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 |
|---|---|---|---|---|---|
| 1996/12/30 | 470 | 476 | 465 | 465 | 193,000 |
| 1996/12/27 | 475 | 494 | 470 | 490 | 211,000 |
| 1996/12/26 | 510 | 510 | 450 | 470 | 250,000 |
| 1996/12/25 | 510 | 510 | 495 | 500 | 105,000 |
| 1996/12/24 | 518 | 518 | 500 | 500 | 349,000 |
| 1996/12/20 | 512 | 523 | 503 | 523 | 179,000 |
| 1996/12/19 | 537 | 537 | 502 | 502 | 217,000 |
| 1996/12/18 | 544 | 549 | 541 | 541 | 58,000 |
| 1996/12/17 | 543 | 554 | 541 | 553 | 128,000 |
| 1996/12/16 | 550 | 550 | 541 | 541 | 70,000 |
| 1996/12/13 | 540 | 550 | 518 | 550 | 1,655,000 |
| 1996/12/12 | 550 | 552 | 544 | 544 | 174,000 |
| 1996/12/11 | 556 | 559 | 543 | 550 | 175,000 |
| 1996/12/10 | 555 | 556 | 550 | 556 | 61,000 |
| 1996/12/09 | 545 | 548 | 536 | 538 | 178,000 |
| 1996/12/06 | 555 | 555 | 501 | 501 | 243,000 |
| 1996/12/05 | 557 | 558 | 547 | 557 | 128,000 |
| 1996/12/04 | 556 | 560 | 550 | 557 | 103,000 |
| 1996/12/03 | 548 | 556 | 540 | 549 | 112,000 |
| 1996/12/02 | 567 | 570 | 547 | 547 | 138,000 |
| 1996/11/29 | 550 | 559 | 549 | 557 | 300,000 |
| 1996/11/28 | 568 | 568 | 559 | 559 | 173,000 |
| 1996/11/27 | 580 | 590 | 568 | 568 | 240,000 |
| 1996/11/26 | 586 | 586 | 570 | 577 | 168,000 |
| 1996/11/25 | 584 | 584 | 576 | 576 | 108,000 |
| 1996/11/22 | 586 | 587 | 569 | 584 | 145,000 |
| 1996/11/21 | 585 | 590 | 578 | 581 | 179,000 |
| 1996/11/20 | 578 | 585 | 577 | 585 | 195,000 |
| 1996/11/19 | 566 | 576 | 563 | 575 | 81,000 |
| 1996/11/18 | 564 | 564 | 562 | 563 | 95,000 |
| 1996/11/15 | 580 | 584 | 558 | 561 | 195,000 |
| 1996/11/14 | 577 | 577 | 573 | 576 | 88,000 |
| 1996/11/13 | 578 | 579 | 563 | 572 | 91,000 |
| 1996/11/12 | 574 | 579 | 574 | 577 | 265,000 |
| 1996/11/11 | 570 | 576 | 560 | 574 | 121,000 |
| 1996/11/08 | 561 | 580 | 553 | 576 | 491,000 |
| 1996/11/07 | 566 | 569 | 551 | 551 | 109,000 |
| 1996/11/06 | 537 | 565 | 537 | 565 | 206,000 |
| 1996/11/05 | 545 | 545 | 530 | 542 | 27,000 |
| 1996/11/01 | 536 | 549 | 533 | 549 | 143,000 |
| 1996/10/31 | 543 | 545 | 533 | 533 | 95,000 |
| 1996/10/30 | 554 | 558 | 543 | 543 | 122,000 |
| 1996/10/29 | 550 | 562 | 549 | 559 | 132,000 |
| 1996/10/28 | 549 | 555 | 549 | 549 | 139,000 |
| 1996/10/25 | 562 | 563 | 550 | 554 | 127,000 |
| 1996/10/24 | 559 | 566 | 557 | 566 | 87,000 |
| 1996/10/23 | 558 | 561 | 546 | 559 | 141,000 |
| 1996/10/22 | 557 | 563 | 547 | 563 | 142,000 |
| 1996/10/21 | 572 | 572 | 557 | 557 | 77,000 |
| 1996/10/18 | 564 | 573 | 560 | 573 | 287,000 |
| 1996/10/17 | 563 | 566 | 559 | 564 | 96,000 |
| 1996/10/16 | 563 | 571 | 554 | 571 | 255,000 |
| 1996/10/15 | 547 | 558 | 545 | 558 | 231,000 |
| 1996/10/14 | 544 | 544 | 526 | 537 | 110,000 |
| 1996/10/11 | 540 | 540 | 527 | 540 | 261,000 |
| 1996/10/09 | 531 | 539 | 528 | 536 | 112,000 |
| 1996/10/08 | 541 | 546 | 537 | 546 | 331,000 |
| 1996/10/07 | 552 | 553 | 537 | 545 | 140,000 |
| 1996/10/04 | 535 | 555 | 532 | 548 | 214,000 |
| 1996/10/03 | 570 | 570 | 554 | 565 | 177,000 |
| 1996/10/02 | 560 | 568 | 553 | 567 | 309,000 |
| 1996/10/01 | 567 | 567 | 556 | 559 | 100,000 |
| 1996/09/30 | 567 | 569 | 565 | 567 | 57,000 |
| 1996/09/27 | 567 | 573 | 556 | 556 | 150,000 |
| 1996/09/26 | 571 | 571 | 565 | 570 | 638,000 |
| 1996/09/25 | 571 | 572 | 558 | 572 | 90,000 |
| 1996/09/24 | 573 | 574 | 555 | 571 | 218,000 |
| 1996/09/20 | 568 | 574 | 565 | 574 | 146,000 |
| 1996/09/19 | 557 | 574 | 556 | 568 | 200,000 |
| 1996/09/18 | 552 | 570 | 552 | 559 | 200,000 |
| 1996/09/17 | 557 | 576 | 555 | 571 | 319,000 |
| 1996/09/13 | 534 | 550 | 530 | 541 | 1,660,000 |
| 1996/09/12 | 526 | 535 | 523 | 525 | 80,000 |
| 1996/09/11 | 531 | 533 | 520 | 525 | 178,000 |
| 1996/09/10 | 522 | 533 | 520 | 533 | 168,000 |
| 1996/09/09 | 523 | 523 | 515 | 521 | 91,000 |
| 1996/09/06 | 510 | 514 | 503 | 503 | 137,000 |
| 1996/09/05 | 509 | 530 | 509 | 515 | 53,000 |
| 1996/09/04 | 511 | 514 | 501 | 510 | 85,000 |
| 1996/09/03 | 506 | 525 | 500 | 511 | 115,000 |
| 1996/09/02 | 515 | 523 | 507 | 508 | 168,000 |
| 1996/08/30 | 527 | 528 | 506 | 506 | 263,000 |
| 1996/08/29 | 544 | 545 | 527 | 527 | 102,000 |
| 1996/08/28 | 536 | 541 | 528 | 534 | 162,000 |
| 1996/08/27 | 537 | 552 | 537 | 550 | 35,000 |
| 1996/08/26 | 555 | 555 | 533 | 533 | 64,000 |
| 1996/08/23 | 558 | 558 | 542 | 555 | 88,000 |
| 1996/08/22 | 554 | 556 | 545 | 556 | 71,000 |
| 1996/08/21 | 559 | 559 | 550 | 556 | 161,000 |
| 1996/08/20 | 534 | 547 | 532 | 547 | 101,000 |
| 1996/08/19 | 528 | 555 | 528 | 554 | 121,000 |
| 1996/08/16 | 532 | 534 | 525 | 525 | 28,000 |
| 1996/08/15 | 543 | 543 | 526 | 526 | 104,000 |
| 1996/08/14 | 527 | 545 | 520 | 543 | 112,000 |
| 1996/08/13 | 513 | 520 | 513 | 520 | 63,000 |
| 1996/08/12 | 509 | 520 | 509 | 515 | 63,000 |
| 1996/08/09 | 523 | 525 | 505 | 509 | 403,000 |
| 1996/08/08 | 513 | 530 | 513 | 523 | 115,000 |
| 1996/08/07 | 513 | 516 | 510 | 510 | 94,000 |
| 1996/08/06 | 525 | 525 | 510 | 511 | 116,000 |
| 1996/08/05 | 539 | 539 | 529 | 535 | 74,000 |
| 1996/08/02 | 533 | 542 | 530 | 536 | 114,000 |
| 1996/08/01 | 516 | 539 | 509 | 530 | 192,000 |
| 1996/07/31 | 530 | 530 | 505 | 506 | 158,000 |
| 1996/07/30 | 530 | 530 | 520 | 525 | 129,000 |
| 1996/07/29 | 550 | 550 | 531 | 532 | 155,000 |
| 1996/07/26 | 543 | 547 | 535 | 540 | 590,000 |
| 1996/07/25 | 542 | 562 | 533 | 553 | 199,000 |
| 1996/07/24 | 560 | 560 | 530 | 532 | 186,000 |
| 1996/07/23 | 533 | 565 | 533 | 565 | 173,000 |
| 1996/07/22 | 566 | 566 | 543 | 543 | 79,000 |
| 1996/07/19 | 563 | 571 | 562 | 562 | 106,000 |
| 1996/07/18 | 547 | 568 | 547 | 566 | 49,000 |
| 1996/07/17 | 563 | 563 | 547 | 547 | 72,000 |
| 1996/07/16 | 549 | 554 | 546 | 554 | 58,000 |
| 1996/07/15 | 565 | 568 | 542 | 568 | 161,000 |
| 1996/07/12 | 543 | 560 | 543 | 555 | 243,000 |
| 1996/07/11 | 559 | 568 | 559 | 563 | 41,000 |
| 1996/07/10 | 560 | 567 | 556 | 556 | 72,000 |
| 1996/07/09 | 571 | 571 | 556 | 556 | 111,000 |
| 1996/07/08 | 578 | 578 | 557 | 572 | 150,000 |
| 1996/07/05 | 577 | 584 | 567 | 568 | 110,000 |
| 1996/07/04 | 568 | 572 | 564 | 567 | 84,000 |
| 1996/07/03 | 582 | 582 | 564 | 578 | 110,000 |
| 1996/07/02 | 565 | 572 | 562 | 572 | 119,000 |
| 1996/07/01 | 581 | 581 | 570 | 572 | 73,000 |
| 1996/06/28 | 580 | 582 | 576 | 581 | 90,000 |
| 1996/06/27 | 586 | 590 | 576 | 579 | 113,000 |
| 1996/06/26 | 585 | 591 | 580 | 589 | 134,000 |
| 1996/06/25 | 589 | 595 | 583 | 595 | 121,000 |
| 1996/06/24 | 590 | 595 | 570 | 590 | 153,000 |
| 1996/06/21 | 597 | 597 | 582 | 590 | 142,000 |
| 1996/06/20 | 578 | 597 | 560 | 597 | 152,000 |
| 1996/06/19 | 582 | 598 | 575 | 575 | 201,000 |
| 1996/06/18 | 598 | 598 | 584 | 592 | 176,000 |
| 1996/06/17 | 586 | 593 | 580 | 588 | 172,000 |
| 1996/06/14 | 590 | 599 | 580 | 586 | 1,721,000 |
| 1996/06/13 | 580 | 585 | 569 | 580 | 290,000 |
| 1996/06/12 | 560 | 600 | 560 | 600 | 269,000 |
| 1996/06/11 | 555 | 560 | 551 | 560 | 161,000 |
| 1996/06/10 | 570 | 570 | 553 | 559 | 92,000 |
| 1996/06/07 | 570 | 570 | 552 | 569 | 112,000 |
| 1996/06/06 | 574 | 580 | 560 | 560 | 153,000 |
| 1996/06/05 | 574 | 578 | 559 | 564 | 92,000 |
| 1996/06/04 | 566 | 570 | 551 | 565 | 162,000 |
| 1996/06/03 | 595 | 595 | 550 | 556 | 388,000 |
| 1996/05/31 | 590 | 598 | 571 | 576 | 333,000 |
| 1996/05/30 | 597 | 604 | 575 | 590 | 848,000 |
| 1996/05/29 | 564 | 620 | 564 | 607 | 2,604,000 |
| 1996/05/28 | 550 | 559 | 549 | 559 | 222,000 |
| 1996/05/27 | 550 | 553 | 541 | 545 | 215,000 |
| 1996/05/24 | 544 | 555 | 534 | 540 | 420,000 |
| 1996/05/23 | 547 | 547 | 534 | 534 | 204,000 |
| 1996/05/22 | 550 | 550 | 528 | 529 | 197,000 |
| 1996/05/21 | 536 | 550 | 536 | 548 | 252,000 |
| 1996/05/20 | 544 | 550 | 536 | 536 | 350,000 |
| 1996/05/17 | 522 | 544 | 522 | 544 | 210,000 |
| 1996/05/16 | 545 | 545 | 535 | 538 | 523,000 |
| 1996/05/15 | 528 | 545 | 521 | 545 | 413,000 |
| 1996/05/14 | 519 | 519 | 507 | 508 | 90,000 |
| 1996/05/13 | 536 | 536 | 510 | 510 | 100,000 |
| 1996/05/10 | 524 | 528 | 521 | 528 | 255,000 |
| 1996/05/09 | 535 | 535 | 510 | 521 | 261,000 |
| 1996/05/08 | 525 | 537 | 523 | 536 | 529,000 |
| 1996/05/07 | 526 | 533 | 521 | 532 | 214,000 |
| 1996/05/02 | 521 | 536 | 521 | 523 | 453,000 |
| 1996/05/01 | 523 | 530 | 519 | 520 | 313,000 |
| 1996/04/30 | 522 | 531 | 518 | 519 | 215,000 |
| 1996/04/26 | 525 | 536 | 525 | 534 | 217,000 |
| 1996/04/25 | 527 | 533 | 527 | 533 | 147,000 |
| 1996/04/24 | 526 | 541 | 526 | 527 | 130,000 |
| 1996/04/23 | 546 | 546 | 530 | 533 | 151,000 |
| 1996/04/22 | 546 | 546 | 532 | 541 | 100,000 |
| 1996/04/19 | 532 | 539 | 529 | 536 | 143,000 |
| 1996/04/18 | 533 | 539 | 532 | 539 | 117,000 |
| 1996/04/17 | 539 | 543 | 535 | 535 | 118,000 |
| 1996/04/16 | 542 | 550 | 536 | 539 | 377,000 |
| 1996/04/15 | 549 | 549 | 535 | 539 | 148,000 |
| 1996/04/12 | 538 | 541 | 530 | 530 | 430,000 |
| 1996/04/11 | 543 | 549 | 535 | 538 | 324,000 |
| 1996/04/10 | 532 | 545 | 532 | 543 | 240,000 |
| 1996/04/09 | 526 | 541 | 526 | 541 | 136,000 |
| 1996/04/08 | 527 | 534 | 523 | 523 | 87,000 |
| 1996/04/05 | 540 | 542 | 531 | 542 | 152,000 |
| 1996/04/04 | 523 | 545 | 523 | 542 | 188,000 |
| 1996/04/03 | 539 | 550 | 516 | 526 | 221,000 |
| 1996/04/02 | 540 | 554 | 535 | 539 | 190,000 |
| 1996/04/01 | 545 | 560 | 540 | 542 | 262,000 |
| 1996/03/29 | 553 | 553 | 536 | 550 | 222,000 |
| 1996/03/28 | 550 | 570 | 540 | 550 | 552,000 |
| 1996/03/27 | 510 | 550 | 505 | 548 | 723,000 |
| 1996/03/26 | 510 | 518 | 503 | 503 | 246,000 |
| 1996/03/25 | 513 | 513 | 503 | 510 | 186,000 |
| 1996/03/22 | 519 | 519 | 506 | 508 | 271,000 |
| 1996/03/21 | 504 | 514 | 504 | 514 | 121,000 |
| 1996/03/19 | 510 | 515 | 504 | 504 | 339,000 |
| 1996/03/18 | 493 | 510 | 488 | 510 | 178,000 |
| 1996/03/15 | 500 | 513 | 495 | 510 | 331,000 |
| 1996/03/14 | 474 | 490 | 474 | 490 | 114,000 |
| 1996/03/13 | 482 | 482 | 465 | 474 | 126,000 |
| 1996/03/12 | 477 | 484 | 470 | 484 | 111,000 |
| 1996/03/11 | 485 | 490 | 472 | 472 | 219,000 |
| 1996/03/08 | 486 | 500 | 486 | 490 | 2,854,000 |
| 1996/03/07 | 477 | 496 | 476 | 496 | 70,000 |
| 1996/03/06 | 494 | 499 | 486 | 497 | 155,000 |
| 1996/03/05 | 484 | 496 | 484 | 496 | 169,000 |
| 1996/03/04 | 470 | 480 | 470 | 477 | 25,000 |
| 1996/03/01 | 472 | 475 | 466 | 475 | 80,000 |
| 1996/02/29 | 465 | 476 | 464 | 476 | 84,000 |
| 1996/02/28 | 474 | 484 | 465 | 465 | 103,000 |
| 1996/02/27 | 485 | 491 | 465 | 469 | 224,000 |
| 1996/02/26 | 498 | 504 | 493 | 504 | 202,000 |
| 1996/02/23 | 494 | 494 | 486 | 489 | 173,000 |
| 1996/02/22 | 490 | 490 | 482 | 486 | 151,000 |
| 1996/02/21 | 498 | 498 | 485 | 485 | 119,000 |
| 1996/02/20 | 489 | 498 | 485 | 497 | 199,000 |
| 1996/02/19 | 494 | 494 | 484 | 489 | 66,000 |
| 1996/02/16 | 498 | 500 | 485 | 486 | 91,000 |
| 1996/02/15 | 502 | 505 | 489 | 500 | 124,000 |
| 1996/02/14 | 489 | 503 | 487 | 497 | 173,000 |
| 1996/02/13 | 518 | 518 | 486 | 487 | 100,000 |
| 1996/02/09 | 516 | 516 | 495 | 500 | 362,000 |
| 1996/02/08 | 512 | 516 | 501 | 516 | 108,000 |
| 1996/02/07 | 519 | 519 | 501 | 514 | 187,000 |
| 1996/02/06 | 488 | 520 | 487 | 520 | 267,000 |
| 1996/02/05 | 502 | 502 | 489 | 489 | 128,000 |
| 1996/02/02 | 500 | 503 | 497 | 503 | 198,000 |
| 1996/02/01 | 502 | 502 | 497 | 500 | 132,000 |
| 1996/01/31 | 516 | 516 | 503 | 503 | 95,000 |
| 1996/01/30 | 506 | 519 | 506 | 516 | 157,000 |
| 1996/01/29 | 505 | 509 | 498 | 506 | 153,000 |
| 1996/01/26 | 486 | 515 | 486 | 515 | 283,000 |
| 1996/01/25 | 510 | 510 | 485 | 486 | 227,000 |
| 1996/01/24 | 476 | 500 | 475 | 500 | 246,000 |
| 1996/01/23 | 483 | 498 | 465 | 465 | 93,000 |
| 1996/01/22 | 495 | 495 | 478 | 488 | 75,000 |
| 1996/01/19 | 496 | 496 | 482 | 495 | 152,000 |
| 1996/01/18 | 493 | 500 | 488 | 499 | 313,000 |
| 1996/01/17 | 487 | 494 | 476 | 481 | 218,000 |
| 1996/01/16 | 479 | 495 | 478 | 495 | 279,000 |
| 1996/01/12 | 482 | 490 | 473 | 478 | 264,000 |
| 1996/01/11 | 476 | 480 | 470 | 471 | 125,000 |
| 1996/01/10 | 475 | 480 | 470 | 478 | 103,000 |
| 1996/01/09 | 473 | 480 | 467 | 480 | 143,000 |
| 1996/01/08 | 461 | 475 | 459 | 475 | 78,000 |
| 1996/01/05 | 459 | 467 | 458 | 466 | 130,000 |
| 1996/01/04 | 471 | 471 | 462 | 469 | 49,000 |