3104 富士紡ホールディングス(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2990890989590598,0009,050
1989-12-28893900892900272,0009,000
1989-12-27896900895895162,0008,950
1989-12-26900908895900291,0009,000
1989-12-25902902891900307,0009,000
1989-12-22910910890892393,0008,920
1989-12-21912914895895704,0008,950
1989-12-20905910900909430,0009,090
1989-12-19890905890900431,0009,000
1989-12-18893908890900508,0009,000
1989-12-15880885871883153,0008,830
1989-12-14880890871885157,0008,850
1989-12-13894894880885162,0008,850
1989-12-12865890862884262,0008,840
1989-12-11870880865865200,0008,650
1989-12-08912912880880452,0008,800
1989-12-07900908891902787,0009,020
1989-12-06887899885895640,0008,950
1989-12-05876889875889623,0008,890
1989-12-04866875860874198,0008,740
1989-12-01879879862866309,0008,660
1989-11-30884887860861305,0008,610
1989-11-29880897880887690,0008,870
1989-11-28873878861871265,0008,710
1989-11-27860875860873196,0008,730
1989-11-24871880860870328,0008,700
1989-11-22870880859871446,0008,710
1989-11-21857870855865438,0008,650
1989-11-20850857850850236,0008,500
1989-11-17850850840849390,0008,490
1989-11-16830850830840382,0008,400
1989-11-15829830820829245,0008,290
1989-11-14818822815820216,0008,200
1989-11-1382082081581973,0008,190
1989-11-10813822806807397,0008,070
1989-11-09817839817822669,0008,220
1989-11-08811827805827318,0008,270
1989-11-07811820811813113,0008,130
1989-11-06817827811825242,0008,250
1989-11-02820825815821247,0008,210
1989-11-01805825803824197,0008,240
1989-10-31802811802805123,0008,050
1989-10-30830830802804111,0008,040
1989-10-27806820794820221,0008,200
1989-10-2681481580680685,0008,060
1989-10-25827827818820128,0008,200
1989-10-24820827820820429,0008,200
1989-10-23827827820827186,0008,270
1989-10-20820821816817495,0008,170
1989-10-19816821815815161,0008,150
1989-10-18800825795821127,0008,210
1989-10-17825825800800130,0008,000
1989-10-1680082079179579,0007,950
1989-10-1381081581081090,0008,100
1989-10-12825829806806155,0008,060
1989-10-11830835820829159,0008,290
1989-10-09830835825825164,0008,250
1989-10-06839839820830301,0008,300
1989-10-05802820800820268,0008,200
1989-10-04791800790800116,0008,000
1989-10-03780798780786165,0007,860
1989-10-02790800790791140,0007,910
1989-09-29807810785785115,0007,850
1989-09-28796806785806100,0008,060
1989-09-27800806785786214,0007,860
1989-09-26809815800800162,0008,000
1989-09-25803805772772151,0007,720
1989-09-22812813803805158,0008,050
1989-09-21799810796810150,0008,100
1989-09-2078779677177162,0007,710
1989-09-1979079877079776,0007,970
1989-09-1877378577178571,0007,850
1989-09-14780784773773109,0007,730
1989-09-1377278377077171,0007,710
1989-09-1277578576578560,0007,850
1989-09-1178078576178569,0007,850
1989-09-08784790783784135,0007,840
1989-09-0778679078078487,0007,840
1989-09-0679480078578676,0007,860
1989-09-05807808800800168,0008,000
1989-09-0481081079580736,0008,070
1989-09-0181081079379398,0007,930
1989-08-31805810792792145,0007,920
1989-08-30819820805805123,0008,050
1989-08-29815820810820120,0008,200
1989-08-28805810800810105,0008,100
1989-08-2581081880580572,0008,050
1989-08-2481581580581060,0008,100
1989-08-23815819803805108,0008,050
1989-08-2281982080381548,0008,150
1989-08-21820820803820127,0008,200
1989-08-18811820801820119,0008,200
1989-08-1781581580080183,0008,010
1989-08-16810815798815128,0008,150
1989-08-1580281079281068,0008,100
1989-08-1479980279080254,0008,020
1989-08-1180280379979958,0007,990
1989-08-10805815802802116,0008,020
1989-08-0981581580280592,0008,050
1989-08-08810815800801133,0008,010
1989-08-0780082080082065,0008,200
1989-08-04807807795800101,0008,000
1989-08-0380581080581065,0008,100
1989-08-02810810802803164,0008,030
1989-08-01820820802820112,0008,200
1989-07-3182582581682079,0008,200
1989-07-28830830816816123,0008,160
1989-07-27827830820821191,0008,210
1989-07-26823838823823222,0008,230
1989-07-25820830810818187,0008,180
1989-07-2478279078279083,0007,900
1989-07-21781790780782134,0007,820
1989-07-20793793780780173,0007,800
1989-07-19783785778778100,0007,780
1989-07-1879979978078092,0007,800
1989-07-17790800779779149,0007,790
1989-07-14801801780780117,0007,800
1989-07-13800800799800267,0008,000
1989-07-12780800780800158,0008,000
1989-07-1179780079779992,0007,990
1989-07-1079381079379560,0007,950
1989-07-07809810803809149,0008,090
1989-07-0678280078279261,0007,920
1989-07-05790790781783105,0007,830
1989-07-0481081078078092,0007,800
1989-07-0377081077081093,0008,100
1989-06-30790790770770167,0007,700
1989-06-2980580578878877,0007,880
1989-06-28810810795803198,0008,030
1989-06-27809820801810282,0008,100
1989-06-26800805790805154,0008,050
1989-06-23788800788796161,0007,960
1989-06-22790798785787117,0007,870
1989-06-21790800789790124,0007,900
1989-06-20790800785798108,0007,980
1989-06-1981781780080078,0008,000
1989-06-16826826800816208,0008,160
1989-06-15830831805816248,0008,160
1989-06-14800816800816285,0008,160
1989-06-13811815800810205,0008,100
1989-06-12815830810811173,0008,110
1989-06-09835840820821159,0008,210
1989-06-08825835821827158,0008,270
1989-06-07810820810818114,0008,180
1989-06-06818820810815155,0008,150
1989-06-05818830811828118,0008,280
1989-06-02830835810818287,0008,180
1989-06-01831839810810295,0008,100
1989-05-31855855840843256,0008,430
1989-05-30855855841848147,0008,480
1989-05-29862870853853268,0008,530
1989-05-26865872860868241,0008,680
1989-05-25865870855855189,0008,550
1989-05-24851880848870263,0008,700
1989-05-23869869841841359,0008,410
1989-05-22861869860869354,0008,690
1989-05-19886890860860547,0008,600
1989-05-18890899885887338,0008,870
1989-05-17907917900900711,0009,000
1989-05-16885917875917842,0009,170
1989-05-15900900885886494,0008,860
1989-05-129009108909002,179,0009,000
1989-05-118759108719003,029,0009,000
1989-05-10870870860865846,0008,650
1989-05-09856860846860764,0008,600
1989-05-08860867846855872,0008,550
1989-05-028408728338701,246,0008,700
1989-05-01820835818835799,0008,350
1989-04-288208258108201,296,0008,200
1989-04-278078218008001,215,0008,000
1989-04-268008007907981,138,0007,980
1989-04-257718007707961,865,0007,960
1989-04-24752770750768398,0007,680
1989-04-21770775756756478,0007,560
1989-04-20779780763770586,0007,700
1989-04-19750770740770480,0007,700
1989-04-18746750740740217,0007,400
1989-04-17741750740740203,0007,400
1989-04-14750750740740192,0007,400
1989-04-13745750740740251,0007,400
1989-04-12758765750750356,0007,500
1989-04-11740758738758251,0007,580
1989-04-10748750740741232,0007,410
1989-04-07749760736750274,0007,500
1989-04-06770773750750349,0007,500
1989-04-05779779770775394,0007,750
1989-04-04779779772777554,0007,770
1989-04-03768779760771591,0007,710
1989-03-31750780750769637,0007,690
1989-03-30727749711744299,0007,440
1989-03-29740740721726194,0007,260
1989-03-28705730705720176,0007,200
1989-03-27715726711720394,0007,200
1989-03-24721730712713278,0007,130
1989-03-23718718706718233,0007,180
1989-03-22705725705718298,0007,180
1989-03-20711720700705444,0007,050
1989-03-17730740725735397,0007,350
1989-03-16748748740740417,0007,400
1989-03-15745749740748399,0007,480
1989-03-14740745740745270,0007,450
1989-03-13743750740740357,0007,400
1989-03-10745750735743315,0007,430
1989-03-09760760745750331,0007,500
1989-03-08764768751751744,0007,510
1989-03-07751760747760691,0007,600
1989-03-06757765745747889,0007,470
1989-03-037437587417501,061,0007,500
1989-03-02748748727736474,0007,360
1989-03-017607607317351,225,0007,350
1989-02-287337547307302,107,0007,300
1989-02-27725730715730816,0007,300
1989-02-23728729720726903,0007,260
1989-02-227287287167251,507,0007,250
1989-02-21700714699705781,0007,050
1989-02-20705706690699401,0006,990
1989-02-17680706675706689,0007,060
1989-02-16675682673680423,0006,800
1989-02-15680683675675269,0006,750
1989-02-14690690675675227,0006,750
1989-02-13680689670670283,0006,700
1989-02-10695705690690458,0006,900
1989-02-09706710695695590,0006,950
1989-02-08685700685700897,0007,000
1989-02-07690694682682395,0006,820
1989-02-06693695680680388,0006,800
1989-02-03678687675684436,0006,840
1989-02-02684684670670537,0006,700
1989-02-01691697682682546,0006,820
1989-01-31698698688688369,0006,880
1989-01-30698700685688674,0006,880
1989-01-28677683677678361,0006,780
1989-01-27688695686687570,0006,870
1989-01-26700700686686694,0006,860
1989-01-257107156826982,189,0006,980
1989-01-246997086957083,591,0007,080
1989-01-236946986856921,235,0006,920
1989-01-206806936756852,456,0006,850
1989-01-196676866666801,933,0006,800
1989-01-18663666660665739,0006,650
1989-01-17665670655660644,0006,600
1989-01-13665666650660964,0006,600
1989-01-126436676436601,512,0006,600
1989-01-11627640625635522,0006,350
1989-01-10619630609627483,0006,270
1989-01-09591610591610426,0006,100
1989-01-06620622600605328,0006,050
1989-01-05610625610617356,0006,170
1989-01-04601610596609136,0006,090

分割・併合履歴 : [2016-09-28]1株→0.1株