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 |
|---|---|---|---|---|---|
| 1985/12/28 | 395 | 395 | 386 | 386 | 138,000 |
| 1985/12/27 | 400 | 400 | 390 | 395 | 81,000 |
| 1985/12/26 | 399 | 400 | 387 | 399 | 324,000 |
| 1985/12/25 | 370 | 397 | 367 | 397 | 440,000 |
| 1985/12/24 | 370 | 370 | 365 | 366 | 256,000 |
| 1985/12/23 | 380 | 380 | 371 | 375 | 306,000 |
| 1985/12/21 | 385 | 385 | 380 | 380 | 227,000 |
| 1985/12/20 | 410 | 410 | 383 | 383 | 754,000 |
| 1985/12/19 | 410 | 411 | 406 | 406 | 358,000 |
| 1985/12/18 | 412 | 413 | 408 | 413 | 294,000 |
| 1985/12/17 | 410 | 416 | 410 | 412 | 187,000 |
| 1985/12/16 | 425 | 425 | 410 | 410 | 315,000 |
| 1985/12/13 | 420 | 424 | 414 | 415 | 287,000 |
| 1985/12/12 | 415 | 423 | 411 | 420 | 422,000 |
| 1985/12/11 | 430 | 430 | 408 | 418 | 1,014,000 |
| 1985/12/10 | 451 | 452 | 431 | 431 | 465,000 |
| 1985/12/09 | 455 | 457 | 450 | 450 | 261,000 |
| 1985/12/07 | 451 | 460 | 450 | 460 | 296,000 |
| 1985/12/06 | 465 | 465 | 450 | 456 | 318,000 |
| 1985/12/05 | 473 | 474 | 465 | 466 | 182,000 |
| 1985/12/04 | 469 | 472 | 464 | 472 | 325,000 |
| 1985/12/03 | 473 | 477 | 470 | 470 | 309,000 |
| 1985/12/02 | 480 | 482 | 472 | 475 | 270,000 |
| 1985/11/30 | 490 | 495 | 481 | 484 | 110,000 |
| 1985/11/29 | 498 | 498 | 488 | 490 | 192,000 |
| 1985/11/28 | 493 | 498 | 491 | 498 | 706,000 |
| 1985/11/27 | 492 | 498 | 479 | 490 | 1,507,000 |
| 1985/11/26 | 485 | 497 | 485 | 497 | 311,000 |
| 1985/11/25 | 499 | 505 | 480 | 480 | 963,000 |
| 1985/11/22 | 485 | 498 | 478 | 490 | 651,000 |
| 1985/11/21 | 463 | 490 | 463 | 490 | 412,000 |
| 1985/11/20 | 472 | 477 | 461 | 463 | 300,000 |
| 1985/11/19 | 476 | 480 | 470 | 475 | 471,000 |
| 1985/11/18 | 490 | 490 | 475 | 476 | 199,000 |
| 1985/11/16 | 490 | 496 | 485 | 494 | 291,000 |
| 1985/11/15 | 490 | 500 | 485 | 485 | 373,000 |
| 1985/11/14 | 507 | 507 | 484 | 487 | 519,000 |
| 1985/11/13 | 490 | 509 | 490 | 505 | 1,853,000 |
| 1985/11/12 | 481 | 489 | 472 | 486 | 547,000 |
| 1985/11/11 | 495 | 498 | 478 | 490 | 445,000 |
| 1985/11/08 | 458 | 500 | 458 | 499 | 1,441,000 |
| 1985/11/07 | 462 | 467 | 458 | 461 | 229,000 |
| 1985/11/06 | 450 | 450 | 445 | 447 | 284,000 |
| 1985/11/05 | 448 | 450 | 445 | 450 | 196,000 |
| 1985/11/02 | 455 | 455 | 448 | 448 | 194,000 |
| 1985/11/01 | 468 | 468 | 444 | 450 | 114,000 |
| 1985/10/31 | 470 | 471 | 455 | 465 | 251,000 |
| 1985/10/30 | 471 | 471 | 465 | 467 | 407,000 |
| 1985/10/29 | 449 | 469 | 440 | 466 | 585,000 |
| 1985/10/28 | 440 | 450 | 440 | 449 | 354,000 |
| 1985/10/26 | 440 | 450 | 440 | 445 | 481,000 |
| 1985/10/25 | 433 | 443 | 433 | 443 | 668,000 |
| 1985/10/24 | 442 | 444 | 430 | 434 | 690,000 |
| 1985/10/23 | 469 | 469 | 430 | 447 | 1,600,000 |
| 1985/10/22 | 480 | 480 | 471 | 471 | 334,000 |
| 1985/10/21 | 484 | 484 | 473 | 483 | 455,000 |
| 1985/10/19 | 480 | 482 | 475 | 479 | 337,000 |
| 1985/10/18 | 478 | 490 | 471 | 480 | 423,000 |
| 1985/10/17 | 493 | 493 | 480 | 480 | 496,000 |
| 1985/10/16 | 510 | 510 | 492 | 493 | 1,011,000 |
| 1985/10/15 | 515 | 515 | 501 | 501 | 822,000 |
| 1985/10/14 | 500 | 520 | 500 | 516 | 3,163,000 |
| 1985/10/11 | 496 | 498 | 490 | 495 | 611,000 |
| 1985/10/09 | 504 | 506 | 495 | 495 | 1,209,000 |
| 1985/10/08 | 495 | 500 | 483 | 499 | 858,000 |
| 1985/10/07 | 508 | 511 | 492 | 500 | 1,038,000 |
| 1985/10/05 | 493 | 503 | 482 | 503 | 1,463,000 |
| 1985/10/04 | 465 | 496 | 460 | 483 | 6,993,000 |
| 1985/10/03 | 554 | 554 | 485 | 485 | 2,960,000 |
| 1985/10/02 | 575 | 590 | 551 | 555 | 4,470,000 |
| 1985/10/01 | 577 | 578 | 561 | 565 | 2,275,000 |
| 1985/09/30 | 558 | 580 | 550 | 573 | 1,205,000 |
| 1985/09/28 | 555 | 555 | 549 | 553 | 495,000 |
| 1985/09/27 | 579 | 579 | 541 | 547 | 1,833,000 |
| 1985/09/26 | 560 | 587 | 560 | 562 | 5,470,000 |
| 1985/09/25 | 529 | 583 | 525 | 580 | 8,510,000 |
| 1985/09/24 | 520 | 525 | 515 | 525 | 993,000 |
| 1985/09/21 | 514 | 520 | 512 | 518 | 436,000 |
| 1985/09/20 | 511 | 519 | 511 | 511 | 1,221,000 |
| 1985/09/19 | 530 | 530 | 510 | 511 | 1,007,000 |
| 1985/09/18 | 531 | 536 | 518 | 518 | 2,380,000 |
| 1985/09/17 | 506 | 531 | 506 | 530 | 2,325,000 |
| 1985/09/13 | 509 | 515 | 505 | 511 | 2,255,000 |
| 1985/09/12 | 528 | 535 | 517 | 519 | 4,244,000 |
| 1985/09/11 | 505 | 531 | 500 | 525 | 9,793,000 |
| 1985/09/10 | 480 | 502 | 479 | 492 | 3,498,000 |
| 1985/09/09 | 480 | 485 | 470 | 485 | 932,000 |
| 1985/09/07 | 493 | 493 | 484 | 485 | 2,404,000 |
| 1985/09/06 | 478 | 490 | 468 | 488 | 3,310,000 |
| 1985/09/05 | 457 | 478 | 457 | 473 | 2,311,000 |
| 1985/09/04 | 457 | 459 | 452 | 452 | 636,000 |
| 1985/09/03 | 454 | 460 | 452 | 459 | 620,000 |
| 1985/09/02 | 456 | 460 | 451 | 459 | 516,000 |
| 1985/08/31 | 449 | 464 | 449 | 463 | 592,000 |
| 1985/08/30 | 455 | 456 | 445 | 450 | 1,080,000 |
| 1985/08/29 | 470 | 475 | 455 | 460 | 2,080,000 |
| 1985/08/28 | 453 | 473 | 447 | 470 | 3,556,000 |
| 1985/08/27 | 464 | 465 | 455 | 458 | 1,612,000 |
| 1985/08/26 | 454 | 469 | 449 | 464 | 3,748,000 |
| 1985/08/24 | 440 | 459 | 439 | 459 | 4,156,000 |
| 1985/08/23 | 428 | 439 | 423 | 431 | 2,459,000 |
| 1985/08/22 | 409 | 427 | 409 | 427 | 1,002,000 |
| 1985/08/21 | 397 | 417 | 397 | 412 | 485,000 |
| 1985/08/20 | 408 | 412 | 395 | 395 | 631,000 |
| 1985/08/19 | 412 | 420 | 406 | 409 | 552,000 |
| 1985/08/17 | 425 | 425 | 411 | 411 | 333,000 |
| 1985/08/16 | 418 | 430 | 404 | 430 | 1,090,000 |
| 1985/08/15 | 407 | 415 | 403 | 415 | 773,000 |
| 1985/08/14 | 396 | 408 | 395 | 407 | 584,000 |
| 1985/08/13 | 405 | 405 | 391 | 399 | 1,317,000 |
| 1985/08/12 | 421 | 425 | 405 | 409 | 623,000 |
| 1985/08/09 | 434 | 434 | 415 | 426 | 1,342,000 |
| 1985/08/08 | 435 | 441 | 431 | 432 | 3,425,000 |
| 1985/08/07 | 428 | 438 | 425 | 436 | 6,072,000 |
| 1985/08/06 | 415 | 429 | 415 | 428 | 2,490,000 |
| 1985/08/05 | 411 | 420 | 411 | 415 | 842,000 |
| 1985/08/03 | 420 | 423 | 410 | 415 | 1,759,000 |
| 1985/08/02 | 412 | 425 | 408 | 423 | 4,562,000 |
| 1985/08/01 | 389 | 419 | 389 | 417 | 10,347,000 |
| 1985/07/31 | 384 | 390 | 381 | 390 | 1,691,000 |
| 1985/07/30 | 376 | 390 | 364 | 376 | 2,169,000 |
| 1985/07/29 | 375 | 387 | 375 | 377 | 1,874,000 |
| 1985/07/27 | 390 | 395 | 380 | 380 | 2,269,000 |
| 1985/07/26 | 374 | 390 | 369 | 390 | 4,217,000 |
| 1985/07/25 | 375 | 381 | 369 | 374 | 8,688,000 |
| 1985/07/24 | 335 | 361 | 335 | 361 | 1,603,000 |
| 1985/07/23 | 340 | 342 | 336 | 340 | 670,000 |
| 1985/07/22 | 336 | 345 | 336 | 338 | 334,000 |
| 1985/07/20 | 338 | 342 | 331 | 341 | 363,000 |
| 1985/07/19 | 346 | 349 | 333 | 333 | 726,000 |
| 1985/07/18 | 343 | 345 | 340 | 342 | 695,000 |
| 1985/07/17 | 348 | 349 | 340 | 346 | 1,469,000 |
| 1985/07/16 | 346 | 352 | 343 | 346 | 1,262,000 |
| 1985/07/15 | 345 | 354 | 340 | 342 | 1,512,000 |
| 1985/07/12 | 341 | 349 | 341 | 344 | 1,021,000 |
| 1985/07/11 | 355 | 355 | 337 | 340 | 1,690,000 |
| 1985/07/10 | 348 | 356 | 345 | 350 | 1,521,000 |
| 1985/07/09 | 352 | 354 | 346 | 349 | 1,704,000 |
| 1985/07/08 | 364 | 367 | 352 | 354 | 5,515,000 |
| 1985/07/06 | 345 | 365 | 343 | 360 | 7,582,000 |
| 1985/07/05 | 335 | 346 | 333 | 345 | 4,042,000 |
| 1985/07/04 | 320 | 335 | 320 | 331 | 2,248,000 |
| 1985/07/03 | 325 | 327 | 320 | 320 | 385,000 |
| 1985/07/02 | 320 | 331 | 319 | 327 | 1,002,000 |
| 1985/07/01 | 320 | 325 | 316 | 325 | 357,000 |
| 1985/06/29 | 316 | 321 | 316 | 316 | 156,000 |
| 1985/06/28 | 320 | 324 | 316 | 317 | 512,000 |
| 1985/06/27 | 330 | 336 | 315 | 315 | 2,065,000 |
| 1985/06/26 | 326 | 326 | 318 | 326 | 2,201,000 |
| 1985/06/25 | 330 | 332 | 317 | 321 | 1,640,000 |
| 1985/06/24 | 325 | 330 | 324 | 330 | 1,211,000 |
| 1985/06/22 | 325 | 325 | 321 | 325 | 1,083,000 |
| 1985/06/21 | 314 | 324 | 313 | 322 | 815,000 |
| 1985/06/20 | 315 | 320 | 310 | 314 | 1,175,000 |
| 1985/06/19 | 315 | 318 | 311 | 313 | 602,000 |
| 1985/06/18 | 324 | 325 | 313 | 313 | 620,000 |
| 1985/06/17 | 311 | 323 | 311 | 320 | 1,219,000 |
| 1985/06/15 | 321 | 323 | 310 | 315 | 647,000 |
| 1985/06/14 | 326 | 329 | 320 | 321 | 914,000 |
| 1985/06/13 | 334 | 335 | 330 | 330 | 1,457,000 |
| 1985/06/12 | 338 | 338 | 331 | 335 | 1,428,000 |
| 1985/06/11 | 338 | 340 | 333 | 336 | 5,728,000 |
| 1985/06/10 | 328 | 330 | 325 | 326 | 1,147,000 |
| 1985/06/07 | 331 | 334 | 325 | 330 | 2,997,000 |
| 1985/06/06 | 326 | 330 | 320 | 328 | 3,608,000 |
| 1985/06/05 | 315 | 326 | 313 | 323 | 5,144,000 |
| 1985/06/04 | 306 | 315 | 306 | 310 | 2,166,000 |
| 1985/06/03 | 300 | 307 | 296 | 307 | 816,000 |
| 1985/06/01 | 291 | 306 | 291 | 300 | 444,000 |
| 1985/05/31 | 281 | 300 | 281 | 296 | 847,000 |
| 1985/05/30 | 285 | 286 | 280 | 282 | 510,000 |
| 1985/05/29 | 295 | 299 | 280 | 288 | 995,000 |
| 1985/05/28 | 305 | 305 | 295 | 299 | 543,000 |
| 1985/05/27 | 307 | 307 | 302 | 304 | 408,000 |
| 1985/05/25 | 304 | 309 | 302 | 307 | 592,000 |
| 1985/05/24 | 300 | 310 | 299 | 304 | 1,114,000 |
| 1985/05/23 | 304 | 305 | 296 | 298 | 1,576,000 |
| 1985/05/22 | 313 | 313 | 304 | 305 | 1,766,000 |
| 1985/05/21 | 316 | 317 | 307 | 311 | 3,112,000 |
| 1985/05/20 | 310 | 317 | 306 | 314 | 3,507,000 |
| 1985/05/18 | 313 | 314 | 308 | 309 | 4,261,000 |
| 1985/05/17 | 301 | 318 | 297 | 318 | 6,748,000 |
| 1985/05/16 | 295 | 298 | 291 | 298 | 4,674,000 |
| 1985/05/15 | 282 | 294 | 282 | 294 | 4,186,000 |
| 1985/05/14 | 281 | 285 | 281 | 282 | 1,310,000 |
| 1985/05/13 | 289 | 289 | 282 | 285 | 1,326,000 |
| 1985/05/10 | 283 | 288 | 282 | 288 | 4,774,000 |
| 1985/05/09 | 281 | 283 | 280 | 280 | 2,227,000 |
| 1985/05/08 | 276 | 284 | 276 | 283 | 4,916,000 |
| 1985/05/07 | 268 | 276 | 268 | 276 | 1,170,000 |
| 1985/05/04 | 266 | 270 | 266 | 270 | 257,000 |
| 1985/05/02 | 270 | 273 | 265 | 270 | 769,000 |
| 1985/05/01 | 270 | 275 | 270 | 272 | 863,000 |
| 1985/04/30 | 267 | 271 | 267 | 270 | 1,038,000 |
| 1985/04/27 | 278 | 278 | 271 | 276 | 1,475,000 |
| 1985/04/26 | 279 | 280 | 274 | 277 | 5,662,000 |
| 1985/04/25 | 271 | 275 | 268 | 274 | 3,145,000 |
| 1985/04/24 | 260 | 271 | 258 | 271 | 2,300,000 |
| 1985/04/23 | 264 | 264 | 255 | 256 | 690,000 |
| 1985/04/22 | 267 | 269 | 260 | 260 | 531,000 |
| 1985/04/20 | 272 | 272 | 267 | 268 | 1,692,000 |
| 1985/04/19 | 263 | 273 | 260 | 272 | 3,442,000 |
| 1985/04/18 | 270 | 271 | 255 | 263 | 3,431,000 |
| 1985/04/17 | 248 | 265 | 246 | 265 | 3,201,000 |
| 1985/04/16 | 255 | 259 | 239 | 243 | 1,364,000 |
| 1985/04/15 | 264 | 264 | 260 | 260 | 1,213,000 |
| 1985/04/12 | 267 | 269 | 263 | 263 | 5,162,000 |
| 1985/04/11 | 252 | 267 | 252 | 267 | 7,342,000 |
| 1985/04/10 | 255 | 258 | 250 | 254 | 1,918,000 |
| 1985/04/09 | 256 | 262 | 254 | 258 | 6,708,000 |
| 1985/04/08 | 253 | 260 | 252 | 257 | 4,422,000 |
| 1985/04/06 | 250 | 253 | 249 | 253 | 5,288,000 |
| 1985/04/05 | 241 | 248 | 237 | 248 | 2,978,000 |
| 1985/04/04 | 245 | 246 | 240 | 242 | 2,217,000 |
| 1985/04/03 | 238 | 248 | 237 | 247 | 8,325,000 |
| 1985/04/02 | 237 | 239 | 233 | 237 | 3,551,000 |
| 1985/04/01 | 222 | 239 | 220 | 238 | 5,116,000 |
| 1985/03/30 | 218 | 218 | 215 | 218 | 237,000 |
| 1985/03/29 | 220 | 222 | 216 | 217 | 917,000 |
| 1985/03/28 | 220 | 223 | 215 | 215 | 1,101,000 |
| 1985/03/27 | 214 | 218 | 209 | 218 | 624,000 |
| 1985/03/26 | 204 | 214 | 204 | 206 | 223,000 |
| 1985/03/25 | 205 | 205 | 203 | 205 | 204,000 |
| 1985/03/23 | 209 | 209 | 206 | 206 | 266,000 |
| 1985/03/22 | 208 | 212 | 207 | 208 | 156,000 |
| 1985/03/20 | 215 | 216 | 208 | 208 | 704,000 |
| 1985/03/19 | 214 | 215 | 212 | 215 | 631,000 |
| 1985/03/18 | 215 | 215 | 210 | 211 | 576,000 |
| 1985/03/16 | 214 | 216 | 212 | 212 | 524,000 |
| 1985/03/15 | 209 | 213 | 205 | 213 | 605,000 |
| 1985/03/14 | 204 | 211 | 204 | 208 | 454,000 |
| 1985/03/13 | 199 | 203 | 199 | 203 | 152,000 |
| 1985/03/12 | 200 | 202 | 199 | 201 | 120,000 |
| 1985/03/11 | 191 | 203 | 191 | 202 | 373,000 |
| 1985/03/08 | 200 | 200 | 194 | 194 | 135,000 |
| 1985/03/07 | 202 | 205 | 198 | 201 | 152,000 |
| 1985/03/06 | 192 | 200 | 192 | 200 | 166,000 |
| 1985/03/05 | 192 | 192 | 192 | 192 | 105,000 |
| 1985/03/04 | 193 | 194 | 192 | 192 | 92,000 |
| 1985/03/02 | 192 | 192 | 192 | 192 | 59,000 |
| 1985/03/01 | 193 | 195 | 191 | 192 | 169,000 |
| 1985/02/28 | 195 | 196 | 193 | 193 | 113,000 |
| 1985/02/27 | 197 | 197 | 195 | 195 | 110,000 |
| 1985/02/26 | 198 | 198 | 195 | 197 | 117,000 |
| 1985/02/25 | 194 | 200 | 194 | 194 | 63,000 |
| 1985/02/23 | 196 | 197 | 193 | 195 | 167,000 |
| 1985/02/22 | 197 | 197 | 195 | 195 | 81,000 |
| 1985/02/21 | 197 | 198 | 196 | 197 | 130,000 |
| 1985/02/20 | 198 | 198 | 197 | 197 | 116,000 |
| 1985/02/19 | 198 | 199 | 198 | 198 | 70,000 |
| 1985/02/18 | 198 | 199 | 198 | 198 | 64,000 |
| 1985/02/16 | 198 | 198 | 198 | 198 | 38,000 |
| 1985/02/15 | 197 | 200 | 196 | 200 | 113,000 |
| 1985/02/14 | 198 | 198 | 197 | 197 | 100,000 |
| 1985/02/13 | 198 | 199 | 197 | 197 | 86,000 |
| 1985/02/12 | 199 | 200 | 196 | 196 | 142,000 |
| 1985/02/08 | 198 | 200 | 198 | 199 | 109,000 |
| 1985/02/07 | 200 | 200 | 198 | 198 | 146,000 |
| 1985/02/06 | 201 | 202 | 198 | 199 | 164,000 |
| 1985/02/05 | 204 | 204 | 201 | 203 | 126,000 |
| 1985/02/04 | 205 | 205 | 203 | 203 | 147,000 |
| 1985/02/02 | 203 | 204 | 203 | 204 | 113,000 |
| 1985/02/01 | 204 | 205 | 203 | 204 | 123,000 |
| 1985/01/31 | 204 | 204 | 204 | 204 | 100,000 |
| 1985/01/30 | 206 | 210 | 204 | 204 | 197,000 |
| 1985/01/29 | 204 | 205 | 203 | 204 | 155,000 |
| 1985/01/28 | 203 | 206 | 203 | 204 | 49,000 |
| 1985/01/26 | 203 | 205 | 203 | 203 | 81,000 |
| 1985/01/25 | 205 | 206 | 203 | 203 | 122,000 |
| 1985/01/24 | 206 | 206 | 205 | 205 | 191,000 |
| 1985/01/23 | 205 | 207 | 205 | 206 | 273,000 |
| 1985/01/22 | 207 | 209 | 205 | 205 | 304,000 |
| 1985/01/21 | 210 | 213 | 207 | 208 | 119,000 |
| 1985/01/19 | 209 | 212 | 208 | 209 | 144,000 |
| 1985/01/18 | 213 | 214 | 208 | 208 | 368,000 |
| 1985/01/17 | 214 | 215 | 210 | 213 | 235,000 |
| 1985/01/16 | 219 | 220 | 214 | 215 | 343,000 |
| 1985/01/14 | 214 | 220 | 211 | 219 | 781,000 |
| 1985/01/11 | 216 | 216 | 210 | 212 | 378,000 |
| 1985/01/10 | 209 | 218 | 208 | 216 | 458,000 |
| 1985/01/09 | 210 | 210 | 205 | 210 | 241,000 |
| 1985/01/08 | 215 | 215 | 209 | 210 | 319,000 |
| 1985/01/07 | 206 | 214 | 205 | 214 | 375,000 |
| 1985/01/05 | 204 | 212 | 204 | 210 | 236,000 |
| 1985/01/04 | 203 | 205 | 203 | 205 | 131,000 |