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 |
---|---|---|---|---|---|
1989/12/29 | 908 | 909 | 895 | 905 | 98,000 |
1989/12/28 | 893 | 900 | 892 | 900 | 272,000 |
1989/12/27 | 896 | 900 | 895 | 895 | 162,000 |
1989/12/26 | 900 | 908 | 895 | 900 | 291,000 |
1989/12/25 | 902 | 902 | 891 | 900 | 307,000 |
1989/12/22 | 910 | 910 | 890 | 892 | 393,000 |
1989/12/21 | 912 | 914 | 895 | 895 | 704,000 |
1989/12/20 | 905 | 910 | 900 | 909 | 430,000 |
1989/12/19 | 890 | 905 | 890 | 900 | 431,000 |
1989/12/18 | 893 | 908 | 890 | 900 | 508,000 |
1989/12/15 | 880 | 885 | 871 | 883 | 153,000 |
1989/12/14 | 880 | 890 | 871 | 885 | 157,000 |
1989/12/13 | 894 | 894 | 880 | 885 | 162,000 |
1989/12/12 | 865 | 890 | 862 | 884 | 262,000 |
1989/12/11 | 870 | 880 | 865 | 865 | 200,000 |
1989/12/08 | 912 | 912 | 880 | 880 | 452,000 |
1989/12/07 | 900 | 908 | 891 | 902 | 787,000 |
1989/12/06 | 887 | 899 | 885 | 895 | 640,000 |
1989/12/05 | 876 | 889 | 875 | 889 | 623,000 |
1989/12/04 | 866 | 875 | 860 | 874 | 198,000 |
1989/12/01 | 879 | 879 | 862 | 866 | 309,000 |
1989/11/30 | 884 | 887 | 860 | 861 | 305,000 |
1989/11/29 | 880 | 897 | 880 | 887 | 690,000 |
1989/11/28 | 873 | 878 | 861 | 871 | 265,000 |
1989/11/27 | 860 | 875 | 860 | 873 | 196,000 |
1989/11/24 | 871 | 880 | 860 | 870 | 328,000 |
1989/11/22 | 870 | 880 | 859 | 871 | 446,000 |
1989/11/21 | 857 | 870 | 855 | 865 | 438,000 |
1989/11/20 | 850 | 857 | 850 | 850 | 236,000 |
1989/11/17 | 850 | 850 | 840 | 849 | 390,000 |
1989/11/16 | 830 | 850 | 830 | 840 | 382,000 |
1989/11/15 | 829 | 830 | 820 | 829 | 245,000 |
1989/11/14 | 818 | 822 | 815 | 820 | 216,000 |
1989/11/13 | 820 | 820 | 815 | 819 | 73,000 |
1989/11/10 | 813 | 822 | 806 | 807 | 397,000 |
1989/11/09 | 817 | 839 | 817 | 822 | 669,000 |
1989/11/08 | 811 | 827 | 805 | 827 | 318,000 |
1989/11/07 | 811 | 820 | 811 | 813 | 113,000 |
1989/11/06 | 817 | 827 | 811 | 825 | 242,000 |
1989/11/02 | 820 | 825 | 815 | 821 | 247,000 |
1989/11/01 | 805 | 825 | 803 | 824 | 197,000 |
1989/10/31 | 802 | 811 | 802 | 805 | 123,000 |
1989/10/30 | 830 | 830 | 802 | 804 | 111,000 |
1989/10/27 | 806 | 820 | 794 | 820 | 221,000 |
1989/10/26 | 814 | 815 | 806 | 806 | 85,000 |
1989/10/25 | 827 | 827 | 818 | 820 | 128,000 |
1989/10/24 | 820 | 827 | 820 | 820 | 429,000 |
1989/10/23 | 827 | 827 | 820 | 827 | 186,000 |
1989/10/20 | 820 | 821 | 816 | 817 | 495,000 |
1989/10/19 | 816 | 821 | 815 | 815 | 161,000 |
1989/10/18 | 800 | 825 | 795 | 821 | 127,000 |
1989/10/17 | 825 | 825 | 800 | 800 | 130,000 |
1989/10/16 | 800 | 820 | 791 | 795 | 79,000 |
1989/10/13 | 810 | 815 | 810 | 810 | 90,000 |
1989/10/12 | 825 | 829 | 806 | 806 | 155,000 |
1989/10/11 | 830 | 835 | 820 | 829 | 159,000 |
1989/10/09 | 830 | 835 | 825 | 825 | 164,000 |
1989/10/06 | 839 | 839 | 820 | 830 | 301,000 |
1989/10/05 | 802 | 820 | 800 | 820 | 268,000 |
1989/10/04 | 791 | 800 | 790 | 800 | 116,000 |
1989/10/03 | 780 | 798 | 780 | 786 | 165,000 |
1989/10/02 | 790 | 800 | 790 | 791 | 140,000 |
1989/09/29 | 807 | 810 | 785 | 785 | 115,000 |
1989/09/28 | 796 | 806 | 785 | 806 | 100,000 |
1989/09/27 | 800 | 806 | 785 | 786 | 214,000 |
1989/09/26 | 809 | 815 | 800 | 800 | 162,000 |
1989/09/25 | 803 | 805 | 772 | 772 | 151,000 |
1989/09/22 | 812 | 813 | 803 | 805 | 158,000 |
1989/09/21 | 799 | 810 | 796 | 810 | 150,000 |
1989/09/20 | 787 | 796 | 771 | 771 | 62,000 |
1989/09/19 | 790 | 798 | 770 | 797 | 76,000 |
1989/09/18 | 773 | 785 | 771 | 785 | 71,000 |
1989/09/14 | 780 | 784 | 773 | 773 | 109,000 |
1989/09/13 | 772 | 783 | 770 | 771 | 71,000 |
1989/09/12 | 775 | 785 | 765 | 785 | 60,000 |
1989/09/11 | 780 | 785 | 761 | 785 | 69,000 |
1989/09/08 | 784 | 790 | 783 | 784 | 135,000 |
1989/09/07 | 786 | 790 | 780 | 784 | 87,000 |
1989/09/06 | 794 | 800 | 785 | 786 | 76,000 |
1989/09/05 | 807 | 808 | 800 | 800 | 168,000 |
1989/09/04 | 810 | 810 | 795 | 807 | 36,000 |
1989/09/01 | 810 | 810 | 793 | 793 | 98,000 |
1989/08/31 | 805 | 810 | 792 | 792 | 145,000 |
1989/08/30 | 819 | 820 | 805 | 805 | 123,000 |
1989/08/29 | 815 | 820 | 810 | 820 | 120,000 |
1989/08/28 | 805 | 810 | 800 | 810 | 105,000 |
1989/08/25 | 810 | 818 | 805 | 805 | 72,000 |
1989/08/24 | 815 | 815 | 805 | 810 | 60,000 |
1989/08/23 | 815 | 819 | 803 | 805 | 108,000 |
1989/08/22 | 819 | 820 | 803 | 815 | 48,000 |
1989/08/21 | 820 | 820 | 803 | 820 | 127,000 |
1989/08/18 | 811 | 820 | 801 | 820 | 119,000 |
1989/08/17 | 815 | 815 | 800 | 801 | 83,000 |
1989/08/16 | 810 | 815 | 798 | 815 | 128,000 |
1989/08/15 | 802 | 810 | 792 | 810 | 68,000 |
1989/08/14 | 799 | 802 | 790 | 802 | 54,000 |
1989/08/11 | 802 | 803 | 799 | 799 | 58,000 |
1989/08/10 | 805 | 815 | 802 | 802 | 116,000 |
1989/08/09 | 815 | 815 | 802 | 805 | 92,000 |
1989/08/08 | 810 | 815 | 800 | 801 | 133,000 |
1989/08/07 | 800 | 820 | 800 | 820 | 65,000 |
1989/08/04 | 807 | 807 | 795 | 800 | 101,000 |
1989/08/03 | 805 | 810 | 805 | 810 | 65,000 |
1989/08/02 | 810 | 810 | 802 | 803 | 164,000 |
1989/08/01 | 820 | 820 | 802 | 820 | 112,000 |
1989/07/31 | 825 | 825 | 816 | 820 | 79,000 |
1989/07/28 | 830 | 830 | 816 | 816 | 123,000 |
1989/07/27 | 827 | 830 | 820 | 821 | 191,000 |
1989/07/26 | 823 | 838 | 823 | 823 | 222,000 |
1989/07/25 | 820 | 830 | 810 | 818 | 187,000 |
1989/07/24 | 782 | 790 | 782 | 790 | 83,000 |
1989/07/21 | 781 | 790 | 780 | 782 | 134,000 |
1989/07/20 | 793 | 793 | 780 | 780 | 173,000 |
1989/07/19 | 783 | 785 | 778 | 778 | 100,000 |
1989/07/18 | 799 | 799 | 780 | 780 | 92,000 |
1989/07/17 | 790 | 800 | 779 | 779 | 149,000 |
1989/07/14 | 801 | 801 | 780 | 780 | 117,000 |
1989/07/13 | 800 | 800 | 799 | 800 | 267,000 |
1989/07/12 | 780 | 800 | 780 | 800 | 158,000 |
1989/07/11 | 797 | 800 | 797 | 799 | 92,000 |
1989/07/10 | 793 | 810 | 793 | 795 | 60,000 |
1989/07/07 | 809 | 810 | 803 | 809 | 149,000 |
1989/07/06 | 782 | 800 | 782 | 792 | 61,000 |
1989/07/05 | 790 | 790 | 781 | 783 | 105,000 |
1989/07/04 | 810 | 810 | 780 | 780 | 92,000 |
1989/07/03 | 770 | 810 | 770 | 810 | 93,000 |
1989/06/30 | 790 | 790 | 770 | 770 | 167,000 |
1989/06/29 | 805 | 805 | 788 | 788 | 77,000 |
1989/06/28 | 810 | 810 | 795 | 803 | 198,000 |
1989/06/27 | 809 | 820 | 801 | 810 | 282,000 |
1989/06/26 | 800 | 805 | 790 | 805 | 154,000 |
1989/06/23 | 788 | 800 | 788 | 796 | 161,000 |
1989/06/22 | 790 | 798 | 785 | 787 | 117,000 |
1989/06/21 | 790 | 800 | 789 | 790 | 124,000 |
1989/06/20 | 790 | 800 | 785 | 798 | 108,000 |
1989/06/19 | 817 | 817 | 800 | 800 | 78,000 |
1989/06/16 | 826 | 826 | 800 | 816 | 208,000 |
1989/06/15 | 830 | 831 | 805 | 816 | 248,000 |
1989/06/14 | 800 | 816 | 800 | 816 | 285,000 |
1989/06/13 | 811 | 815 | 800 | 810 | 205,000 |
1989/06/12 | 815 | 830 | 810 | 811 | 173,000 |
1989/06/09 | 835 | 840 | 820 | 821 | 159,000 |
1989/06/08 | 825 | 835 | 821 | 827 | 158,000 |
1989/06/07 | 810 | 820 | 810 | 818 | 114,000 |
1989/06/06 | 818 | 820 | 810 | 815 | 155,000 |
1989/06/05 | 818 | 830 | 811 | 828 | 118,000 |
1989/06/02 | 830 | 835 | 810 | 818 | 287,000 |
1989/06/01 | 831 | 839 | 810 | 810 | 295,000 |
1989/05/31 | 855 | 855 | 840 | 843 | 256,000 |
1989/05/30 | 855 | 855 | 841 | 848 | 147,000 |
1989/05/29 | 862 | 870 | 853 | 853 | 268,000 |
1989/05/26 | 865 | 872 | 860 | 868 | 241,000 |
1989/05/25 | 865 | 870 | 855 | 855 | 189,000 |
1989/05/24 | 851 | 880 | 848 | 870 | 263,000 |
1989/05/23 | 869 | 869 | 841 | 841 | 359,000 |
1989/05/22 | 861 | 869 | 860 | 869 | 354,000 |
1989/05/19 | 886 | 890 | 860 | 860 | 547,000 |
1989/05/18 | 890 | 899 | 885 | 887 | 338,000 |
1989/05/17 | 907 | 917 | 900 | 900 | 711,000 |
1989/05/16 | 885 | 917 | 875 | 917 | 842,000 |
1989/05/15 | 900 | 900 | 885 | 886 | 494,000 |
1989/05/12 | 900 | 910 | 890 | 900 | 2,179,000 |
1989/05/11 | 875 | 910 | 871 | 900 | 3,029,000 |
1989/05/10 | 870 | 870 | 860 | 865 | 846,000 |
1989/05/09 | 856 | 860 | 846 | 860 | 764,000 |
1989/05/08 | 860 | 867 | 846 | 855 | 872,000 |
1989/05/02 | 840 | 872 | 833 | 870 | 1,246,000 |
1989/05/01 | 820 | 835 | 818 | 835 | 799,000 |
1989/04/28 | 820 | 825 | 810 | 820 | 1,296,000 |
1989/04/27 | 807 | 821 | 800 | 800 | 1,215,000 |
1989/04/26 | 800 | 800 | 790 | 798 | 1,138,000 |
1989/04/25 | 771 | 800 | 770 | 796 | 1,865,000 |
1989/04/24 | 752 | 770 | 750 | 768 | 398,000 |
1989/04/21 | 770 | 775 | 756 | 756 | 478,000 |
1989/04/20 | 779 | 780 | 763 | 770 | 586,000 |
1989/04/19 | 750 | 770 | 740 | 770 | 480,000 |
1989/04/18 | 746 | 750 | 740 | 740 | 217,000 |
1989/04/17 | 741 | 750 | 740 | 740 | 203,000 |
1989/04/14 | 750 | 750 | 740 | 740 | 192,000 |
1989/04/13 | 745 | 750 | 740 | 740 | 251,000 |
1989/04/12 | 758 | 765 | 750 | 750 | 356,000 |
1989/04/11 | 740 | 758 | 738 | 758 | 251,000 |
1989/04/10 | 748 | 750 | 740 | 741 | 232,000 |
1989/04/07 | 749 | 760 | 736 | 750 | 274,000 |
1989/04/06 | 770 | 773 | 750 | 750 | 349,000 |
1989/04/05 | 779 | 779 | 770 | 775 | 394,000 |
1989/04/04 | 779 | 779 | 772 | 777 | 554,000 |
1989/04/03 | 768 | 779 | 760 | 771 | 591,000 |
1989/03/31 | 750 | 780 | 750 | 769 | 637,000 |
1989/03/30 | 727 | 749 | 711 | 744 | 299,000 |
1989/03/29 | 740 | 740 | 721 | 726 | 194,000 |
1989/03/28 | 705 | 730 | 705 | 720 | 176,000 |
1989/03/27 | 715 | 726 | 711 | 720 | 394,000 |
1989/03/24 | 721 | 730 | 712 | 713 | 278,000 |
1989/03/23 | 718 | 718 | 706 | 718 | 233,000 |
1989/03/22 | 705 | 725 | 705 | 718 | 298,000 |
1989/03/20 | 711 | 720 | 700 | 705 | 444,000 |
1989/03/17 | 730 | 740 | 725 | 735 | 397,000 |
1989/03/16 | 748 | 748 | 740 | 740 | 417,000 |
1989/03/15 | 745 | 749 | 740 | 748 | 399,000 |
1989/03/14 | 740 | 745 | 740 | 745 | 270,000 |
1989/03/13 | 743 | 750 | 740 | 740 | 357,000 |
1989/03/10 | 745 | 750 | 735 | 743 | 315,000 |
1989/03/09 | 760 | 760 | 745 | 750 | 331,000 |
1989/03/08 | 764 | 768 | 751 | 751 | 744,000 |
1989/03/07 | 751 | 760 | 747 | 760 | 691,000 |
1989/03/06 | 757 | 765 | 745 | 747 | 889,000 |
1989/03/03 | 743 | 758 | 741 | 750 | 1,061,000 |
1989/03/02 | 748 | 748 | 727 | 736 | 474,000 |
1989/03/01 | 760 | 760 | 731 | 735 | 1,225,000 |
1989/02/28 | 733 | 754 | 730 | 730 | 2,107,000 |
1989/02/27 | 725 | 730 | 715 | 730 | 816,000 |
1989/02/23 | 728 | 729 | 720 | 726 | 903,000 |
1989/02/22 | 728 | 728 | 716 | 725 | 1,507,000 |
1989/02/21 | 700 | 714 | 699 | 705 | 781,000 |
1989/02/20 | 705 | 706 | 690 | 699 | 401,000 |
1989/02/17 | 680 | 706 | 675 | 706 | 689,000 |
1989/02/16 | 675 | 682 | 673 | 680 | 423,000 |
1989/02/15 | 680 | 683 | 675 | 675 | 269,000 |
1989/02/14 | 690 | 690 | 675 | 675 | 227,000 |
1989/02/13 | 680 | 689 | 670 | 670 | 283,000 |
1989/02/10 | 695 | 705 | 690 | 690 | 458,000 |
1989/02/09 | 706 | 710 | 695 | 695 | 590,000 |
1989/02/08 | 685 | 700 | 685 | 700 | 897,000 |
1989/02/07 | 690 | 694 | 682 | 682 | 395,000 |
1989/02/06 | 693 | 695 | 680 | 680 | 388,000 |
1989/02/03 | 678 | 687 | 675 | 684 | 436,000 |
1989/02/02 | 684 | 684 | 670 | 670 | 537,000 |
1989/02/01 | 691 | 697 | 682 | 682 | 546,000 |
1989/01/31 | 698 | 698 | 688 | 688 | 369,000 |
1989/01/30 | 698 | 700 | 685 | 688 | 674,000 |
1989/01/28 | 677 | 683 | 677 | 678 | 361,000 |
1989/01/27 | 688 | 695 | 686 | 687 | 570,000 |
1989/01/26 | 700 | 700 | 686 | 686 | 694,000 |
1989/01/25 | 710 | 715 | 682 | 698 | 2,189,000 |
1989/01/24 | 699 | 708 | 695 | 708 | 3,591,000 |
1989/01/23 | 694 | 698 | 685 | 692 | 1,235,000 |
1989/01/20 | 680 | 693 | 675 | 685 | 2,456,000 |
1989/01/19 | 667 | 686 | 666 | 680 | 1,933,000 |
1989/01/18 | 663 | 666 | 660 | 665 | 739,000 |
1989/01/17 | 665 | 670 | 655 | 660 | 644,000 |
1989/01/13 | 665 | 666 | 650 | 660 | 964,000 |
1989/01/12 | 643 | 667 | 643 | 660 | 1,512,000 |
1989/01/11 | 627 | 640 | 625 | 635 | 522,000 |
1989/01/10 | 619 | 630 | 609 | 627 | 483,000 |
1989/01/09 | 591 | 610 | 591 | 610 | 426,000 |
1989/01/06 | 620 | 622 | 600 | 605 | 328,000 |
1989/01/05 | 610 | 625 | 610 | 617 | 356,000 |
1989/01/04 | 601 | 610 | 596 | 609 | 136,000 |