2023-04-17	3,270	3,270	3,185	3,205	8,800	3,205
2023-04-14	3,320	3,320	3,245	3,275	4,100	3,275
2023-04-13	3,240	3,300	3,230	3,255	12,200	3,255
2023-04-12	3,260	3,285	3,160	3,280	17,800	3,280
2023-04-11	3,205	3,335	3,205	3,285	27,900	3,285
2023-04-10	3,175	3,210	3,150	3,210	3,300	3,210
2023-04-07	3,155	3,180	3,125	3,175	5,600	3,175
2023-04-06	3,240	3,240	3,130	3,150	8,900	3,150
2023-04-05	3,205	3,250	3,140	3,225	20,200	3,225
2023-04-04	3,330	3,330	3,225	3,225	9,500	3,225
2023-04-03	3,380	3,425	3,280	3,300	17,200	3,300
2023-03-31	3,375	3,375	3,260	3,350	19,600	3,350
2023-03-30	3,230	3,435	3,215	3,305	62,800	3,305
2023-03-29	3,225	3,235	3,095	3,210	5,800	3,210
2023-03-28	3,285	3,285	3,220	3,220	7,400	3,220
2023-03-27	3,280	3,330	3,250	3,280	17,200	3,280
2023-03-24	3,210	3,270	3,190	3,245	16,800	3,245
2023-03-23	3,110	3,210	3,075	3,185	22,700	3,185
2023-03-22	3,135	3,135	3,070	3,105	10,500	3,105
2023-03-20	3,110	3,130	2,993	3,025	20,600	3,025
2023-03-17	3,090	3,115	3,055	3,075	12,100	3,075
2023-03-16	2,963	3,080	2,935	3,045	31,300	3,045
2023-03-15	3,065	3,070	3,010	3,020	8,500	3,020
2023-03-14	3,020	3,040	2,963	3,030	25,600	3,030
2023-03-13	3,055	3,100	3,035	3,055	25,900	3,055
2023-03-10	3,185	3,210	3,125	3,145	23,100	3,145
2023-03-09	3,210	3,250	3,195	3,245	13,600	3,245
2023-03-08	3,290	3,290	3,195	3,210	26,700	3,210
2023-03-07	3,265	3,305	3,235	3,295	8,200	3,295
2023-03-06	3,285	3,310	3,230	3,230	10,200	3,230
2023-03-03	3,255	3,290	3,245	3,255	13,700	3,255
2023-03-02	3,270	3,305	3,245	3,245	16,400	3,245
2023-03-01	3,175	3,270	3,165	3,245	25,200	3,245
2023-02-28	3,240	3,265	3,170	3,170	25,800	3,170
2023-02-27	3,270	3,295	3,215	3,230	24,800	3,230
2023-02-24	3,215	3,315	3,205	3,255	32,000	3,255
2023-02-22	3,155	3,255	3,140	3,170	35,700	3,170
2023-02-21	3,275	3,310	3,200	3,200	29,500	3,200
2023-02-20	3,115	3,255	3,045	3,250	46,900	3,250
2023-02-17	3,090	3,120	3,020	3,115	44,500	3,115
2023-02-16	3,220	3,240	3,060	3,120	65,900	3,120
2023-02-15	3,310	3,310	3,140	3,150	108,900	3,150
2023-02-14	3,590	3,595	3,505	3,555	28,400	3,555
2023-02-13	3,630	3,630	3,540	3,585	22,300	3,585
2023-02-10	3,770	3,770	3,665	3,695	14,700	3,695
2023-02-09	3,830	3,830	3,725	3,770	11,900	3,770
2023-02-08	3,750	3,850	3,740	3,835	21,200	3,835
2023-02-07	3,640	3,755	3,630	3,730	12,900	3,730
2023-02-06	3,685	3,685	3,615	3,615	7,500	3,615
2023-02-03	3,680	3,685	3,635	3,685	9,800	3,685
2023-02-02	3,595	3,655	3,570	3,640	13,500	3,640
2023-02-01	3,565	3,605	3,560	3,560	7,600	3,560
2023-01-31	3,590	3,595	3,530	3,560	17,100	3,560
2023-01-30	3,710	3,725	3,590	3,590	16,600	3,590
2023-01-27	3,640	3,750	3,630	3,640	28,200	3,640
2023-01-26	3,740	3,740	3,600	3,620	25,500	3,620
2023-01-25	3,835	3,850	3,725	3,735	17,800	3,735
2023-01-24	3,755	3,855	3,715	3,855	16,200	3,855
2023-01-23	3,630	3,750	3,630	3,750	15,800	3,750
2023-01-20	3,545	3,630	3,510	3,610	19,800	3,610
2023-01-19	3,720	3,720	3,555	3,555	22,900	3,555
2023-01-18	3,635	3,725	3,485	3,725	38,900	3,725
2023-01-17	3,660	3,685	3,620	3,635	24,400	3,635
2023-01-16	3,795	3,800	3,620	3,665	32,000	3,665
2023-01-13	3,880	3,905	3,825	3,825	10,600	3,825
2023-01-12	3,965	3,980	3,840	3,915	11,800	3,915
2023-01-11	3,930	3,955	3,880	3,935	6,100	3,935
2023-01-10	3,840	3,880	3,780	3,880	12,500	3,880
2023-01-06	3,845	3,945	3,730	3,800	21,200	3,800
2023-01-05	3,845	3,850	3,755	3,845	11,900	3,845
2023-01-04	3,925	3,965	3,775	3,775	24,000	3,775

分割・併合履歴： [2021-06-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4193 (株)ファブリカホールディングス の時系列データ [2023年度]

4193 (株)ファブリカホールディングスの時系列データ [2023年度]