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 |
---|---|---|---|---|---|
1998/12/30 | 118 | 122 | 116 | 122 | 85,000 |
1998/12/29 | 122 | 122 | 116 | 118 | 131,000 |
1998/12/28 | 120 | 121 | 118 | 118 | 103,000 |
1998/12/25 | 124 | 124 | 119 | 119 | 118,000 |
1998/12/24 | 124 | 124 | 119 | 119 | 169,000 |
1998/12/22 | 128 | 128 | 118 | 120 | 270,000 |
1998/12/21 | 132 | 132 | 127 | 132 | 81,000 |
1998/12/18 | 132 | 134 | 131 | 132 | 48,000 |
1998/12/17 | 132 | 138 | 130 | 137 | 117,000 |
1998/12/16 | 136 | 138 | 132 | 135 | 77,000 |
1998/12/15 | 136 | 139 | 135 | 135 | 246,000 |
1998/12/14 | 135 | 136 | 131 | 135 | 112,000 |
1998/12/11 | 131 | 138 | 131 | 132 | 1,237,000 |
1998/12/10 | 142 | 146 | 141 | 141 | 86,000 |
1998/12/09 | 141 | 145 | 140 | 145 | 39,000 |
1998/12/08 | 142 | 146 | 142 | 146 | 84,000 |
1998/12/07 | 143 | 146 | 142 | 146 | 44,000 |
1998/12/04 | 139 | 144 | 138 | 144 | 93,000 |
1998/12/03 | 140 | 144 | 138 | 144 | 114,000 |
1998/12/02 | 144 | 146 | 140 | 146 | 76,000 |
1998/12/01 | 142 | 145 | 138 | 140 | 53,000 |
1998/11/30 | 146 | 147 | 139 | 147 | 133,000 |
1998/11/27 | 144 | 149 | 141 | 141 | 159,000 |
1998/11/26 | 148 | 148 | 142 | 143 | 73,000 |
1998/11/25 | 149 | 149 | 143 | 149 | 95,000 |
1998/11/24 | 150 | 150 | 143 | 150 | 197,000 |
1998/11/20 | 147 | 149 | 145 | 149 | 174,000 |
1998/11/19 | 144 | 149 | 142 | 143 | 176,000 |
1998/11/18 | 144 | 149 | 140 | 149 | 302,000 |
1998/11/17 | 146 | 146 | 140 | 145 | 76,000 |
1998/11/16 | 146 | 147 | 142 | 147 | 154,000 |
1998/11/13 | 142 | 145 | 138 | 144 | 638,000 |
1998/11/12 | 140 | 145 | 137 | 137 | 131,000 |
1998/11/11 | 134 | 145 | 134 | 145 | 195,000 |
1998/11/10 | 136 | 144 | 136 | 139 | 116,000 |
1998/11/09 | 141 | 142 | 137 | 141 | 69,000 |
1998/11/06 | 140 | 141 | 136 | 136 | 35,000 |
1998/11/05 | 147 | 147 | 135 | 135 | 209,000 |
1998/11/04 | 145 | 147 | 140 | 147 | 192,000 |
1998/11/02 | 140 | 143 | 136 | 143 | 79,000 |
1998/10/30 | 139 | 142 | 134 | 140 | 132,000 |
1998/10/29 | 138 | 140 | 134 | 138 | 123,000 |
1998/10/28 | 137 | 143 | 134 | 134 | 82,000 |
1998/10/27 | 141 | 142 | 136 | 137 | 116,000 |
1998/10/26 | 139 | 145 | 135 | 143 | 98,000 |
1998/10/23 | 145 | 147 | 131 | 139 | 149,000 |
1998/10/22 | 143 | 149 | 141 | 147 | 408,000 |
1998/10/21 | 138 | 147 | 138 | 144 | 473,000 |
1998/10/20 | 131 | 138 | 128 | 138 | 134,000 |
1998/10/19 | 128 | 137 | 128 | 133 | 329,000 |
1998/10/16 | 131 | 132 | 127 | 130 | 160,000 |
1998/10/15 | 132 | 133 | 129 | 131 | 240,000 |
1998/10/14 | 132 | 132 | 128 | 131 | 151,000 |
1998/10/13 | 127 | 134 | 127 | 130 | 175,000 |
1998/10/12 | 130 | 132 | 125 | 132 | 284,000 |
1998/10/09 | 115 | 132 | 115 | 130 | 634,000 |
1998/10/08 | 132 | 132 | 118 | 120 | 176,000 |
1998/10/07 | 122 | 134 | 122 | 134 | 388,000 |
1998/10/06 | 113 | 122 | 113 | 122 | 168,000 |
1998/10/05 | 114 | 117 | 112 | 117 | 98,000 |
1998/10/02 | 111 | 122 | 110 | 115 | 277,000 |
1998/10/01 | 110 | 126 | 110 | 115 | 335,000 |
1998/09/30 | 121 | 125 | 115 | 115 | 308,000 |
1998/09/29 | 127 | 127 | 121 | 121 | 152,000 |
1998/09/28 | 129 | 132 | 125 | 131 | 139,000 |
1998/09/25 | 130 | 130 | 122 | 125 | 130,000 |
1998/09/24 | 132 | 135 | 130 | 131 | 180,000 |
1998/09/22 | 123 | 133 | 122 | 133 | 409,000 |
1998/09/21 | 119 | 124 | 119 | 121 | 150,000 |
1998/09/18 | 118 | 129 | 118 | 128 | 192,000 |
1998/09/17 | 126 | 127 | 118 | 119 | 225,000 |
1998/09/16 | 130 | 133 | 124 | 124 | 1,157,000 |
1998/09/14 | 123 | 126 | 120 | 125 | 364,000 |
1998/09/11 | 133 | 133 | 115 | 115 | 2,923,000 |
1998/09/10 | 131 | 135 | 125 | 133 | 165,000 |
1998/09/09 | 138 | 138 | 130 | 132 | 332,000 |
1998/09/08 | 128 | 140 | 127 | 134 | 531,000 |
1998/09/07 | 114 | 130 | 113 | 129 | 402,000 |
1998/09/04 | 115 | 119 | 115 | 115 | 106,000 |
1998/09/03 | 123 | 123 | 118 | 118 | 108,000 |
1998/09/02 | 122 | 126 | 118 | 123 | 360,000 |
1998/09/01 | 111 | 123 | 111 | 122 | 221,000 |
1998/08/31 | 118 | 120 | 112 | 113 | 257,000 |
1998/08/28 | 115 | 122 | 112 | 113 | 608,000 |
1998/08/27 | 120 | 126 | 115 | 116 | 394,000 |
1998/08/26 | 126 | 127 | 120 | 120 | 209,000 |
1998/08/25 | 129 | 133 | 128 | 128 | 129,000 |
1998/08/24 | 125 | 126 | 122 | 124 | 115,000 |
1998/08/21 | 126 | 138 | 126 | 130 | 94,000 |
1998/08/20 | 130 | 130 | 125 | 130 | 149,000 |
1998/08/19 | 126 | 132 | 125 | 132 | 108,000 |
1998/08/18 | 128 | 130 | 121 | 124 | 226,000 |
1998/08/17 | 135 | 135 | 116 | 118 | 495,000 |
1998/08/14 | 134 | 138 | 130 | 132 | 635,000 |
1998/08/13 | 135 | 137 | 134 | 136 | 89,000 |
1998/08/12 | 131 | 137 | 131 | 135 | 157,000 |
1998/08/11 | 132 | 135 | 131 | 131 | 150,000 |
1998/08/10 | 138 | 139 | 132 | 132 | 176,000 |
1998/08/07 | 140 | 143 | 138 | 138 | 98,000 |
1998/08/06 | 142 | 143 | 138 | 138 | 121,000 |
1998/08/05 | 142 | 146 | 140 | 143 | 141,000 |
1998/08/04 | 143 | 147 | 141 | 142 | 83,000 |
1998/08/03 | 145 | 145 | 141 | 145 | 113,000 |
1998/07/31 | 148 | 148 | 144 | 145 | 68,000 |
1998/07/30 | 148 | 149 | 143 | 143 | 102,000 |
1998/07/29 | 144 | 148 | 142 | 143 | 127,000 |
1998/07/28 | 146 | 149 | 142 | 142 | 103,000 |
1998/07/27 | 142 | 145 | 141 | 141 | 226,000 |
1998/07/24 | 143 | 153 | 142 | 150 | 211,000 |
1998/07/23 | 147 | 153 | 142 | 144 | 291,000 |
1998/07/22 | 149 | 153 | 147 | 148 | 122,000 |
1998/07/21 | 154 | 158 | 150 | 150 | 154,000 |
1998/07/17 | 156 | 156 | 151 | 151 | 228,000 |
1998/07/16 | 155 | 159 | 153 | 158 | 210,000 |
1998/07/15 | 165 | 166 | 153 | 153 | 219,000 |
1998/07/14 | 157 | 160 | 152 | 160 | 196,000 |
1998/07/13 | 144 | 154 | 140 | 152 | 298,000 |
1998/07/10 | 158 | 159 | 141 | 143 | 876,000 |
1998/07/09 | 159 | 160 | 158 | 158 | 161,000 |
1998/07/08 | 166 | 174 | 165 | 165 | 134,000 |
1998/07/07 | 177 | 179 | 163 | 165 | 194,000 |
1998/07/06 | 162 | 179 | 162 | 172 | 328,000 |
1998/07/03 | 157 | 170 | 157 | 166 | 289,000 |
1998/07/02 | 162 | 170 | 160 | 162 | 800,000 |
1998/07/01 | 142 | 151 | 137 | 151 | 653,000 |
1998/06/30 | 137 | 147 | 136 | 145 | 335,000 |
1998/06/29 | 135 | 137 | 131 | 136 | 114,000 |
1998/06/26 | 131 | 138 | 127 | 137 | 285,000 |
1998/06/25 | 135 | 135 | 130 | 133 | 294,000 |
1998/06/24 | 136 | 138 | 132 | 132 | 158,000 |
1998/06/23 | 138 | 139 | 132 | 132 | 163,000 |
1998/06/22 | 136 | 143 | 134 | 139 | 93,000 |
1998/06/19 | 140 | 145 | 138 | 141 | 92,000 |
1998/06/18 | 147 | 148 | 138 | 142 | 345,000 |
1998/06/17 | 132 | 138 | 130 | 132 | 145,000 |
1998/06/16 | 130 | 140 | 130 | 133 | 241,000 |
1998/06/15 | 136 | 137 | 131 | 131 | 384,000 |
1998/06/12 | 133 | 136 | 127 | 131 | 1,088,000 |
1998/06/11 | 137 | 143 | 133 | 133 | 398,000 |
1998/06/10 | 144 | 145 | 138 | 138 | 365,000 |
1998/06/09 | 141 | 147 | 140 | 147 | 78,000 |
1998/06/08 | 142 | 144 | 140 | 140 | 101,000 |
1998/06/05 | 145 | 145 | 140 | 141 | 145,000 |
1998/06/04 | 144 | 152 | 142 | 148 | 149,000 |
1998/06/03 | 146 | 146 | 141 | 143 | 268,000 |
1998/06/02 | 149 | 149 | 145 | 145 | 101,000 |
1998/06/01 | 150 | 155 | 145 | 146 | 127,000 |
1998/05/29 | 150 | 155 | 147 | 149 | 155,000 |
1998/05/28 | 150 | 160 | 150 | 155 | 120,000 |
1998/05/27 | 154 | 159 | 148 | 153 | 277,000 |
1998/05/26 | 156 | 160 | 155 | 160 | 95,000 |
1998/05/25 | 160 | 160 | 152 | 155 | 93,000 |
1998/05/22 | 154 | 160 | 151 | 155 | 182,000 |
1998/05/21 | 153 | 160 | 150 | 150 | 190,000 |
1998/05/20 | 149 | 154 | 146 | 148 | 171,000 |
1998/05/19 | 150 | 154 | 144 | 153 | 176,000 |
1998/05/18 | 150 | 155 | 141 | 153 | 209,000 |
1998/05/15 | 155 | 163 | 145 | 145 | 359,000 |
1998/05/14 | 160 | 160 | 150 | 150 | 197,000 |
1998/05/13 | 155 | 157 | 152 | 155 | 227,000 |
1998/05/12 | 163 | 164 | 155 | 155 | 275,000 |
1998/05/11 | 160 | 170 | 160 | 166 | 98,000 |
1998/05/08 | 161 | 166 | 157 | 158 | 728,000 |
1998/05/07 | 155 | 166 | 154 | 166 | 243,000 |
1998/05/06 | 160 | 163 | 153 | 157 | 397,000 |
1998/05/01 | 176 | 176 | 168 | 172 | 191,000 |
1998/04/30 | 173 | 178 | 170 | 171 | 197,000 |
1998/04/28 | 175 | 175 | 166 | 168 | 387,000 |
1998/04/27 | 185 | 185 | 175 | 176 | 331,000 |
1998/04/24 | 190 | 195 | 184 | 188 | 162,000 |
1998/04/23 | 189 | 191 | 181 | 181 | 189,000 |
1998/04/22 | 190 | 190 | 182 | 184 | 210,000 |
1998/04/21 | 193 | 196 | 183 | 195 | 159,000 |
1998/04/20 | 191 | 197 | 185 | 188 | 153,000 |
1998/04/17 | 193 | 200 | 181 | 186 | 358,000 |
1998/04/16 | 212 | 216 | 194 | 194 | 293,000 |
1998/04/15 | 214 | 214 | 210 | 210 | 130,000 |
1998/04/14 | 209 | 211 | 198 | 199 | 108,000 |
1998/04/13 | 211 | 215 | 207 | 209 | 83,000 |
1998/04/10 | 219 | 219 | 206 | 214 | 288,000 |
1998/04/09 | 215 | 220 | 209 | 219 | 149,000 |
1998/04/08 | 213 | 220 | 213 | 216 | 95,000 |
1998/04/07 | 205 | 214 | 196 | 213 | 141,000 |
1998/04/06 | 190 | 195 | 185 | 186 | 183,000 |
1998/04/03 | 189 | 194 | 178 | 181 | 302,000 |
1998/04/02 | 204 | 204 | 185 | 185 | 274,000 |
1998/04/01 | 209 | 216 | 206 | 207 | 198,000 |
1998/03/31 | 226 | 232 | 209 | 211 | 414,000 |
1998/03/30 | 251 | 253 | 221 | 221 | 242,000 |
1998/03/27 | 259 | 263 | 245 | 246 | 163,000 |
1998/03/26 | 257 | 264 | 257 | 260 | 158,000 |
1998/03/25 | 249 | 270 | 245 | 246 | 205,000 |
1998/03/24 | 249 | 255 | 245 | 245 | 200,000 |
1998/03/23 | 260 | 264 | 254 | 254 | 238,000 |
1998/03/20 | 249 | 270 | 249 | 270 | 247,000 |
1998/03/19 | 249 | 261 | 249 | 259 | 77,000 |
1998/03/18 | 269 | 272 | 241 | 246 | 203,000 |
1998/03/17 | 256 | 262 | 251 | 261 | 1,157,000 |
1998/03/16 | 265 | 265 | 250 | 251 | 73,000 |
1998/03/13 | 245 | 265 | 245 | 265 | 940,000 |
1998/03/12 | 248 | 249 | 245 | 245 | 55,000 |
1998/03/11 | 248 | 250 | 243 | 248 | 40,000 |
1998/03/10 | 247 | 255 | 243 | 251 | 78,000 |
1998/03/09 | 258 | 258 | 245 | 245 | 159,000 |
1998/03/06 | 240 | 250 | 235 | 250 | 144,000 |
1998/03/05 | 233 | 237 | 233 | 235 | 43,000 |
1998/03/04 | 244 | 247 | 240 | 243 | 81,000 |
1998/03/03 | 235 | 249 | 235 | 246 | 118,000 |
1998/03/02 | 244 | 252 | 241 | 250 | 259,000 |
1998/02/27 | 229 | 234 | 223 | 234 | 138,000 |
1998/02/26 | 221 | 228 | 212 | 221 | 113,000 |
1998/02/25 | 211 | 234 | 204 | 234 | 202,000 |
1998/02/24 | 224 | 224 | 210 | 210 | 213,000 |
1998/02/23 | 225 | 232 | 222 | 223 | 127,000 |
1998/02/20 | 226 | 236 | 223 | 235 | 101,000 |
1998/02/19 | 232 | 238 | 221 | 221 | 151,000 |
1998/02/18 | 232 | 235 | 222 | 222 | 59,000 |
1998/02/17 | 222 | 233 | 221 | 233 | 56,000 |
1998/02/16 | 225 | 226 | 222 | 225 | 130,000 |
1998/02/13 | 250 | 250 | 223 | 226 | 524,000 |
1998/02/12 | 246 | 246 | 240 | 245 | 87,000 |
1998/02/10 | 240 | 247 | 237 | 247 | 108,000 |
1998/02/09 | 245 | 247 | 232 | 237 | 90,000 |
1998/02/06 | 240 | 245 | 239 | 242 | 163,000 |
1998/02/05 | 225 | 240 | 225 | 231 | 143,000 |
1998/02/04 | 222 | 230 | 220 | 229 | 68,000 |
1998/02/03 | 235 | 235 | 220 | 220 | 165,000 |
1998/02/02 | 220 | 223 | 217 | 220 | 143,000 |
1998/01/30 | 231 | 231 | 210 | 210 | 282,000 |
1998/01/29 | 259 | 262 | 231 | 236 | 238,000 |
1998/01/28 | 245 | 259 | 240 | 259 | 293,000 |
1998/01/27 | 236 | 250 | 236 | 238 | 390,000 |
1998/01/26 | 240 | 268 | 239 | 250 | 257,000 |
1998/01/23 | 220 | 235 | 220 | 235 | 264,000 |
1998/01/22 | 215 | 220 | 213 | 220 | 236,000 |
1998/01/21 | 205 | 219 | 205 | 219 | 303,000 |
1998/01/20 | 184 | 205 | 183 | 198 | 179,000 |
1998/01/19 | 191 | 195 | 186 | 188 | 170,000 |
1998/01/16 | 157 | 199 | 157 | 191 | 362,000 |
1998/01/14 | 163 | 165 | 158 | 162 | 234,000 |
1998/01/13 | 154 | 155 | 143 | 153 | 124,000 |
1998/01/12 | 141 | 152 | 141 | 149 | 138,000 |
1998/01/09 | 141 | 151 | 136 | 151 | 296,000 |
1998/01/08 | 139 | 152 | 139 | 141 | 286,000 |
1998/01/07 | 140 | 149 | 137 | 138 | 180,000 |
1998/01/06 | 156 | 158 | 136 | 145 | 232,000 |
1998/01/05 | 151 | 158 | 146 | 158 | 126,000 |