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 |
---|---|---|---|---|---|
1994/12/30 | 500 | 509 | 499 | 499 | 121,000 |
1994/12/29 | 501 | 509 | 501 | 509 | 104,000 |
1994/12/28 | 509 | 511 | 502 | 511 | 80,000 |
1994/12/27 | 514 | 514 | 510 | 511 | 92,000 |
1994/12/26 | 519 | 519 | 506 | 514 | 61,000 |
1994/12/22 | 507 | 514 | 506 | 512 | 248,000 |
1994/12/21 | 504 | 508 | 501 | 506 | 119,000 |
1994/12/20 | 501 | 514 | 501 | 514 | 125,000 |
1994/12/19 | 506 | 510 | 500 | 500 | 150,000 |
1994/12/16 | 507 | 509 | 491 | 509 | 95,000 |
1994/12/15 | 500 | 509 | 495 | 508 | 95,000 |
1994/12/14 | 495 | 499 | 495 | 495 | 38,000 |
1994/12/13 | 500 | 505 | 495 | 495 | 66,000 |
1994/12/12 | 509 | 509 | 500 | 500 | 50,000 |
1994/12/09 | 514 | 514 | 497 | 499 | 873,000 |
1994/12/08 | 488 | 511 | 488 | 494 | 82,000 |
1994/12/07 | 488 | 492 | 484 | 490 | 32,000 |
1994/12/06 | 492 | 492 | 488 | 489 | 119,000 |
1994/12/05 | 493 | 493 | 487 | 491 | 122,000 |
1994/12/02 | 487 | 494 | 487 | 488 | 79,000 |
1994/12/01 | 491 | 491 | 487 | 487 | 137,000 |
1994/11/30 | 490 | 506 | 490 | 491 | 96,000 |
1994/11/29 | 494 | 500 | 493 | 500 | 29,000 |
1994/11/28 | 487 | 498 | 487 | 498 | 51,000 |
1994/11/25 | 500 | 510 | 486 | 486 | 119,000 |
1994/11/24 | 483 | 499 | 483 | 499 | 122,000 |
1994/11/22 | 497 | 497 | 487 | 488 | 105,000 |
1994/11/21 | 519 | 529 | 507 | 507 | 26,000 |
1994/11/18 | 517 | 529 | 507 | 529 | 68,000 |
1994/11/17 | 520 | 520 | 510 | 520 | 32,000 |
1994/11/16 | 517 | 524 | 510 | 510 | 36,000 |
1994/11/15 | 530 | 530 | 524 | 527 | 72,000 |
1994/11/14 | 510 | 512 | 506 | 510 | 48,000 |
1994/11/11 | 519 | 521 | 508 | 515 | 262,000 |
1994/11/10 | 535 | 535 | 510 | 519 | 171,000 |
1994/11/09 | 524 | 534 | 521 | 525 | 113,000 |
1994/11/08 | 525 | 540 | 522 | 534 | 786,000 |
1994/11/07 | 517 | 532 | 516 | 525 | 206,000 |
1994/11/04 | 520 | 522 | 511 | 522 | 76,000 |
1994/11/02 | 510 | 520 | 510 | 515 | 156,000 |
1994/11/01 | 508 | 512 | 508 | 512 | 32,000 |
1994/10/31 | 520 | 520 | 518 | 518 | 79,000 |
1994/10/28 | 518 | 518 | 514 | 518 | 64,000 |
1994/10/27 | 510 | 518 | 510 | 516 | 78,000 |
1994/10/26 | 507 | 514 | 506 | 510 | 138,000 |
1994/10/25 | 507 | 508 | 501 | 506 | 50,000 |
1994/10/24 | 520 | 521 | 501 | 507 | 36,000 |
1994/10/21 | 504 | 514 | 504 | 514 | 62,000 |
1994/10/20 | 510 | 514 | 506 | 514 | 64,000 |
1994/10/19 | 515 | 515 | 500 | 501 | 67,000 |
1994/10/18 | 511 | 514 | 511 | 513 | 112,000 |
1994/10/17 | 507 | 513 | 507 | 513 | 57,000 |
1994/10/14 | 503 | 506 | 499 | 500 | 460,000 |
1994/10/13 | 505 | 505 | 501 | 504 | 28,000 |
1994/10/12 | 495 | 505 | 494 | 505 | 91,000 |
1994/10/11 | 498 | 498 | 489 | 489 | 45,000 |
1994/10/07 | 490 | 497 | 485 | 497 | 43,000 |
1994/10/06 | 490 | 495 | 490 | 491 | 45,000 |
1994/10/05 | 482 | 500 | 482 | 500 | 51,000 |
1994/10/04 | 485 | 486 | 482 | 482 | 37,000 |
1994/10/03 | 480 | 490 | 480 | 481 | 82,000 |
1994/09/30 | 470 | 475 | 470 | 470 | 116,000 |
1994/09/29 | 470 | 478 | 468 | 468 | 79,000 |
1994/09/28 | 469 | 474 | 465 | 465 | 171,000 |
1994/09/27 | 492 | 497 | 464 | 464 | 138,000 |
1994/09/26 | 505 | 505 | 490 | 492 | 212,000 |
1994/09/22 | 500 | 501 | 496 | 500 | 264,000 |
1994/09/21 | 499 | 513 | 494 | 501 | 149,000 |
1994/09/20 | 491 | 500 | 491 | 499 | 84,000 |
1994/09/19 | 505 | 505 | 486 | 486 | 137,000 |
1994/09/16 | 515 | 515 | 505 | 505 | 151,000 |
1994/09/14 | 520 | 520 | 511 | 512 | 81,000 |
1994/09/13 | 514 | 524 | 511 | 515 | 197,000 |
1994/09/12 | 512 | 522 | 512 | 515 | 59,000 |
1994/09/09 | 528 | 536 | 511 | 511 | 872,000 |
1994/09/08 | 525 | 532 | 523 | 523 | 99,000 |
1994/09/07 | 537 | 543 | 525 | 525 | 113,000 |
1994/09/06 | 540 | 544 | 536 | 537 | 50,000 |
1994/09/05 | 538 | 540 | 529 | 535 | 47,000 |
1994/09/02 | 539 | 548 | 539 | 543 | 28,000 |
1994/09/01 | 540 | 548 | 540 | 546 | 70,000 |
1994/08/31 | 548 | 550 | 540 | 540 | 81,000 |
1994/08/30 | 550 | 550 | 541 | 548 | 57,000 |
1994/08/29 | 550 | 553 | 541 | 550 | 96,000 |
1994/08/26 | 528 | 540 | 528 | 540 | 63,000 |
1994/08/25 | 546 | 546 | 540 | 541 | 66,000 |
1994/08/24 | 524 | 545 | 523 | 545 | 49,000 |
1994/08/23 | 526 | 545 | 526 | 527 | 35,000 |
1994/08/22 | 527 | 530 | 526 | 527 | 79,000 |
1994/08/19 | 545 | 545 | 521 | 526 | 122,000 |
1994/08/18 | 545 | 551 | 542 | 549 | 37,000 |
1994/08/17 | 558 | 558 | 550 | 551 | 100,000 |
1994/08/16 | 549 | 556 | 549 | 552 | 81,000 |
1994/08/15 | 552 | 554 | 539 | 539 | 45,000 |
1994/08/12 | 557 | 557 | 541 | 542 | 285,000 |
1994/08/11 | 540 | 549 | 540 | 548 | 54,000 |
1994/08/10 | 548 | 550 | 546 | 550 | 82,000 |
1994/08/09 | 549 | 549 | 542 | 549 | 82,000 |
1994/08/08 | 527 | 542 | 527 | 542 | 11,000 |
1994/08/05 | 539 | 550 | 537 | 537 | 73,000 |
1994/08/04 | 549 | 549 | 541 | 547 | 43,000 |
1994/08/03 | 538 | 548 | 538 | 547 | 55,000 |
1994/08/02 | 535 | 548 | 535 | 548 | 138,000 |
1994/08/01 | 528 | 530 | 521 | 521 | 84,000 |
1994/07/29 | 549 | 550 | 535 | 538 | 82,000 |
1994/07/28 | 540 | 540 | 527 | 539 | 67,000 |
1994/07/27 | 540 | 544 | 527 | 530 | 95,000 |
1994/07/26 | 545 | 552 | 539 | 550 | 93,000 |
1994/07/25 | 532 | 540 | 522 | 535 | 136,000 |
1994/07/22 | 559 | 559 | 542 | 542 | 148,000 |
1994/07/21 | 543 | 555 | 543 | 551 | 92,000 |
1994/07/20 | 560 | 561 | 542 | 556 | 165,000 |
1994/07/19 | 540 | 569 | 540 | 560 | 915,000 |
1994/07/18 | 534 | 539 | 531 | 538 | 25,000 |
1994/07/15 | 539 | 540 | 534 | 534 | 90,000 |
1994/07/14 | 531 | 534 | 529 | 534 | 57,000 |
1994/07/13 | 519 | 529 | 515 | 529 | 41,000 |
1994/07/12 | 510 | 522 | 510 | 522 | 57,000 |
1994/07/11 | 510 | 515 | 508 | 510 | 59,000 |
1994/07/08 | 514 | 530 | 510 | 515 | 313,000 |
1994/07/07 | 526 | 534 | 517 | 517 | 87,000 |
1994/07/06 | 520 | 530 | 516 | 516 | 113,000 |
1994/07/05 | 520 | 534 | 520 | 524 | 91,000 |
1994/07/04 | 536 | 536 | 520 | 520 | 60,000 |
1994/07/01 | 512 | 526 | 508 | 526 | 203,000 |
1994/06/30 | 501 | 529 | 501 | 512 | 261,000 |
1994/06/29 | 520 | 520 | 511 | 511 | 311,000 |
1994/06/28 | 525 | 529 | 518 | 529 | 166,000 |
1994/06/27 | 520 | 523 | 509 | 515 | 406,000 |
1994/06/24 | 540 | 543 | 531 | 532 | 244,000 |
1994/06/23 | 538 | 546 | 536 | 545 | 391,000 |
1994/06/22 | 525 | 530 | 514 | 518 | 667,000 |
1994/06/21 | 548 | 550 | 545 | 545 | 162,000 |
1994/06/20 | 567 | 570 | 547 | 550 | 240,000 |
1994/06/17 | 580 | 580 | 567 | 570 | 231,000 |
1994/06/16 | 570 | 575 | 565 | 570 | 79,000 |
1994/06/15 | 575 | 580 | 570 | 570 | 276,000 |
1994/06/14 | 572 | 572 | 563 | 564 | 139,000 |
1994/06/13 | 552 | 573 | 552 | 573 | 281,000 |
1994/06/10 | 579 | 579 | 556 | 556 | 924,000 |
1994/06/09 | 549 | 560 | 549 | 549 | 563,000 |
1994/06/08 | 545 | 553 | 542 | 545 | 267,000 |
1994/06/07 | 552 | 552 | 542 | 545 | 191,000 |
1994/06/06 | 545 | 552 | 540 | 546 | 57,000 |
1994/06/03 | 551 | 555 | 546 | 555 | 199,000 |
1994/06/02 | 561 | 573 | 556 | 557 | 186,000 |
1994/06/01 | 564 | 564 | 554 | 555 | 150,000 |
1994/05/31 | 573 | 580 | 573 | 574 | 117,000 |
1994/05/30 | 580 | 580 | 573 | 580 | 200,000 |
1994/05/27 | 580 | 581 | 564 | 576 | 276,000 |
1994/05/26 | 576 | 576 | 566 | 575 | 78,000 |
1994/05/25 | 571 | 578 | 566 | 578 | 200,000 |
1994/05/24 | 549 | 585 | 549 | 573 | 376,000 |
1994/05/23 | 549 | 559 | 545 | 559 | 137,000 |
1994/05/20 | 547 | 558 | 547 | 558 | 148,000 |
1994/05/19 | 556 | 559 | 535 | 557 | 124,000 |
1994/05/18 | 552 | 559 | 532 | 546 | 60,000 |
1994/05/17 | 549 | 551 | 541 | 542 | 90,000 |
1994/05/16 | 560 | 560 | 552 | 559 | 106,000 |
1994/05/13 | 554 | 555 | 545 | 550 | 167,000 |
1994/05/12 | 548 | 550 | 541 | 550 | 70,000 |
1994/05/11 | 558 | 558 | 550 | 551 | 106,000 |
1994/05/10 | 538 | 550 | 538 | 548 | 55,000 |
1994/05/09 | 531 | 540 | 531 | 539 | 494,000 |
1994/05/06 | 551 | 551 | 540 | 541 | 19,000 |
1994/05/02 | 550 | 553 | 543 | 550 | 133,000 |
1994/04/28 | 546 | 553 | 533 | 550 | 86,000 |
1994/04/27 | 539 | 545 | 521 | 545 | 57,000 |
1994/04/26 | 541 | 541 | 520 | 530 | 194,000 |
1994/04/25 | 533 | 541 | 530 | 541 | 197,000 |
1994/04/22 | 534 | 550 | 531 | 531 | 122,000 |
1994/04/21 | 535 | 540 | 532 | 532 | 57,000 |
1994/04/20 | 542 | 545 | 535 | 535 | 121,000 |
1994/04/19 | 541 | 551 | 540 | 540 | 107,000 |
1994/04/18 | 560 | 564 | 554 | 559 | 113,000 |
1994/04/15 | 564 | 564 | 550 | 560 | 222,000 |
1994/04/14 | 533 | 560 | 531 | 544 | 169,000 |
1994/04/13 | 534 | 550 | 530 | 550 | 133,000 |
1994/04/12 | 550 | 550 | 521 | 530 | 140,000 |
1994/04/11 | 544 | 554 | 543 | 544 | 76,000 |
1994/04/08 | 541 | 551 | 535 | 544 | 661,000 |
1994/04/07 | 530 | 560 | 530 | 551 | 205,000 |
1994/04/06 | 538 | 540 | 525 | 525 | 145,000 |
1994/04/05 | 506 | 527 | 506 | 518 | 75,000 |
1994/04/04 | 510 | 510 | 495 | 499 | 234,000 |
1994/04/01 | 501 | 528 | 500 | 520 | 104,000 |
1994/03/31 | 510 | 525 | 491 | 494 | 211,000 |
1994/03/30 | 514 | 522 | 511 | 517 | 252,000 |
1994/03/29 | 542 | 551 | 534 | 534 | 191,000 |
1994/03/28 | 541 | 555 | 540 | 540 | 167,000 |
1994/03/25 | 554 | 564 | 551 | 556 | 239,000 |
1994/03/24 | 550 | 564 | 550 | 564 | 474,000 |
1994/03/23 | 555 | 555 | 530 | 530 | 128,000 |
1994/03/22 | 550 | 550 | 545 | 550 | 142,000 |
1994/03/18 | 549 | 549 | 540 | 540 | 179,000 |
1994/03/17 | 542 | 545 | 530 | 544 | 154,000 |
1994/03/16 | 528 | 549 | 528 | 542 | 417,000 |
1994/03/15 | 547 | 549 | 532 | 538 | 276,000 |
1994/03/14 | 493 | 531 | 493 | 527 | 301,000 |
1994/03/11 | 510 | 510 | 492 | 492 | 979,000 |
1994/03/10 | 490 | 505 | 490 | 500 | 106,000 |
1994/03/09 | 482 | 485 | 478 | 485 | 101,000 |
1994/03/08 | 481 | 500 | 481 | 481 | 111,000 |
1994/03/07 | 495 | 509 | 481 | 482 | 165,000 |
1994/03/04 | 476 | 505 | 476 | 492 | 101,000 |
1994/03/03 | 482 | 486 | 475 | 475 | 54,000 |
1994/03/02 | 495 | 495 | 487 | 487 | 94,000 |
1994/03/01 | 496 | 505 | 491 | 505 | 124,000 |
1994/02/28 | 498 | 503 | 490 | 499 | 126,000 |
1994/02/25 | 493 | 498 | 480 | 498 | 81,000 |
1994/02/24 | 498 | 499 | 491 | 498 | 211,000 |
1994/02/23 | 481 | 481 | 469 | 478 | 76,000 |
1994/02/22 | 486 | 500 | 481 | 481 | 250,000 |
1994/02/21 | 450 | 456 | 449 | 453 | 30,000 |
1994/02/18 | 465 | 470 | 461 | 462 | 105,000 |
1994/02/17 | 467 | 470 | 463 | 470 | 253,000 |
1994/02/16 | 485 | 490 | 477 | 477 | 241,000 |
1994/02/15 | 480 | 485 | 476 | 480 | 295,000 |
1994/02/14 | 494 | 500 | 481 | 495 | 273,000 |
1994/02/10 | 518 | 523 | 513 | 514 | 346,000 |
1994/02/09 | 523 | 523 | 512 | 513 | 271,000 |
1994/02/08 | 525 | 546 | 525 | 526 | 274,000 |
1994/02/07 | 513 | 525 | 513 | 513 | 155,000 |
1994/02/04 | 518 | 522 | 513 | 522 | 197,000 |
1994/02/03 | 517 | 520 | 509 | 520 | 327,000 |
1994/02/02 | 498 | 513 | 493 | 512 | 394,000 |
1994/02/01 | 498 | 513 | 486 | 488 | 585,000 |
1994/01/31 | 513 | 513 | 508 | 508 | 202,000 |
1994/01/28 | 445 | 445 | 433 | 433 | 86,000 |
1994/01/27 | 462 | 479 | 441 | 441 | 242,000 |
1994/01/26 | 444 | 464 | 440 | 459 | 222,000 |
1994/01/25 | 440 | 440 | 430 | 436 | 148,000 |
1994/01/24 | 415 | 440 | 415 | 430 | 455,000 |
1994/01/21 | 450 | 450 | 430 | 430 | 103,000 |
1994/01/20 | 448 | 465 | 446 | 446 | 245,000 |
1994/01/19 | 424 | 448 | 423 | 448 | 214,000 |
1994/01/18 | 421 | 429 | 419 | 423 | 197,000 |
1994/01/17 | 425 | 430 | 418 | 425 | 237,000 |
1994/01/14 | 395 | 429 | 390 | 421 | 437,000 |
1994/01/13 | 413 | 418 | 390 | 390 | 126,000 |
1994/01/12 | 389 | 414 | 385 | 414 | 368,000 |
1994/01/11 | 406 | 407 | 398 | 399 | 130,000 |
1994/01/10 | 396 | 410 | 389 | 401 | 166,000 |
1994/01/07 | 375 | 394 | 374 | 394 | 154,000 |
1994/01/06 | 388 | 390 | 377 | 377 | 94,000 |
1994/01/05 | 360 | 379 | 360 | 378 | 126,000 |
1994/01/04 | 360 | 363 | 360 | 360 | 42,000 |