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 |
|---|---|---|---|---|---|
| 1991/12/30 | 740 | 740 | 729 | 740 | 109,000 |
| 1991/12/27 | 749 | 750 | 730 | 730 | 72,000 |
| 1991/12/26 | 745 | 745 | 736 | 745 | 261,000 |
| 1991/12/25 | 714 | 740 | 714 | 740 | 265,000 |
| 1991/12/24 | 696 | 715 | 690 | 714 | 173,000 |
| 1991/12/20 | 709 | 709 | 690 | 696 | 107,000 |
| 1991/12/19 | 688 | 695 | 687 | 690 | 103,000 |
| 1991/12/18 | 695 | 696 | 686 | 692 | 66,000 |
| 1991/12/17 | 710 | 715 | 695 | 696 | 72,000 |
| 1991/12/16 | 699 | 709 | 685 | 690 | 136,000 |
| 1991/12/13 | 715 | 715 | 699 | 699 | 1,537,000 |
| 1991/12/12 | 614 | 641 | 613 | 641 | 178,000 |
| 1991/12/11 | 653 | 653 | 601 | 613 | 460,000 |
| 1991/12/10 | 660 | 665 | 655 | 655 | 154,000 |
| 1991/12/09 | 662 | 665 | 660 | 660 | 120,000 |
| 1991/12/06 | 645 | 663 | 643 | 660 | 151,000 |
| 1991/12/05 | 645 | 665 | 643 | 643 | 229,000 |
| 1991/12/04 | 636 | 645 | 632 | 645 | 215,000 |
| 1991/12/03 | 651 | 651 | 625 | 635 | 147,000 |
| 1991/12/02 | 655 | 665 | 644 | 645 | 225,000 |
| 1991/11/29 | 710 | 710 | 671 | 671 | 112,000 |
| 1991/11/28 | 710 | 715 | 690 | 702 | 253,000 |
| 1991/11/27 | 710 | 720 | 695 | 710 | 121,000 |
| 1991/11/26 | 696 | 700 | 690 | 695 | 163,000 |
| 1991/11/25 | 695 | 696 | 681 | 695 | 60,000 |
| 1991/11/22 | 700 | 710 | 695 | 710 | 88,000 |
| 1991/11/21 | 710 | 710 | 701 | 701 | 95,000 |
| 1991/11/20 | 697 | 710 | 690 | 700 | 133,000 |
| 1991/11/19 | 736 | 736 | 700 | 701 | 127,000 |
| 1991/11/18 | 730 | 739 | 721 | 726 | 255,000 |
| 1991/11/15 | 769 | 769 | 750 | 750 | 160,000 |
| 1991/11/14 | 745 | 760 | 745 | 751 | 86,000 |
| 1991/11/13 | 780 | 780 | 755 | 755 | 98,000 |
| 1991/11/12 | 753 | 779 | 752 | 777 | 169,000 |
| 1991/11/11 | 759 | 764 | 753 | 753 | 79,000 |
| 1991/11/08 | 765 | 770 | 759 | 769 | 174,000 |
| 1991/11/07 | 775 | 778 | 761 | 761 | 146,000 |
| 1991/11/06 | 778 | 780 | 761 | 765 | 46,000 |
| 1991/11/05 | 790 | 790 | 775 | 780 | 67,000 |
| 1991/11/01 | 790 | 790 | 780 | 781 | 110,000 |
| 1991/10/31 | 770 | 790 | 770 | 790 | 204,000 |
| 1991/10/30 | 774 | 785 | 770 | 770 | 243,000 |
| 1991/10/29 | 780 | 785 | 768 | 784 | 242,000 |
| 1991/10/28 | 769 | 769 | 748 | 768 | 120,000 |
| 1991/10/25 | 760 | 770 | 746 | 770 | 154,000 |
| 1991/10/24 | 770 | 780 | 746 | 746 | 256,000 |
| 1991/10/23 | 750 | 769 | 745 | 769 | 305,000 |
| 1991/10/22 | 761 | 771 | 761 | 770 | 132,000 |
| 1991/10/21 | 765 | 780 | 764 | 771 | 178,000 |
| 1991/10/18 | 757 | 760 | 749 | 760 | 270,000 |
| 1991/10/17 | 739 | 760 | 739 | 755 | 113,000 |
| 1991/10/16 | 739 | 750 | 734 | 744 | 197,000 |
| 1991/10/15 | 719 | 740 | 714 | 739 | 190,000 |
| 1991/10/14 | 723 | 723 | 698 | 699 | 68,000 |
| 1991/10/11 | 723 | 732 | 723 | 723 | 76,000 |
| 1991/10/09 | 730 | 763 | 720 | 763 | 324,000 |
| 1991/10/08 | 749 | 749 | 732 | 740 | 62,000 |
| 1991/10/07 | 731 | 744 | 731 | 744 | 55,000 |
| 1991/10/04 | 759 | 760 | 735 | 760 | 155,000 |
| 1991/10/03 | 757 | 764 | 748 | 764 | 232,000 |
| 1991/10/02 | 750 | 765 | 750 | 757 | 390,000 |
| 1991/10/01 | 721 | 765 | 721 | 760 | 388,000 |
| 1991/09/30 | 770 | 770 | 731 | 731 | 205,000 |
| 1991/09/27 | 745 | 768 | 730 | 767 | 674,000 |
| 1991/09/26 | 715 | 737 | 705 | 735 | 420,000 |
| 1991/09/25 | 690 | 720 | 685 | 705 | 319,000 |
| 1991/09/24 | 646 | 685 | 646 | 680 | 276,000 |
| 1991/09/20 | 654 | 660 | 645 | 646 | 78,000 |
| 1991/09/19 | 649 | 654 | 640 | 654 | 72,000 |
| 1991/09/18 | 652 | 655 | 630 | 630 | 202,000 |
| 1991/09/17 | 672 | 672 | 655 | 656 | 146,000 |
| 1991/09/13 | 627 | 660 | 627 | 659 | 2,063,000 |
| 1991/09/12 | 626 | 636 | 615 | 617 | 179,000 |
| 1991/09/11 | 621 | 640 | 620 | 625 | 93,000 |
| 1991/09/10 | 628 | 635 | 625 | 626 | 192,000 |
| 1991/09/09 | 640 | 659 | 628 | 628 | 75,000 |
| 1991/09/06 | 625 | 669 | 625 | 628 | 263,000 |
| 1991/09/05 | 635 | 646 | 625 | 625 | 264,000 |
| 1991/09/04 | 635 | 650 | 632 | 635 | 124,000 |
| 1991/09/03 | 662 | 670 | 645 | 645 | 140,000 |
| 1991/09/02 | 668 | 668 | 650 | 652 | 140,000 |
| 1991/08/30 | 636 | 647 | 636 | 638 | 40,000 |
| 1991/08/29 | 635 | 648 | 626 | 632 | 44,000 |
| 1991/08/28 | 629 | 634 | 625 | 625 | 134,000 |
| 1991/08/27 | 629 | 640 | 612 | 619 | 49,000 |
| 1991/08/26 | 640 | 641 | 609 | 612 | 114,000 |
| 1991/08/23 | 680 | 680 | 640 | 641 | 79,000 |
| 1991/08/22 | 681 | 694 | 670 | 670 | 167,000 |
| 1991/08/21 | 602 | 671 | 602 | 653 | 172,000 |
| 1991/08/20 | 610 | 610 | 580 | 602 | 172,000 |
| 1991/08/19 | 651 | 657 | 590 | 590 | 210,000 |
| 1991/08/16 | 665 | 680 | 665 | 670 | 81,000 |
| 1991/08/15 | 686 | 696 | 675 | 675 | 116,000 |
| 1991/08/14 | 688 | 688 | 672 | 686 | 123,000 |
| 1991/08/13 | 642 | 688 | 642 | 649 | 67,000 |
| 1991/08/12 | 687 | 687 | 652 | 652 | 132,000 |
| 1991/08/09 | 694 | 700 | 685 | 687 | 138,000 |
| 1991/08/08 | 710 | 710 | 684 | 684 | 199,000 |
| 1991/08/07 | 690 | 700 | 690 | 700 | 159,000 |
| 1991/08/06 | 712 | 714 | 688 | 689 | 134,000 |
| 1991/08/05 | 720 | 726 | 712 | 712 | 229,000 |
| 1991/08/02 | 710 | 720 | 700 | 712 | 152,000 |
| 1991/08/01 | 705 | 710 | 695 | 710 | 151,000 |
| 1991/07/31 | 695 | 705 | 685 | 705 | 161,000 |
| 1991/07/30 | 700 | 700 | 675 | 675 | 201,000 |
| 1991/07/29 | 685 | 685 | 640 | 640 | 106,000 |
| 1991/07/26 | 656 | 689 | 656 | 665 | 218,000 |
| 1991/07/25 | 648 | 660 | 640 | 641 | 148,000 |
| 1991/07/24 | 633 | 653 | 630 | 648 | 248,000 |
| 1991/07/23 | 630 | 635 | 616 | 633 | 81,000 |
| 1991/07/22 | 639 | 639 | 615 | 615 | 65,000 |
| 1991/07/19 | 616 | 636 | 616 | 620 | 53,000 |
| 1991/07/18 | 630 | 630 | 615 | 615 | 73,000 |
| 1991/07/17 | 620 | 634 | 620 | 620 | 58,000 |
| 1991/07/16 | 630 | 638 | 621 | 622 | 56,000 |
| 1991/07/15 | 607 | 612 | 590 | 611 | 119,000 |
| 1991/07/12 | 577 | 588 | 577 | 587 | 80,000 |
| 1991/07/11 | 587 | 588 | 577 | 577 | 127,000 |
| 1991/07/10 | 572 | 602 | 569 | 577 | 111,000 |
| 1991/07/09 | 575 | 575 | 544 | 565 | 251,000 |
| 1991/07/08 | 614 | 620 | 563 | 563 | 180,000 |
| 1991/07/05 | 630 | 639 | 620 | 620 | 102,000 |
| 1991/07/04 | 628 | 630 | 611 | 620 | 129,000 |
| 1991/07/03 | 678 | 685 | 631 | 631 | 198,000 |
| 1991/07/02 | 664 | 694 | 664 | 680 | 172,000 |
| 1991/07/01 | 676 | 679 | 665 | 670 | 113,000 |
| 1991/06/28 | 655 | 660 | 655 | 656 | 96,000 |
| 1991/06/27 | 653 | 667 | 653 | 654 | 127,000 |
| 1991/06/26 | 689 | 689 | 662 | 663 | 142,000 |
| 1991/06/25 | 648 | 670 | 648 | 661 | 94,000 |
| 1991/06/24 | 683 | 683 | 660 | 661 | 132,000 |
| 1991/06/21 | 675 | 695 | 656 | 661 | 199,000 |
| 1991/06/20 | 665 | 691 | 655 | 685 | 263,000 |
| 1991/06/19 | 690 | 690 | 640 | 640 | 227,000 |
| 1991/06/18 | 697 | 700 | 680 | 686 | 106,000 |
| 1991/06/17 | 687 | 707 | 681 | 702 | 104,000 |
| 1991/06/14 | 716 | 721 | 692 | 697 | 2,423,000 |
| 1991/06/13 | 660 | 676 | 652 | 676 | 188,000 |
| 1991/06/12 | 710 | 720 | 668 | 670 | 328,000 |
| 1991/06/11 | 715 | 724 | 705 | 710 | 84,000 |
| 1991/06/10 | 732 | 732 | 708 | 715 | 101,000 |
| 1991/06/07 | 706 | 726 | 706 | 722 | 247,000 |
| 1991/06/06 | 731 | 731 | 703 | 706 | 296,000 |
| 1991/06/05 | 736 | 750 | 728 | 728 | 149,000 |
| 1991/06/04 | 742 | 749 | 738 | 743 | 182,000 |
| 1991/06/03 | 760 | 782 | 749 | 752 | 269,000 |
| 1991/05/31 | 789 | 794 | 776 | 780 | 352,000 |
| 1991/05/30 | 790 | 803 | 782 | 789 | 845,000 |
| 1991/05/29 | 755 | 794 | 754 | 780 | 497,000 |
| 1991/05/28 | 749 | 754 | 740 | 753 | 86,000 |
| 1991/05/27 | 745 | 749 | 730 | 746 | 118,000 |
| 1991/05/24 | 745 | 745 | 730 | 745 | 135,000 |
| 1991/05/23 | 741 | 745 | 730 | 741 | 120,000 |
| 1991/05/22 | 733 | 745 | 722 | 745 | 90,000 |
| 1991/05/21 | 724 | 735 | 701 | 735 | 148,000 |
| 1991/05/20 | 715 | 721 | 712 | 721 | 74,000 |
| 1991/05/17 | 741 | 754 | 740 | 753 | 106,000 |
| 1991/05/16 | 727 | 749 | 727 | 745 | 115,000 |
| 1991/05/15 | 760 | 760 | 740 | 755 | 156,000 |
| 1991/05/14 | 740 | 760 | 740 | 760 | 179,000 |
| 1991/05/13 | 740 | 750 | 740 | 740 | 135,000 |
| 1991/05/10 | 748 | 749 | 740 | 748 | 137,000 |
| 1991/05/09 | 740 | 750 | 730 | 750 | 391,000 |
| 1991/05/08 | 722 | 730 | 722 | 730 | 128,000 |
| 1991/05/07 | 729 | 729 | 711 | 729 | 50,000 |
| 1991/05/02 | 736 | 740 | 726 | 740 | 132,000 |
| 1991/05/01 | 730 | 735 | 726 | 726 | 98,000 |
| 1991/04/30 | 726 | 740 | 726 | 735 | 205,000 |
| 1991/04/26 | 719 | 720 | 701 | 712 | 165,000 |
| 1991/04/25 | 720 | 720 | 703 | 710 | 240,000 |
| 1991/04/24 | 730 | 730 | 720 | 726 | 328,000 |
| 1991/04/23 | 709 | 733 | 701 | 732 | 305,000 |
| 1991/04/22 | 702 | 724 | 701 | 720 | 52,000 |
| 1991/04/19 | 710 | 734 | 701 | 701 | 66,000 |
| 1991/04/18 | 734 | 735 | 710 | 729 | 103,000 |
| 1991/04/17 | 740 | 745 | 734 | 734 | 178,000 |
| 1991/04/16 | 737 | 740 | 727 | 727 | 87,000 |
| 1991/04/15 | 735 | 740 | 725 | 726 | 157,000 |
| 1991/04/12 | 715 | 725 | 715 | 725 | 126,000 |
| 1991/04/11 | 721 | 721 | 701 | 715 | 65,000 |
| 1991/04/10 | 715 | 715 | 699 | 700 | 78,000 |
| 1991/04/09 | 691 | 725 | 691 | 725 | 146,000 |
| 1991/04/08 | 735 | 748 | 701 | 701 | 127,000 |
| 1991/04/05 | 727 | 746 | 727 | 727 | 315,000 |
| 1991/04/04 | 715 | 730 | 715 | 727 | 124,000 |
| 1991/04/03 | 681 | 720 | 681 | 715 | 146,000 |
| 1991/04/02 | 677 | 687 | 675 | 677 | 72,000 |
| 1991/04/01 | 719 | 719 | 697 | 710 | 88,000 |
| 1991/03/29 | 710 | 720 | 707 | 720 | 206,000 |
| 1991/03/28 | 680 | 710 | 680 | 690 | 99,000 |
| 1991/03/27 | 700 | 705 | 690 | 690 | 139,000 |
| 1991/03/26 | 706 | 706 | 697 | 700 | 69,000 |
| 1991/03/25 | 721 | 734 | 719 | 720 | 386,000 |
| 1991/03/22 | 681 | 723 | 681 | 722 | 488,000 |
| 1991/03/20 | 675 | 680 | 671 | 680 | 198,000 |
| 1991/03/19 | 661 | 680 | 661 | 675 | 153,000 |
| 1991/03/18 | 680 | 680 | 675 | 676 | 131,000 |
| 1991/03/15 | 660 | 680 | 660 | 671 | 315,000 |
| 1991/03/14 | 651 | 660 | 651 | 660 | 108,000 |
| 1991/03/13 | 650 | 660 | 650 | 651 | 80,000 |
| 1991/03/12 | 658 | 660 | 654 | 660 | 100,000 |
| 1991/03/11 | 666 | 666 | 658 | 658 | 122,000 |
| 1991/03/08 | 669 | 669 | 659 | 659 | 1,403,000 |
| 1991/03/07 | 648 | 650 | 645 | 650 | 124,000 |
| 1991/03/06 | 635 | 648 | 635 | 648 | 213,000 |
| 1991/03/05 | 640 | 640 | 620 | 630 | 92,000 |
| 1991/03/04 | 624 | 640 | 620 | 640 | 130,000 |
| 1991/03/01 | 634 | 640 | 622 | 624 | 120,000 |
| 1991/02/28 | 656 | 667 | 640 | 640 | 117,000 |
| 1991/02/27 | 650 | 652 | 645 | 650 | 76,000 |
| 1991/02/26 | 650 | 668 | 650 | 662 | 178,000 |
| 1991/02/25 | 620 | 660 | 620 | 660 | 182,000 |
| 1991/02/22 | 646 | 648 | 626 | 626 | 224,000 |
| 1991/02/21 | 645 | 659 | 645 | 648 | 199,000 |
| 1991/02/20 | 665 | 685 | 655 | 665 | 338,000 |
| 1991/02/19 | 624 | 677 | 624 | 675 | 744,000 |
| 1991/02/18 | 612 | 620 | 610 | 614 | 192,000 |
| 1991/02/15 | 600 | 611 | 599 | 602 | 322,000 |
| 1991/02/14 | 620 | 620 | 602 | 620 | 224,000 |
| 1991/02/13 | 605 | 620 | 605 | 605 | 131,000 |
| 1991/02/12 | 591 | 624 | 591 | 615 | 253,000 |
| 1991/02/08 | 604 | 604 | 586 | 590 | 242,000 |
| 1991/02/07 | 600 | 610 | 581 | 605 | 149,000 |
| 1991/02/06 | 594 | 607 | 580 | 580 | 140,000 |
| 1991/02/05 | 599 | 600 | 584 | 594 | 49,000 |
| 1991/02/04 | 581 | 581 | 571 | 581 | 38,000 |
| 1991/02/01 | 574 | 599 | 566 | 593 | 83,000 |
| 1991/01/31 | 605 | 605 | 562 | 564 | 96,000 |
| 1991/01/30 | 599 | 604 | 599 | 600 | 106,000 |
| 1991/01/29 | 585 | 600 | 585 | 585 | 58,000 |
| 1991/01/28 | 585 | 600 | 585 | 600 | 58,000 |
| 1991/01/25 | 609 | 609 | 600 | 600 | 232,000 |
| 1991/01/24 | 595 | 609 | 595 | 604 | 236,000 |
| 1991/01/23 | 599 | 605 | 588 | 593 | 157,000 |
| 1991/01/22 | 604 | 609 | 599 | 609 | 103,000 |
| 1991/01/21 | 609 | 610 | 600 | 601 | 137,000 |
| 1991/01/18 | 600 | 620 | 579 | 614 | 522,000 |
| 1991/01/17 | 550 | 580 | 550 | 580 | 190,000 |
| 1991/01/16 | 570 | 570 | 558 | 560 | 110,000 |
| 1991/01/14 | 580 | 580 | 573 | 580 | 50,000 |
| 1991/01/11 | 580 | 585 | 570 | 572 | 173,000 |
| 1991/01/10 | 560 | 580 | 550 | 580 | 117,000 |
| 1991/01/09 | 557 | 557 | 552 | 557 | 83,000 |
| 1991/01/08 | 570 | 570 | 537 | 537 | 61,000 |
| 1991/01/07 | 593 | 600 | 580 | 580 | 72,000 |
| 1991/01/04 | 565 | 599 | 565 | 599 | 61,000 |