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 |
---|---|---|---|---|---|
1988/12/28 | 595 | 600 | 591 | 591 | 234,000 |
1988/12/27 | 600 | 600 | 592 | 592 | 172,000 |
1988/12/26 | 600 | 600 | 595 | 600 | 147,000 |
1988/12/24 | 600 | 600 | 591 | 592 | 212,000 |
1988/12/23 | 599 | 600 | 591 | 591 | 350,000 |
1988/12/22 | 600 | 605 | 595 | 595 | 306,000 |
1988/12/21 | 601 | 609 | 600 | 603 | 238,000 |
1988/12/20 | 600 | 614 | 600 | 600 | 207,000 |
1988/12/19 | 592 | 619 | 592 | 610 | 219,000 |
1988/12/16 | 620 | 621 | 600 | 602 | 336,000 |
1988/12/15 | 621 | 630 | 621 | 626 | 497,000 |
1988/12/14 | 633 | 633 | 622 | 630 | 216,000 |
1988/12/13 | 628 | 635 | 622 | 622 | 294,000 |
1988/12/12 | 637 | 643 | 626 | 626 | 419,000 |
1988/12/09 | 649 | 650 | 635 | 635 | 914,000 |
1988/12/08 | 640 | 646 | 635 | 645 | 623,000 |
1988/12/07 | 628 | 648 | 628 | 630 | 861,000 |
1988/12/06 | 632 | 645 | 620 | 623 | 615,000 |
1988/12/05 | 640 | 646 | 612 | 626 | 435,000 |
1988/12/03 | 640 | 645 | 630 | 632 | 552,000 |
1988/12/02 | 655 | 665 | 635 | 635 | 1,896,000 |
1988/12/01 | 650 | 672 | 642 | 655 | 4,083,000 |
1988/11/30 | 610 | 661 | 605 | 639 | 5,112,000 |
1988/11/29 | 612 | 615 | 590 | 610 | 1,240,000 |
1988/11/28 | 624 | 635 | 605 | 613 | 4,710,000 |
1988/11/26 | 580 | 605 | 574 | 604 | 2,015,000 |
1988/11/25 | 580 | 580 | 571 | 571 | 814,000 |
1988/11/24 | 581 | 583 | 565 | 575 | 663,000 |
1988/11/22 | 550 | 585 | 550 | 574 | 2,039,000 |
1988/11/21 | 534 | 545 | 534 | 545 | 273,000 |
1988/11/18 | 544 | 550 | 530 | 544 | 520,000 |
1988/11/17 | 521 | 545 | 520 | 540 | 557,000 |
1988/11/16 | 505 | 536 | 505 | 530 | 920,000 |
1988/11/15 | 500 | 510 | 496 | 510 | 228,000 |
1988/11/14 | 499 | 500 | 495 | 495 | 76,000 |
1988/11/11 | 485 | 500 | 482 | 490 | 187,000 |
1988/11/10 | 495 | 497 | 481 | 481 | 108,000 |
1988/11/09 | 505 | 505 | 491 | 497 | 130,000 |
1988/11/08 | 490 | 500 | 489 | 496 | 78,000 |
1988/11/07 | 487 | 488 | 472 | 475 | 270,000 |
1988/11/05 | 498 | 498 | 487 | 488 | 124,000 |
1988/11/04 | 500 | 503 | 493 | 498 | 32,000 |
1988/11/02 | 520 | 520 | 500 | 510 | 260,000 |
1988/11/01 | 516 | 520 | 508 | 510 | 119,000 |
1988/10/31 | 519 | 525 | 515 | 520 | 222,000 |
1988/10/29 | 520 | 520 | 515 | 515 | 126,000 |
1988/10/28 | 517 | 520 | 510 | 515 | 284,000 |
1988/10/27 | 485 | 520 | 485 | 520 | 369,000 |
1988/10/26 | 491 | 491 | 485 | 490 | 154,000 |
1988/10/25 | 475 | 490 | 467 | 488 | 236,000 |
1988/10/24 | 474 | 475 | 465 | 466 | 33,000 |
1988/10/22 | 480 | 480 | 475 | 475 | 69,000 |
1988/10/21 | 460 | 475 | 457 | 475 | 143,000 |
1988/10/20 | 465 | 475 | 455 | 455 | 112,000 |
1988/10/19 | 475 | 475 | 470 | 470 | 68,000 |
1988/10/18 | 475 | 479 | 470 | 470 | 86,000 |
1988/10/17 | 485 | 485 | 475 | 475 | 63,000 |
1988/10/14 | 488 | 488 | 478 | 478 | 104,000 |
1988/10/13 | 490 | 490 | 481 | 485 | 93,000 |
1988/10/12 | 490 | 490 | 482 | 485 | 54,000 |
1988/10/11 | 493 | 493 | 480 | 480 | 72,000 |
1988/10/07 | 493 | 493 | 480 | 480 | 90,000 |
1988/10/06 | 490 | 492 | 481 | 490 | 98,000 |
1988/10/05 | 495 | 495 | 481 | 481 | 91,000 |
1988/10/04 | 490 | 493 | 481 | 485 | 130,000 |
1988/10/03 | 494 | 494 | 480 | 480 | 96,000 |
1988/10/01 | 485 | 490 | 480 | 489 | 141,000 |
1988/09/30 | 475 | 480 | 470 | 480 | 71,000 |
1988/09/29 | 489 | 493 | 470 | 470 | 103,000 |
1988/09/28 | 461 | 471 | 456 | 470 | 226,000 |
1988/09/27 | 460 | 461 | 455 | 456 | 131,000 |
1988/09/26 | 463 | 478 | 460 | 460 | 148,000 |
1988/09/24 | 470 | 470 | 464 | 468 | 36,000 |
1988/09/22 | 470 | 470 | 460 | 464 | 125,000 |
1988/09/21 | 465 | 466 | 461 | 465 | 103,000 |
1988/09/20 | 465 | 470 | 461 | 464 | 178,000 |
1988/09/19 | 480 | 481 | 474 | 475 | 145,000 |
1988/09/16 | 472 | 475 | 472 | 475 | 145,000 |
1988/09/14 | 475 | 480 | 475 | 475 | 72,000 |
1988/09/13 | 485 | 485 | 476 | 480 | 103,000 |
1988/09/12 | 480 | 483 | 480 | 480 | 12,000 |
1988/09/09 | 480 | 485 | 480 | 480 | 59,000 |
1988/09/08 | 485 | 485 | 476 | 478 | 67,000 |
1988/09/07 | 477 | 478 | 474 | 477 | 92,000 |
1988/09/06 | 478 | 480 | 475 | 477 | 49,000 |
1988/09/05 | 480 | 490 | 478 | 478 | 50,000 |
1988/09/03 | 474 | 482 | 474 | 475 | 30,000 |
1988/09/02 | 466 | 471 | 462 | 471 | 55,000 |
1988/09/01 | 475 | 476 | 471 | 471 | 172,000 |
1988/08/31 | 490 | 495 | 490 | 490 | 30,000 |
1988/08/30 | 485 | 493 | 478 | 490 | 83,000 |
1988/08/29 | 510 | 510 | 490 | 490 | 50,000 |
1988/08/27 | 495 | 500 | 491 | 491 | 34,000 |
1988/08/26 | 499 | 500 | 495 | 497 | 60,000 |
1988/08/25 | 498 | 509 | 497 | 509 | 29,000 |
1988/08/24 | 496 | 500 | 496 | 497 | 34,000 |
1988/08/23 | 491 | 510 | 491 | 500 | 59,000 |
1988/08/22 | 510 | 510 | 495 | 495 | 87,000 |
1988/08/19 | 515 | 515 | 495 | 500 | 124,000 |
1988/08/18 | 495 | 500 | 490 | 490 | 101,000 |
1988/08/17 | 491 | 496 | 490 | 490 | 116,000 |
1988/08/16 | 491 | 496 | 491 | 492 | 66,000 |
1988/08/15 | 495 | 495 | 490 | 495 | 96,000 |
1988/08/12 | 500 | 500 | 495 | 495 | 77,000 |
1988/08/11 | 498 | 500 | 490 | 498 | 195,000 |
1988/08/10 | 505 | 510 | 500 | 509 | 140,000 |
1988/08/09 | 510 | 517 | 510 | 517 | 33,000 |
1988/08/08 | 519 | 519 | 506 | 506 | 52,000 |
1988/08/06 | 500 | 501 | 500 | 501 | 65,000 |
1988/08/05 | 503 | 520 | 501 | 520 | 155,000 |
1988/08/04 | 513 | 519 | 512 | 518 | 36,000 |
1988/08/03 | 500 | 520 | 500 | 511 | 76,000 |
1988/08/02 | 525 | 525 | 510 | 510 | 69,000 |
1988/08/01 | 509 | 519 | 500 | 510 | 161,000 |
1988/07/30 | 505 | 510 | 503 | 504 | 134,000 |
1988/07/29 | 515 | 520 | 511 | 515 | 75,000 |
1988/07/28 | 513 | 525 | 513 | 514 | 113,000 |
1988/07/27 | 533 | 539 | 516 | 524 | 285,000 |
1988/07/26 | 535 | 535 | 508 | 513 | 100,000 |
1988/07/25 | 506 | 518 | 505 | 518 | 61,000 |
1988/07/23 | 500 | 510 | 500 | 504 | 152,000 |
1988/07/22 | 539 | 539 | 520 | 522 | 228,000 |
1988/07/21 | 535 | 554 | 535 | 535 | 186,000 |
1988/07/20 | 535 | 545 | 535 | 545 | 197,000 |
1988/07/19 | 569 | 569 | 541 | 545 | 354,000 |
1988/07/18 | 577 | 577 | 565 | 569 | 169,000 |
1988/07/15 | 567 | 575 | 565 | 567 | 296,000 |
1988/07/14 | 579 | 580 | 569 | 569 | 232,000 |
1988/07/13 | 579 | 584 | 576 | 579 | 303,000 |
1988/07/12 | 581 | 590 | 580 | 582 | 298,000 |
1988/07/11 | 586 | 586 | 580 | 580 | 156,000 |
1988/07/08 | 592 | 595 | 586 | 586 | 108,000 |
1988/07/07 | 592 | 602 | 591 | 592 | 317,000 |
1988/07/06 | 595 | 608 | 592 | 600 | 980,000 |
1988/07/05 | 590 | 595 | 585 | 589 | 332,000 |
1988/07/04 | 590 | 595 | 580 | 582 | 393,000 |
1988/07/02 | 593 | 600 | 590 | 590 | 482,000 |
1988/07/01 | 600 | 617 | 595 | 597 | 3,417,000 |
1988/06/30 | 578 | 600 | 575 | 590 | 1,214,000 |
1988/06/29 | 582 | 583 | 570 | 578 | 499,000 |
1988/06/28 | 584 | 585 | 570 | 570 | 408,000 |
1988/06/27 | 587 | 589 | 580 | 589 | 264,000 |
1988/06/25 | 590 | 590 | 577 | 577 | 294,000 |
1988/06/24 | 578 | 590 | 576 | 589 | 769,000 |
1988/06/23 | 587 | 588 | 570 | 576 | 312,000 |
1988/06/22 | 590 | 604 | 581 | 586 | 2,000,000 |
1988/06/21 | 566 | 590 | 560 | 586 | 1,248,000 |
1988/06/20 | 567 | 570 | 565 | 566 | 316,000 |
1988/06/17 | 555 | 564 | 550 | 563 | 407,000 |
1988/06/16 | 557 | 557 | 550 | 556 | 333,000 |
1988/06/15 | 550 | 555 | 546 | 547 | 352,000 |
1988/06/14 | 552 | 555 | 546 | 550 | 167,000 |
1988/06/13 | 540 | 550 | 535 | 550 | 173,000 |
1988/06/10 | 559 | 560 | 550 | 550 | 320,000 |
1988/06/09 | 565 | 568 | 558 | 560 | 328,000 |
1988/06/08 | 565 | 570 | 560 | 564 | 321,000 |
1988/06/07 | 567 | 570 | 565 | 570 | 385,000 |
1988/06/06 | 573 | 574 | 565 | 565 | 724,000 |
1988/06/04 | 565 | 565 | 559 | 565 | 640,000 |
1988/06/03 | 556 | 565 | 552 | 556 | 509,000 |
1988/06/02 | 567 | 569 | 558 | 558 | 1,159,000 |
1988/06/01 | 548 | 568 | 540 | 561 | 2,407,000 |
1988/05/31 | 545 | 547 | 537 | 545 | 740,000 |
1988/05/30 | 530 | 539 | 529 | 539 | 294,000 |
1988/05/28 | 540 | 540 | 531 | 531 | 214,000 |
1988/05/27 | 544 | 544 | 530 | 538 | 384,000 |
1988/05/26 | 545 | 546 | 537 | 539 | 339,000 |
1988/05/25 | 547 | 547 | 535 | 539 | 400,000 |
1988/05/24 | 527 | 535 | 525 | 532 | 458,000 |
1988/05/23 | 530 | 531 | 525 | 527 | 584,000 |
1988/05/20 | 539 | 539 | 532 | 537 | 447,000 |
1988/05/19 | 532 | 539 | 530 | 535 | 531,000 |
1988/05/18 | 545 | 545 | 535 | 539 | 613,000 |
1988/05/17 | 553 | 553 | 541 | 548 | 489,000 |
1988/05/16 | 550 | 553 | 548 | 550 | 781,000 |
1988/05/13 | 549 | 555 | 542 | 549 | 1,151,000 |
1988/05/12 | 531 | 548 | 531 | 546 | 687,000 |
1988/05/11 | 545 | 550 | 539 | 541 | 1,478,000 |
1988/05/10 | 535 | 539 | 530 | 539 | 775,000 |
1988/05/09 | 531 | 539 | 526 | 527 | 392,000 |
1988/05/07 | 521 | 539 | 521 | 539 | 565,000 |
1988/05/06 | 528 | 528 | 521 | 521 | 395,000 |
1988/05/02 | 522 | 528 | 522 | 528 | 296,000 |
1988/04/30 | 510 | 528 | 510 | 525 | 396,000 |
1988/04/28 | 529 | 529 | 515 | 520 | 687,000 |
1988/04/27 | 510 | 529 | 506 | 522 | 1,728,000 |
1988/04/26 | 506 | 510 | 505 | 505 | 309,000 |
1988/04/25 | 514 | 514 | 505 | 505 | 432,000 |
1988/04/23 | 508 | 514 | 508 | 514 | 364,000 |
1988/04/22 | 513 | 514 | 503 | 507 | 806,000 |
1988/04/21 | 511 | 518 | 503 | 503 | 920,000 |
1988/04/20 | 508 | 520 | 502 | 515 | 2,251,000 |
1988/04/19 | 509 | 510 | 497 | 502 | 2,081,000 |
1988/04/18 | 484 | 507 | 481 | 500 | 1,727,000 |
1988/04/15 | 474 | 480 | 472 | 480 | 238,000 |
1988/04/14 | 480 | 480 | 476 | 478 | 326,000 |
1988/04/13 | 484 | 485 | 478 | 482 | 307,000 |
1988/04/12 | 484 | 487 | 483 | 485 | 233,000 |
1988/04/11 | 487 | 488 | 482 | 482 | 373,000 |
1988/04/08 | 488 | 488 | 480 | 484 | 620,000 |
1988/04/07 | 479 | 485 | 478 | 485 | 731,000 |
1988/04/06 | 479 | 479 | 475 | 476 | 368,000 |
1988/04/05 | 471 | 478 | 471 | 476 | 269,000 |
1988/04/04 | 479 | 479 | 471 | 475 | 460,000 |
1988/04/02 | 469 | 479 | 469 | 479 | 513,000 |
1988/04/01 | 469 | 469 | 465 | 468 | 386,000 |
1988/03/31 | 461 | 465 | 452 | 464 | 725,000 |
1988/03/30 | 454 | 460 | 452 | 457 | 186,000 |
1988/03/29 | 450 | 460 | 450 | 455 | 108,000 |
1988/03/28 | 450 | 453 | 450 | 451 | 84,000 |
1988/03/26 | 451 | 458 | 451 | 455 | 114,000 |
1988/03/25 | 459 | 462 | 456 | 457 | 117,000 |
1988/03/24 | 460 | 468 | 455 | 462 | 126,000 |
1988/03/23 | 454 | 460 | 450 | 450 | 235,000 |
1988/03/22 | 460 | 460 | 451 | 452 | 178,000 |
1988/03/18 | 467 | 469 | 455 | 459 | 252,000 |
1988/03/17 | 460 | 468 | 460 | 465 | 296,000 |
1988/03/16 | 460 | 463 | 455 | 456 | 288,000 |
1988/03/15 | 465 | 465 | 452 | 458 | 231,000 |
1988/03/14 | 468 | 470 | 460 | 465 | 229,000 |
1988/03/11 | 472 | 472 | 468 | 468 | 329,000 |
1988/03/10 | 479 | 482 | 466 | 474 | 1,065,000 |
1988/03/09 | 467 | 477 | 466 | 475 | 935,000 |
1988/03/08 | 460 | 465 | 460 | 461 | 189,000 |
1988/03/07 | 460 | 465 | 456 | 456 | 216,000 |
1988/03/05 | 456 | 460 | 456 | 460 | 140,000 |
1988/03/04 | 455 | 460 | 455 | 460 | 195,000 |
1988/03/03 | 455 | 460 | 451 | 460 | 449,000 |
1988/03/02 | 453 | 460 | 453 | 455 | 302,000 |
1988/03/01 | 450 | 455 | 446 | 451 | 147,000 |
1988/02/29 | 445 | 450 | 442 | 444 | 252,000 |
1988/02/27 | 437 | 444 | 435 | 440 | 190,000 |
1988/02/26 | 439 | 444 | 437 | 438 | 189,000 |
1988/02/25 | 445 | 445 | 435 | 439 | 176,000 |
1988/02/24 | 450 | 453 | 443 | 445 | 124,000 |
1988/02/23 | 450 | 454 | 446 | 450 | 238,000 |
1988/02/22 | 453 | 459 | 450 | 450 | 123,000 |
1988/02/19 | 447 | 452 | 447 | 450 | 163,000 |
1988/02/18 | 459 | 462 | 450 | 462 | 188,000 |
1988/02/17 | 456 | 464 | 445 | 445 | 279,000 |
1988/02/16 | 465 | 465 | 461 | 461 | 198,000 |
1988/02/15 | 467 | 467 | 459 | 465 | 303,000 |
1988/02/12 | 447 | 474 | 445 | 467 | 886,000 |
1988/02/10 | 446 | 448 | 445 | 445 | 161,000 |
1988/02/09 | 448 | 448 | 445 | 446 | 130,000 |
1988/02/08 | 442 | 445 | 442 | 445 | 61,000 |
1988/02/06 | 443 | 445 | 441 | 441 | 70,000 |
1988/02/05 | 445 | 449 | 440 | 445 | 85,000 |
1988/02/04 | 449 | 450 | 440 | 440 | 169,000 |
1988/02/03 | 455 | 455 | 450 | 450 | 179,000 |
1988/02/02 | 459 | 459 | 453 | 454 | 221,000 |
1988/02/01 | 456 | 457 | 452 | 454 | 325,000 |
1988/01/30 | 451 | 454 | 451 | 451 | 287,000 |
1988/01/29 | 447 | 450 | 447 | 448 | 347,000 |
1988/01/28 | 433 | 447 | 433 | 442 | 522,000 |
1988/01/27 | 431 | 432 | 430 | 431 | 187,000 |
1988/01/26 | 431 | 437 | 430 | 432 | 140,000 |
1988/01/25 | 435 | 435 | 429 | 430 | 121,000 |
1988/01/23 | 430 | 435 | 428 | 428 | 104,000 |
1988/01/22 | 427 | 432 | 427 | 428 | 202,000 |
1988/01/21 | 431 | 435 | 427 | 432 | 97,000 |
1988/01/20 | 435 | 435 | 430 | 435 | 59,000 |
1988/01/19 | 432 | 435 | 430 | 435 | 51,000 |
1988/01/18 | 440 | 440 | 433 | 433 | 95,000 |
1988/01/14 | 421 | 429 | 421 | 422 | 132,000 |
1988/01/13 | 425 | 430 | 420 | 422 | 88,000 |
1988/01/12 | 434 | 434 | 425 | 433 | 77,000 |
1988/01/11 | 425 | 435 | 421 | 435 | 62,000 |
1988/01/08 | 436 | 443 | 434 | 435 | 283,000 |
1988/01/07 | 437 | 444 | 430 | 436 | 113,000 |
1988/01/06 | 445 | 445 | 430 | 445 | 180,000 |
1988/01/05 | 420 | 422 | 415 | 418 | 89,000 |
1988/01/04 | 390 | 400 | 390 | 390 | 67,000 |