富士紡ホールディングス(3104)の株価時系列情報
富士紡ホールディングス(3104)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 201 | 203 | 200 | 200 | 407,000 |
| 1984/12/27 | 203 | 205 | 201 | 202 | 277,000 |
| 1984/12/26 | 205 | 207 | 202 | 202 | 387,000 |
| 1984/12/25 | 206 | 207 | 203 | 205 | 173,000 |
| 1984/12/24 | 203 | 206 | 202 | 206 | 175,000 |
| 1984/12/22 | 205 | 208 | 205 | 205 | 178,000 |
| 1984/12/21 | 210 | 210 | 207 | 207 | 281,000 |
| 1984/12/20 | 210 | 210 | 207 | 210 | 247,000 |
| 1984/12/19 | 206 | 210 | 205 | 206 | 193,000 |
| 1984/12/18 | 201 | 203 | 200 | 203 | 246,000 |
| 1984/12/17 | 205 | 205 | 202 | 202 | 170,000 |
| 1984/12/15 | 208 | 208 | 205 | 205 | 149,000 |
| 1984/12/14 | 209 | 210 | 207 | 207 | 230,000 |
| 1984/12/13 | 208 | 210 | 208 | 209 | 143,000 |
| 1984/12/12 | 208 | 210 | 206 | 208 | 318,000 |
| 1984/12/11 | 213 | 213 | 208 | 208 | 379,000 |
| 1984/12/10 | 215 | 215 | 211 | 213 | 147,000 |
| 1984/12/07 | 215 | 215 | 210 | 210 | 344,000 |
| 1984/12/06 | 213 | 214 | 210 | 211 | 378,000 |
| 1984/12/05 | 216 | 216 | 211 | 214 | 523,000 |
| 1984/12/04 | 220 | 220 | 213 | 215 | 643,000 |
| 1984/12/03 | 223 | 223 | 215 | 220 | 1,372,000 |
| 1984/12/01 | 223 | 226 | 219 | 220 | 2,137,000 |
| 1984/11/30 | 210 | 224 | 210 | 217 | 4,261,000 |
| 1984/11/29 | 201 | 210 | 200 | 209 | 514,000 |
| 1984/11/28 | 205 | 208 | 197 | 202 | 501,000 |
| 1984/11/27 | 207 | 210 | 205 | 205 | 279,000 |
| 1984/11/26 | 208 | 210 | 207 | 207 | 265,000 |
| 1984/11/24 | 206 | 210 | 206 | 207 | 121,000 |
| 1984/11/22 | 207 | 210 | 206 | 208 | 495,000 |
| 1984/11/21 | 206 | 212 | 205 | 206 | 816,000 |
| 1984/11/20 | 210 | 210 | 205 | 205 | 840,000 |
| 1984/11/19 | 214 | 216 | 208 | 208 | 3,089,000 |
| 1984/11/17 | 205 | 210 | 202 | 210 | 1,891,000 |
| 1984/11/16 | 197 | 204 | 196 | 198 | 914,000 |
| 1984/11/15 | 199 | 199 | 195 | 197 | 76,000 |
| 1984/11/14 | 195 | 199 | 192 | 199 | 117,000 |
| 1984/11/13 | 202 | 203 | 195 | 196 | 426,000 |
| 1984/11/12 | 191 | 200 | 191 | 200 | 333,000 |
| 1984/11/09 | 188 | 194 | 187 | 190 | 199,000 |
| 1984/11/08 | 192 | 192 | 187 | 187 | 234,000 |
| 1984/11/07 | 193 | 195 | 192 | 192 | 180,000 |
| 1984/11/06 | 192 | 197 | 192 | 195 | 222,000 |
| 1984/11/05 | 192 | 193 | 192 | 192 | 85,000 |
| 1984/11/02 | 193 | 197 | 191 | 194 | 228,000 |
| 1984/11/01 | 201 | 201 | 190 | 190 | 277,000 |
| 1984/10/31 | 203 | 203 | 198 | 199 | 655,000 |
| 1984/10/30 | 202 | 206 | 198 | 198 | 2,603,000 |
| 1984/10/29 | 198 | 205 | 198 | 200 | 2,061,000 |
| 1984/10/27 | 196 | 196 | 190 | 196 | 275,000 |
| 1984/10/26 | 188 | 198 | 187 | 198 | 413,000 |
| 1984/10/25 | 187 | 189 | 184 | 189 | 236,000 |
| 1984/10/24 | 186 | 189 | 185 | 188 | 191,000 |
| 1984/10/23 | 186 | 190 | 186 | 189 | 86,000 |
| 1984/10/22 | 189 | 190 | 186 | 187 | 104,000 |
| 1984/10/20 | 185 | 186 | 185 | 185 | 27,000 |
| 1984/10/19 | 185 | 188 | 183 | 188 | 74,000 |
| 1984/10/18 | 182 | 185 | 181 | 185 | 125,000 |
| 1984/10/17 | 183 | 184 | 180 | 181 | 315,000 |
| 1984/10/16 | 188 | 188 | 184 | 184 | 207,000 |
| 1984/10/15 | 192 | 193 | 187 | 189 | 144,000 |
| 1984/10/12 | 191 | 192 | 190 | 191 | 131,000 |
| 1984/10/11 | 195 | 195 | 190 | 190 | 230,000 |
| 1984/10/09 | 195 | 201 | 191 | 194 | 980,000 |
| 1984/10/08 | 193 | 196 | 190 | 190 | 199,000 |
| 1984/10/06 | 199 | 200 | 195 | 197 | 319,000 |
| 1984/10/05 | 195 | 203 | 194 | 198 | 1,109,000 |
| 1984/10/04 | 183 | 197 | 183 | 191 | 196,000 |
| 1984/10/03 | 180 | 182 | 180 | 180 | 94,000 |
| 1984/10/02 | 179 | 180 | 178 | 180 | 80,000 |
| 1984/10/01 | 182 | 182 | 178 | 178 | 271,000 |
| 1984/09/29 | 181 | 182 | 181 | 181 | 61,000 |
| 1984/09/28 | 181 | 181 | 181 | 181 | 116,000 |
| 1984/09/27 | 181 | 185 | 181 | 182 | 130,000 |
| 1984/09/26 | 185 | 186 | 181 | 181 | 136,000 |
| 1984/09/25 | 186 | 190 | 185 | 185 | 129,000 |
| 1984/09/22 | 186 | 186 | 185 | 185 | 78,000 |
| 1984/09/21 | 188 | 189 | 186 | 186 | 227,000 |
| 1984/09/20 | 190 | 190 | 188 | 188 | 169,000 |
| 1984/09/19 | 193 | 195 | 188 | 188 | 149,000 |
| 1984/09/18 | 189 | 190 | 188 | 188 | 169,000 |
| 1984/09/17 | 195 | 195 | 188 | 189 | 285,000 |
| 1984/09/14 | 197 | 200 | 190 | 190 | 605,000 |
| 1984/09/13 | 206 | 206 | 195 | 195 | 994,000 |
| 1984/09/12 | 200 | 209 | 200 | 206 | 3,801,000 |
| 1984/09/11 | 195 | 202 | 195 | 197 | 1,665,000 |
| 1984/09/10 | 191 | 194 | 191 | 193 | 215,000 |
| 1984/09/07 | 193 | 194 | 190 | 191 | 168,000 |
| 1984/09/06 | 194 | 195 | 192 | 194 | 456,000 |
| 1984/09/05 | 189 | 190 | 185 | 190 | 124,000 |
| 1984/09/04 | 193 | 194 | 190 | 190 | 290,000 |
| 1984/09/03 | 195 | 195 | 192 | 194 | 167,000 |
| 1984/09/01 | 195 | 195 | 192 | 195 | 275,000 |
| 1984/08/31 | 193 | 196 | 191 | 191 | 655,000 |
| 1984/08/30 | 184 | 195 | 181 | 191 | 587,000 |
| 1984/08/29 | 185 | 188 | 180 | 181 | 302,000 |
| 1984/08/28 | 188 | 190 | 188 | 188 | 63,000 |
| 1984/08/27 | 190 | 190 | 188 | 190 | 107,000 |
| 1984/08/25 | 191 | 193 | 188 | 190 | 216,000 |
| 1984/08/24 | 190 | 197 | 188 | 190 | 498,000 |
| 1984/08/23 | 180 | 188 | 180 | 183 | 277,000 |
| 1984/08/22 | 176 | 179 | 176 | 179 | 117,000 |
| 1984/08/21 | 177 | 178 | 176 | 176 | 226,000 |
| 1984/08/20 | 178 | 178 | 176 | 176 | 123,000 |
| 1984/08/18 | 178 | 178 | 176 | 177 | 62,000 |
| 1984/08/17 | 177 | 178 | 176 | 176 | 135,000 |
| 1984/08/16 | 178 | 178 | 176 | 177 | 73,000 |
| 1984/08/15 | 178 | 178 | 176 | 178 | 44,000 |
| 1984/08/14 | 177 | 179 | 176 | 176 | 98,000 |
| 1984/08/13 | 176 | 179 | 176 | 179 | 85,000 |
| 1984/08/10 | 180 | 180 | 178 | 178 | 144,000 |
| 1984/08/09 | 177 | 180 | 176 | 178 | 157,000 |
| 1984/08/08 | 179 | 179 | 177 | 177 | 238,000 |
| 1984/08/07 | 178 | 180 | 176 | 177 | 268,000 |
| 1984/08/06 | 182 | 182 | 177 | 177 | 70,000 |
| 1984/08/04 | 176 | 183 | 176 | 180 | 101,000 |
| 1984/08/03 | 181 | 182 | 176 | 176 | 275,000 |
| 1984/08/02 | 182 | 183 | 179 | 181 | 199,000 |
| 1984/08/01 | 181 | 183 | 181 | 181 | 164,000 |
| 1984/07/31 | 181 | 182 | 181 | 181 | 80,000 |
| 1984/07/30 | 183 | 183 | 180 | 180 | 117,000 |
| 1984/07/28 | 180 | 184 | 180 | 183 | 96,000 |
| 1984/07/27 | 180 | 182 | 178 | 178 | 326,000 |
| 1984/07/26 | 179 | 182 | 178 | 179 | 182,000 |
| 1984/07/25 | 180 | 184 | 178 | 178 | 194,000 |
| 1984/07/24 | 182 | 182 | 174 | 179 | 326,000 |
| 1984/07/23 | 187 | 190 | 182 | 182 | 237,000 |
| 1984/07/21 | 185 | 190 | 184 | 186 | 93,000 |
| 1984/07/20 | 184 | 185 | 184 | 184 | 226,000 |
| 1984/07/19 | 190 | 190 | 183 | 183 | 441,000 |
| 1984/07/18 | 190 | 195 | 190 | 190 | 197,000 |
| 1984/07/17 | 192 | 192 | 190 | 191 | 219,000 |
| 1984/07/16 | 191 | 193 | 190 | 190 | 292,000 |
| 1984/07/13 | 195 | 195 | 190 | 191 | 417,000 |
| 1984/07/12 | 199 | 200 | 193 | 193 | 622,000 |
| 1984/07/11 | 200 | 201 | 198 | 200 | 591,000 |
| 1984/07/10 | 198 | 203 | 197 | 198 | 1,059,000 |
| 1984/07/09 | 200 | 200 | 196 | 196 | 346,000 |
| 1984/07/07 | 203 | 203 | 196 | 199 | 667,000 |
| 1984/07/06 | 193 | 203 | 193 | 201 | 1,480,000 |
| 1984/07/05 | 195 | 197 | 191 | 191 | 576,000 |
| 1984/07/04 | 188 | 194 | 188 | 192 | 317,000 |
| 1984/07/03 | 193 | 194 | 186 | 188 | 235,000 |
| 1984/07/02 | 197 | 197 | 191 | 193 | 607,000 |
| 1984/06/30 | 198 | 199 | 196 | 196 | 612,000 |
| 1984/06/29 | 203 | 204 | 196 | 199 | 1,476,000 |
| 1984/06/28 | 203 | 208 | 199 | 205 | 5,720,000 |
| 1984/06/27 | 196 | 202 | 192 | 198 | 6,767,000 |
| 1984/06/26 | 187 | 194 | 182 | 194 | 2,177,000 |
| 1984/06/25 | 189 | 191 | 186 | 186 | 819,000 |
| 1984/06/23 | 190 | 190 | 186 | 188 | 820,000 |
| 1984/06/22 | 178 | 194 | 178 | 192 | 2,579,000 |
| 1984/06/21 | 175 | 179 | 175 | 178 | 174,000 |
| 1984/06/20 | 175 | 176 | 174 | 176 | 75,000 |
| 1984/06/19 | 174 | 175 | 173 | 175 | 83,000 |
| 1984/06/18 | 174 | 176 | 172 | 173 | 69,000 |
| 1984/06/16 | 176 | 176 | 170 | 172 | 112,000 |
| 1984/06/15 | 179 | 179 | 176 | 176 | 112,000 |
| 1984/06/14 | 179 | 180 | 178 | 179 | 140,000 |
| 1984/06/13 | 178 | 180 | 178 | 178 | 110,000 |
| 1984/06/12 | 178 | 179 | 176 | 178 | 152,000 |
| 1984/06/11 | 172 | 179 | 171 | 179 | 146,000 |
| 1984/06/08 | 171 | 174 | 171 | 171 | 114,000 |
| 1984/06/07 | 172 | 174 | 170 | 170 | 112,000 |
| 1984/06/06 | 170 | 172 | 168 | 172 | 136,000 |
| 1984/06/05 | 170 | 172 | 168 | 168 | 123,000 |
| 1984/06/04 | 171 | 171 | 170 | 170 | 86,000 |
| 1984/06/02 | 171 | 174 | 170 | 170 | 150,000 |
| 1984/06/01 | 170 | 175 | 170 | 171 | 278,000 |
| 1984/05/31 | 173 | 173 | 171 | 171 | 85,000 |
| 1984/05/30 | 171 | 174 | 171 | 174 | 163,000 |
| 1984/05/29 | 172 | 174 | 171 | 173 | 96,000 |
| 1984/05/28 | 172 | 174 | 171 | 174 | 120,000 |
| 1984/05/26 | 172 | 172 | 171 | 171 | 79,000 |
| 1984/05/25 | 173 | 173 | 171 | 172 | 139,000 |
| 1984/05/24 | 172 | 174 | 171 | 173 | 129,000 |
| 1984/05/23 | 171 | 172 | 171 | 172 | 102,000 |
| 1984/05/22 | 172 | 172 | 171 | 172 | 105,000 |
| 1984/05/21 | 174 | 180 | 173 | 174 | 89,000 |
| 1984/05/19 | 172 | 172 | 171 | 171 | 58,000 |
| 1984/05/18 | 173 | 173 | 171 | 172 | 133,000 |
| 1984/05/17 | 182 | 182 | 173 | 173 | 173,000 |
| 1984/05/16 | 173 | 183 | 173 | 183 | 180,000 |
| 1984/05/15 | 172 | 174 | 172 | 173 | 78,000 |
| 1984/05/14 | 176 | 179 | 171 | 171 | 165,000 |
| 1984/05/11 | 179 | 179 | 176 | 179 | 134,000 |
| 1984/05/10 | 182 | 182 | 177 | 177 | 146,000 |
| 1984/05/09 | 180 | 184 | 180 | 181 | 201,000 |
| 1984/05/08 | 187 | 188 | 182 | 185 | 307,000 |
| 1984/05/07 | 186 | 190 | 185 | 188 | 611,000 |
| 1984/05/04 | 184 | 184 | 182 | 184 | 196,000 |
| 1984/05/02 | 183 | 185 | 182 | 182 | 249,000 |
| 1984/05/01 | 180 | 185 | 180 | 182 | 238,000 |
| 1984/04/28 | 179 | 180 | 179 | 180 | 64,000 |
| 1984/04/27 | 177 | 179 | 176 | 176 | 128,000 |
| 1984/04/26 | 177 | 180 | 177 | 179 | 144,000 |
| 1984/04/25 | 176 | 180 | 175 | 175 | 74,000 |
| 1984/04/24 | 181 | 181 | 173 | 176 | 147,000 |
| 1984/04/23 | 181 | 182 | 180 | 180 | 141,000 |
| 1984/04/21 | 181 | 181 | 175 | 181 | 86,000 |
| 1984/04/20 | 173 | 175 | 171 | 171 | 212,000 |
| 1984/04/19 | 175 | 175 | 173 | 173 | 176,000 |
| 1984/04/18 | 176 | 179 | 175 | 175 | 91,000 |
| 1984/04/17 | 180 | 180 | 176 | 179 | 197,000 |
| 1984/04/16 | 181 | 181 | 180 | 180 | 59,000 |
| 1984/04/13 | 184 | 184 | 181 | 181 | 241,000 |
| 1984/04/12 | 185 | 186 | 183 | 184 | 367,000 |
| 1984/04/11 | 189 | 192 | 183 | 184 | 1,705,000 |
| 1984/04/10 | 183 | 186 | 183 | 186 | 881,000 |
| 1984/04/09 | 183 | 185 | 181 | 181 | 414,000 |
| 1984/04/07 | 182 | 183 | 179 | 180 | 531,000 |
| 1984/04/06 | 172 | 185 | 172 | 181 | 659,000 |
| 1984/04/05 | 172 | 172 | 171 | 171 | 237,000 |
| 1984/04/04 | 171 | 173 | 171 | 173 | 199,000 |
| 1984/04/03 | 173 | 173 | 172 | 172 | 54,000 |
| 1984/04/02 | 175 | 176 | 173 | 173 | 196,000 |
| 1984/03/31 | 175 | 176 | 174 | 175 | 124,000 |
| 1984/03/30 | 175 | 177 | 175 | 175 | 267,000 |
| 1984/03/29 | 174 | 175 | 174 | 175 | 179,000 |
| 1984/03/28 | 172 | 173 | 171 | 173 | 140,000 |
| 1984/03/27 | 173 | 174 | 171 | 171 | 120,000 |
| 1984/03/26 | 175 | 175 | 173 | 173 | 89,000 |
| 1984/03/24 | 170 | 175 | 170 | 175 | 59,000 |
| 1984/03/23 | 171 | 172 | 170 | 170 | 252,000 |
| 1984/03/22 | 176 | 176 | 171 | 172 | 134,000 |
| 1984/03/21 | 177 | 179 | 175 | 176 | 172,000 |
| 1984/03/19 | 176 | 178 | 175 | 175 | 192,000 |
| 1984/03/17 | 173 | 179 | 171 | 177 | 316,000 |
| 1984/03/16 | 171 | 175 | 171 | 175 | 208,000 |
| 1984/03/15 | 171 | 174 | 170 | 170 | 300,000 |
| 1984/03/14 | 168 | 172 | 168 | 169 | 130,000 |
| 1984/03/13 | 166 | 168 | 166 | 167 | 193,000 |
| 1984/03/12 | 168 | 168 | 164 | 168 | 189,000 |
| 1984/03/09 | 165 | 168 | 163 | 165 | 122,000 |
| 1984/03/08 | 169 | 169 | 168 | 168 | 106,000 |
| 1984/03/07 | 170 | 171 | 170 | 170 | 118,000 |
| 1984/03/06 | 171 | 171 | 170 | 170 | 131,000 |
| 1984/03/05 | 171 | 171 | 170 | 170 | 129,000 |
| 1984/03/03 | 171 | 172 | 170 | 172 | 93,000 |
| 1984/03/02 | 172 | 172 | 171 | 171 | 91,000 |
| 1984/03/01 | 175 | 175 | 172 | 172 | 194,000 |
| 1984/02/29 | 174 | 176 | 173 | 175 | 115,000 |
| 1984/02/28 | 177 | 177 | 173 | 173 | 144,000 |
| 1984/02/27 | 177 | 177 | 173 | 173 | 76,000 |
| 1984/02/25 | 175 | 177 | 174 | 177 | 61,000 |
| 1984/02/24 | 175 | 177 | 173 | 173 | 133,000 |
| 1984/02/23 | 174 | 178 | 173 | 175 | 163,000 |
| 1984/02/22 | 176 | 178 | 173 | 173 | 152,000 |
| 1984/02/21 | 179 | 180 | 176 | 176 | 226,000 |
| 1984/02/20 | 181 | 182 | 179 | 180 | 172,000 |
| 1984/02/18 | 183 | 184 | 180 | 180 | 237,000 |
| 1984/02/17 | 180 | 185 | 180 | 182 | 938,000 |
| 1984/02/16 | 177 | 179 | 176 | 179 | 206,000 |
| 1984/02/15 | 175 | 177 | 174 | 176 | 111,000 |
| 1984/02/14 | 175 | 177 | 173 | 173 | 240,000 |
| 1984/02/13 | 174 | 175 | 173 | 174 | 103,000 |
| 1984/02/10 | 175 | 176 | 175 | 176 | 158,000 |
| 1984/02/09 | 180 | 180 | 176 | 176 | 209,000 |
| 1984/02/08 | 181 | 182 | 178 | 180 | 367,000 |
| 1984/02/07 | 177 | 184 | 177 | 181 | 443,000 |
| 1984/02/06 | 176 | 176 | 173 | 175 | 171,000 |
| 1984/02/04 | 170 | 173 | 170 | 173 | 90,000 |
| 1984/02/03 | 170 | 172 | 170 | 170 | 200,000 |
| 1984/02/02 | 173 | 173 | 170 | 170 | 173,000 |
| 1984/02/01 | 174 | 175 | 173 | 173 | 286,000 |
| 1984/01/31 | 175 | 176 | 173 | 174 | 278,000 |
| 1984/01/30 | 178 | 178 | 176 | 177 | 272,000 |
| 1984/01/28 | 179 | 179 | 178 | 178 | 308,000 |
| 1984/01/27 | 182 | 183 | 178 | 178 | 545,000 |
| 1984/01/26 | 184 | 184 | 181 | 181 | 513,000 |
| 1984/01/25 | 184 | 185 | 182 | 182 | 926,000 |
| 1984/01/24 | 184 | 185 | 182 | 184 | 975,000 |
| 1984/01/23 | 183 | 184 | 182 | 182 | 627,000 |
| 1984/01/21 | 186 | 187 | 182 | 183 | 920,000 |
| 1984/01/20 | 178 | 189 | 178 | 183 | 3,279,000 |
| 1984/01/19 | 177 | 178 | 176 | 177 | 503,000 |
| 1984/01/18 | 178 | 180 | 176 | 176 | 843,000 |
| 1984/01/17 | 180 | 180 | 178 | 178 | 949,000 |
| 1984/01/13 | 175 | 180 | 174 | 180 | 1,529,000 |
| 1984/01/12 | 177 | 177 | 173 | 173 | 495,000 |
| 1984/01/11 | 179 | 179 | 174 | 176 | 1,075,000 |
| 1984/01/10 | 176 | 178 | 174 | 177 | 1,502,000 |
| 1984/01/09 | 178 | 180 | 176 | 176 | 3,242,000 |
| 1984/01/07 | 171 | 173 | 171 | 171 | 1,352,000 |
| 1984/01/06 | 165 | 168 | 164 | 168 | 607,000 |
| 1984/01/05 | 168 | 168 | 165 | 165 | 168,000 |
| 1984/01/04 | 167 | 168 | 166 | 167 | 144,000 |