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 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 908 | 909 | 895 | 905 | 98,000 | 9,050 |
| 1989-12-28 | 893 | 900 | 892 | 900 | 272,000 | 9,000 |
| 1989-12-27 | 896 | 900 | 895 | 895 | 162,000 | 8,950 |
| 1989-12-26 | 900 | 908 | 895 | 900 | 291,000 | 9,000 |
| 1989-12-25 | 902 | 902 | 891 | 900 | 307,000 | 9,000 |
| 1989-12-22 | 910 | 910 | 890 | 892 | 393,000 | 8,920 |
| 1989-12-21 | 912 | 914 | 895 | 895 | 704,000 | 8,950 |
| 1989-12-20 | 905 | 910 | 900 | 909 | 430,000 | 9,090 |
| 1989-12-19 | 890 | 905 | 890 | 900 | 431,000 | 9,000 |
| 1989-12-18 | 893 | 908 | 890 | 900 | 508,000 | 9,000 |
| 1989-12-15 | 880 | 885 | 871 | 883 | 153,000 | 8,830 |
| 1989-12-14 | 880 | 890 | 871 | 885 | 157,000 | 8,850 |
| 1989-12-13 | 894 | 894 | 880 | 885 | 162,000 | 8,850 |
| 1989-12-12 | 865 | 890 | 862 | 884 | 262,000 | 8,840 |
| 1989-12-11 | 870 | 880 | 865 | 865 | 200,000 | 8,650 |
| 1989-12-08 | 912 | 912 | 880 | 880 | 452,000 | 8,800 |
| 1989-12-07 | 900 | 908 | 891 | 902 | 787,000 | 9,020 |
| 1989-12-06 | 887 | 899 | 885 | 895 | 640,000 | 8,950 |
| 1989-12-05 | 876 | 889 | 875 | 889 | 623,000 | 8,890 |
| 1989-12-04 | 866 | 875 | 860 | 874 | 198,000 | 8,740 |
| 1989-12-01 | 879 | 879 | 862 | 866 | 309,000 | 8,660 |
| 1989-11-30 | 884 | 887 | 860 | 861 | 305,000 | 8,610 |
| 1989-11-29 | 880 | 897 | 880 | 887 | 690,000 | 8,870 |
| 1989-11-28 | 873 | 878 | 861 | 871 | 265,000 | 8,710 |
| 1989-11-27 | 860 | 875 | 860 | 873 | 196,000 | 8,730 |
| 1989-11-24 | 871 | 880 | 860 | 870 | 328,000 | 8,700 |
| 1989-11-22 | 870 | 880 | 859 | 871 | 446,000 | 8,710 |
| 1989-11-21 | 857 | 870 | 855 | 865 | 438,000 | 8,650 |
| 1989-11-20 | 850 | 857 | 850 | 850 | 236,000 | 8,500 |
| 1989-11-17 | 850 | 850 | 840 | 849 | 390,000 | 8,490 |
| 1989-11-16 | 830 | 850 | 830 | 840 | 382,000 | 8,400 |
| 1989-11-15 | 829 | 830 | 820 | 829 | 245,000 | 8,290 |
| 1989-11-14 | 818 | 822 | 815 | 820 | 216,000 | 8,200 |
| 1989-11-13 | 820 | 820 | 815 | 819 | 73,000 | 8,190 |
| 1989-11-10 | 813 | 822 | 806 | 807 | 397,000 | 8,070 |
| 1989-11-09 | 817 | 839 | 817 | 822 | 669,000 | 8,220 |
| 1989-11-08 | 811 | 827 | 805 | 827 | 318,000 | 8,270 |
| 1989-11-07 | 811 | 820 | 811 | 813 | 113,000 | 8,130 |
| 1989-11-06 | 817 | 827 | 811 | 825 | 242,000 | 8,250 |
| 1989-11-02 | 820 | 825 | 815 | 821 | 247,000 | 8,210 |
| 1989-11-01 | 805 | 825 | 803 | 824 | 197,000 | 8,240 |
| 1989-10-31 | 802 | 811 | 802 | 805 | 123,000 | 8,050 |
| 1989-10-30 | 830 | 830 | 802 | 804 | 111,000 | 8,040 |
| 1989-10-27 | 806 | 820 | 794 | 820 | 221,000 | 8,200 |
| 1989-10-26 | 814 | 815 | 806 | 806 | 85,000 | 8,060 |
| 1989-10-25 | 827 | 827 | 818 | 820 | 128,000 | 8,200 |
| 1989-10-24 | 820 | 827 | 820 | 820 | 429,000 | 8,200 |
| 1989-10-23 | 827 | 827 | 820 | 827 | 186,000 | 8,270 |
| 1989-10-20 | 820 | 821 | 816 | 817 | 495,000 | 8,170 |
| 1989-10-19 | 816 | 821 | 815 | 815 | 161,000 | 8,150 |
| 1989-10-18 | 800 | 825 | 795 | 821 | 127,000 | 8,210 |
| 1989-10-17 | 825 | 825 | 800 | 800 | 130,000 | 8,000 |
| 1989-10-16 | 800 | 820 | 791 | 795 | 79,000 | 7,950 |
| 1989-10-13 | 810 | 815 | 810 | 810 | 90,000 | 8,100 |
| 1989-10-12 | 825 | 829 | 806 | 806 | 155,000 | 8,060 |
| 1989-10-11 | 830 | 835 | 820 | 829 | 159,000 | 8,290 |
| 1989-10-09 | 830 | 835 | 825 | 825 | 164,000 | 8,250 |
| 1989-10-06 | 839 | 839 | 820 | 830 | 301,000 | 8,300 |
| 1989-10-05 | 802 | 820 | 800 | 820 | 268,000 | 8,200 |
| 1989-10-04 | 791 | 800 | 790 | 800 | 116,000 | 8,000 |
| 1989-10-03 | 780 | 798 | 780 | 786 | 165,000 | 7,860 |
| 1989-10-02 | 790 | 800 | 790 | 791 | 140,000 | 7,910 |
| 1989-09-29 | 807 | 810 | 785 | 785 | 115,000 | 7,850 |
| 1989-09-28 | 796 | 806 | 785 | 806 | 100,000 | 8,060 |
| 1989-09-27 | 800 | 806 | 785 | 786 | 214,000 | 7,860 |
| 1989-09-26 | 809 | 815 | 800 | 800 | 162,000 | 8,000 |
| 1989-09-25 | 803 | 805 | 772 | 772 | 151,000 | 7,720 |
| 1989-09-22 | 812 | 813 | 803 | 805 | 158,000 | 8,050 |
| 1989-09-21 | 799 | 810 | 796 | 810 | 150,000 | 8,100 |
| 1989-09-20 | 787 | 796 | 771 | 771 | 62,000 | 7,710 |
| 1989-09-19 | 790 | 798 | 770 | 797 | 76,000 | 7,970 |
| 1989-09-18 | 773 | 785 | 771 | 785 | 71,000 | 7,850 |
| 1989-09-14 | 780 | 784 | 773 | 773 | 109,000 | 7,730 |
| 1989-09-13 | 772 | 783 | 770 | 771 | 71,000 | 7,710 |
| 1989-09-12 | 775 | 785 | 765 | 785 | 60,000 | 7,850 |
| 1989-09-11 | 780 | 785 | 761 | 785 | 69,000 | 7,850 |
| 1989-09-08 | 784 | 790 | 783 | 784 | 135,000 | 7,840 |
| 1989-09-07 | 786 | 790 | 780 | 784 | 87,000 | 7,840 |
| 1989-09-06 | 794 | 800 | 785 | 786 | 76,000 | 7,860 |
| 1989-09-05 | 807 | 808 | 800 | 800 | 168,000 | 8,000 |
| 1989-09-04 | 810 | 810 | 795 | 807 | 36,000 | 8,070 |
| 1989-09-01 | 810 | 810 | 793 | 793 | 98,000 | 7,930 |
| 1989-08-31 | 805 | 810 | 792 | 792 | 145,000 | 7,920 |
| 1989-08-30 | 819 | 820 | 805 | 805 | 123,000 | 8,050 |
| 1989-08-29 | 815 | 820 | 810 | 820 | 120,000 | 8,200 |
| 1989-08-28 | 805 | 810 | 800 | 810 | 105,000 | 8,100 |
| 1989-08-25 | 810 | 818 | 805 | 805 | 72,000 | 8,050 |
| 1989-08-24 | 815 | 815 | 805 | 810 | 60,000 | 8,100 |
| 1989-08-23 | 815 | 819 | 803 | 805 | 108,000 | 8,050 |
| 1989-08-22 | 819 | 820 | 803 | 815 | 48,000 | 8,150 |
| 1989-08-21 | 820 | 820 | 803 | 820 | 127,000 | 8,200 |
| 1989-08-18 | 811 | 820 | 801 | 820 | 119,000 | 8,200 |
| 1989-08-17 | 815 | 815 | 800 | 801 | 83,000 | 8,010 |
| 1989-08-16 | 810 | 815 | 798 | 815 | 128,000 | 8,150 |
| 1989-08-15 | 802 | 810 | 792 | 810 | 68,000 | 8,100 |
| 1989-08-14 | 799 | 802 | 790 | 802 | 54,000 | 8,020 |
| 1989-08-11 | 802 | 803 | 799 | 799 | 58,000 | 7,990 |
| 1989-08-10 | 805 | 815 | 802 | 802 | 116,000 | 8,020 |
| 1989-08-09 | 815 | 815 | 802 | 805 | 92,000 | 8,050 |
| 1989-08-08 | 810 | 815 | 800 | 801 | 133,000 | 8,010 |
| 1989-08-07 | 800 | 820 | 800 | 820 | 65,000 | 8,200 |
| 1989-08-04 | 807 | 807 | 795 | 800 | 101,000 | 8,000 |
| 1989-08-03 | 805 | 810 | 805 | 810 | 65,000 | 8,100 |
| 1989-08-02 | 810 | 810 | 802 | 803 | 164,000 | 8,030 |
| 1989-08-01 | 820 | 820 | 802 | 820 | 112,000 | 8,200 |
| 1989-07-31 | 825 | 825 | 816 | 820 | 79,000 | 8,200 |
| 1989-07-28 | 830 | 830 | 816 | 816 | 123,000 | 8,160 |
| 1989-07-27 | 827 | 830 | 820 | 821 | 191,000 | 8,210 |
| 1989-07-26 | 823 | 838 | 823 | 823 | 222,000 | 8,230 |
| 1989-07-25 | 820 | 830 | 810 | 818 | 187,000 | 8,180 |
| 1989-07-24 | 782 | 790 | 782 | 790 | 83,000 | 7,900 |
| 1989-07-21 | 781 | 790 | 780 | 782 | 134,000 | 7,820 |
| 1989-07-20 | 793 | 793 | 780 | 780 | 173,000 | 7,800 |
| 1989-07-19 | 783 | 785 | 778 | 778 | 100,000 | 7,780 |
| 1989-07-18 | 799 | 799 | 780 | 780 | 92,000 | 7,800 |
| 1989-07-17 | 790 | 800 | 779 | 779 | 149,000 | 7,790 |
| 1989-07-14 | 801 | 801 | 780 | 780 | 117,000 | 7,800 |
| 1989-07-13 | 800 | 800 | 799 | 800 | 267,000 | 8,000 |
| 1989-07-12 | 780 | 800 | 780 | 800 | 158,000 | 8,000 |
| 1989-07-11 | 797 | 800 | 797 | 799 | 92,000 | 7,990 |
| 1989-07-10 | 793 | 810 | 793 | 795 | 60,000 | 7,950 |
| 1989-07-07 | 809 | 810 | 803 | 809 | 149,000 | 8,090 |
| 1989-07-06 | 782 | 800 | 782 | 792 | 61,000 | 7,920 |
| 1989-07-05 | 790 | 790 | 781 | 783 | 105,000 | 7,830 |
| 1989-07-04 | 810 | 810 | 780 | 780 | 92,000 | 7,800 |
| 1989-07-03 | 770 | 810 | 770 | 810 | 93,000 | 8,100 |
| 1989-06-30 | 790 | 790 | 770 | 770 | 167,000 | 7,700 |
| 1989-06-29 | 805 | 805 | 788 | 788 | 77,000 | 7,880 |
| 1989-06-28 | 810 | 810 | 795 | 803 | 198,000 | 8,030 |
| 1989-06-27 | 809 | 820 | 801 | 810 | 282,000 | 8,100 |
| 1989-06-26 | 800 | 805 | 790 | 805 | 154,000 | 8,050 |
| 1989-06-23 | 788 | 800 | 788 | 796 | 161,000 | 7,960 |
| 1989-06-22 | 790 | 798 | 785 | 787 | 117,000 | 7,870 |
| 1989-06-21 | 790 | 800 | 789 | 790 | 124,000 | 7,900 |
| 1989-06-20 | 790 | 800 | 785 | 798 | 108,000 | 7,980 |
| 1989-06-19 | 817 | 817 | 800 | 800 | 78,000 | 8,000 |
| 1989-06-16 | 826 | 826 | 800 | 816 | 208,000 | 8,160 |
| 1989-06-15 | 830 | 831 | 805 | 816 | 248,000 | 8,160 |
| 1989-06-14 | 800 | 816 | 800 | 816 | 285,000 | 8,160 |
| 1989-06-13 | 811 | 815 | 800 | 810 | 205,000 | 8,100 |
| 1989-06-12 | 815 | 830 | 810 | 811 | 173,000 | 8,110 |
| 1989-06-09 | 835 | 840 | 820 | 821 | 159,000 | 8,210 |
| 1989-06-08 | 825 | 835 | 821 | 827 | 158,000 | 8,270 |
| 1989-06-07 | 810 | 820 | 810 | 818 | 114,000 | 8,180 |
| 1989-06-06 | 818 | 820 | 810 | 815 | 155,000 | 8,150 |
| 1989-06-05 | 818 | 830 | 811 | 828 | 118,000 | 8,280 |
| 1989-06-02 | 830 | 835 | 810 | 818 | 287,000 | 8,180 |
| 1989-06-01 | 831 | 839 | 810 | 810 | 295,000 | 8,100 |
| 1989-05-31 | 855 | 855 | 840 | 843 | 256,000 | 8,430 |
| 1989-05-30 | 855 | 855 | 841 | 848 | 147,000 | 8,480 |
| 1989-05-29 | 862 | 870 | 853 | 853 | 268,000 | 8,530 |
| 1989-05-26 | 865 | 872 | 860 | 868 | 241,000 | 8,680 |
| 1989-05-25 | 865 | 870 | 855 | 855 | 189,000 | 8,550 |
| 1989-05-24 | 851 | 880 | 848 | 870 | 263,000 | 8,700 |
| 1989-05-23 | 869 | 869 | 841 | 841 | 359,000 | 8,410 |
| 1989-05-22 | 861 | 869 | 860 | 869 | 354,000 | 8,690 |
| 1989-05-19 | 886 | 890 | 860 | 860 | 547,000 | 8,600 |
| 1989-05-18 | 890 | 899 | 885 | 887 | 338,000 | 8,870 |
| 1989-05-17 | 907 | 917 | 900 | 900 | 711,000 | 9,000 |
| 1989-05-16 | 885 | 917 | 875 | 917 | 842,000 | 9,170 |
| 1989-05-15 | 900 | 900 | 885 | 886 | 494,000 | 8,860 |
| 1989-05-12 | 900 | 910 | 890 | 900 | 2,179,000 | 9,000 |
| 1989-05-11 | 875 | 910 | 871 | 900 | 3,029,000 | 9,000 |
| 1989-05-10 | 870 | 870 | 860 | 865 | 846,000 | 8,650 |
| 1989-05-09 | 856 | 860 | 846 | 860 | 764,000 | 8,600 |
| 1989-05-08 | 860 | 867 | 846 | 855 | 872,000 | 8,550 |
| 1989-05-02 | 840 | 872 | 833 | 870 | 1,246,000 | 8,700 |
| 1989-05-01 | 820 | 835 | 818 | 835 | 799,000 | 8,350 |
| 1989-04-28 | 820 | 825 | 810 | 820 | 1,296,000 | 8,200 |
| 1989-04-27 | 807 | 821 | 800 | 800 | 1,215,000 | 8,000 |
| 1989-04-26 | 800 | 800 | 790 | 798 | 1,138,000 | 7,980 |
| 1989-04-25 | 771 | 800 | 770 | 796 | 1,865,000 | 7,960 |
| 1989-04-24 | 752 | 770 | 750 | 768 | 398,000 | 7,680 |
| 1989-04-21 | 770 | 775 | 756 | 756 | 478,000 | 7,560 |
| 1989-04-20 | 779 | 780 | 763 | 770 | 586,000 | 7,700 |
| 1989-04-19 | 750 | 770 | 740 | 770 | 480,000 | 7,700 |
| 1989-04-18 | 746 | 750 | 740 | 740 | 217,000 | 7,400 |
| 1989-04-17 | 741 | 750 | 740 | 740 | 203,000 | 7,400 |
| 1989-04-14 | 750 | 750 | 740 | 740 | 192,000 | 7,400 |
| 1989-04-13 | 745 | 750 | 740 | 740 | 251,000 | 7,400 |
| 1989-04-12 | 758 | 765 | 750 | 750 | 356,000 | 7,500 |
| 1989-04-11 | 740 | 758 | 738 | 758 | 251,000 | 7,580 |
| 1989-04-10 | 748 | 750 | 740 | 741 | 232,000 | 7,410 |
| 1989-04-07 | 749 | 760 | 736 | 750 | 274,000 | 7,500 |
| 1989-04-06 | 770 | 773 | 750 | 750 | 349,000 | 7,500 |
| 1989-04-05 | 779 | 779 | 770 | 775 | 394,000 | 7,750 |
| 1989-04-04 | 779 | 779 | 772 | 777 | 554,000 | 7,770 |
| 1989-04-03 | 768 | 779 | 760 | 771 | 591,000 | 7,710 |
| 1989-03-31 | 750 | 780 | 750 | 769 | 637,000 | 7,690 |
| 1989-03-30 | 727 | 749 | 711 | 744 | 299,000 | 7,440 |
| 1989-03-29 | 740 | 740 | 721 | 726 | 194,000 | 7,260 |
| 1989-03-28 | 705 | 730 | 705 | 720 | 176,000 | 7,200 |
| 1989-03-27 | 715 | 726 | 711 | 720 | 394,000 | 7,200 |
| 1989-03-24 | 721 | 730 | 712 | 713 | 278,000 | 7,130 |
| 1989-03-23 | 718 | 718 | 706 | 718 | 233,000 | 7,180 |
| 1989-03-22 | 705 | 725 | 705 | 718 | 298,000 | 7,180 |
| 1989-03-20 | 711 | 720 | 700 | 705 | 444,000 | 7,050 |
| 1989-03-17 | 730 | 740 | 725 | 735 | 397,000 | 7,350 |
| 1989-03-16 | 748 | 748 | 740 | 740 | 417,000 | 7,400 |
| 1989-03-15 | 745 | 749 | 740 | 748 | 399,000 | 7,480 |
| 1989-03-14 | 740 | 745 | 740 | 745 | 270,000 | 7,450 |
| 1989-03-13 | 743 | 750 | 740 | 740 | 357,000 | 7,400 |
| 1989-03-10 | 745 | 750 | 735 | 743 | 315,000 | 7,430 |
| 1989-03-09 | 760 | 760 | 745 | 750 | 331,000 | 7,500 |
| 1989-03-08 | 764 | 768 | 751 | 751 | 744,000 | 7,510 |
| 1989-03-07 | 751 | 760 | 747 | 760 | 691,000 | 7,600 |
| 1989-03-06 | 757 | 765 | 745 | 747 | 889,000 | 7,470 |
| 1989-03-03 | 743 | 758 | 741 | 750 | 1,061,000 | 7,500 |
| 1989-03-02 | 748 | 748 | 727 | 736 | 474,000 | 7,360 |
| 1989-03-01 | 760 | 760 | 731 | 735 | 1,225,000 | 7,350 |
| 1989-02-28 | 733 | 754 | 730 | 730 | 2,107,000 | 7,300 |
| 1989-02-27 | 725 | 730 | 715 | 730 | 816,000 | 7,300 |
| 1989-02-23 | 728 | 729 | 720 | 726 | 903,000 | 7,260 |
| 1989-02-22 | 728 | 728 | 716 | 725 | 1,507,000 | 7,250 |
| 1989-02-21 | 700 | 714 | 699 | 705 | 781,000 | 7,050 |
| 1989-02-20 | 705 | 706 | 690 | 699 | 401,000 | 6,990 |
| 1989-02-17 | 680 | 706 | 675 | 706 | 689,000 | 7,060 |
| 1989-02-16 | 675 | 682 | 673 | 680 | 423,000 | 6,800 |
| 1989-02-15 | 680 | 683 | 675 | 675 | 269,000 | 6,750 |
| 1989-02-14 | 690 | 690 | 675 | 675 | 227,000 | 6,750 |
| 1989-02-13 | 680 | 689 | 670 | 670 | 283,000 | 6,700 |
| 1989-02-10 | 695 | 705 | 690 | 690 | 458,000 | 6,900 |
| 1989-02-09 | 706 | 710 | 695 | 695 | 590,000 | 6,950 |
| 1989-02-08 | 685 | 700 | 685 | 700 | 897,000 | 7,000 |
| 1989-02-07 | 690 | 694 | 682 | 682 | 395,000 | 6,820 |
| 1989-02-06 | 693 | 695 | 680 | 680 | 388,000 | 6,800 |
| 1989-02-03 | 678 | 687 | 675 | 684 | 436,000 | 6,840 |
| 1989-02-02 | 684 | 684 | 670 | 670 | 537,000 | 6,700 |
| 1989-02-01 | 691 | 697 | 682 | 682 | 546,000 | 6,820 |
| 1989-01-31 | 698 | 698 | 688 | 688 | 369,000 | 6,880 |
| 1989-01-30 | 698 | 700 | 685 | 688 | 674,000 | 6,880 |
| 1989-01-28 | 677 | 683 | 677 | 678 | 361,000 | 6,780 |
| 1989-01-27 | 688 | 695 | 686 | 687 | 570,000 | 6,870 |
| 1989-01-26 | 700 | 700 | 686 | 686 | 694,000 | 6,860 |
| 1989-01-25 | 710 | 715 | 682 | 698 | 2,189,000 | 6,980 |
| 1989-01-24 | 699 | 708 | 695 | 708 | 3,591,000 | 7,080 |
| 1989-01-23 | 694 | 698 | 685 | 692 | 1,235,000 | 6,920 |
| 1989-01-20 | 680 | 693 | 675 | 685 | 2,456,000 | 6,850 |
| 1989-01-19 | 667 | 686 | 666 | 680 | 1,933,000 | 6,800 |
| 1989-01-18 | 663 | 666 | 660 | 665 | 739,000 | 6,650 |
| 1989-01-17 | 665 | 670 | 655 | 660 | 644,000 | 6,600 |
| 1989-01-13 | 665 | 666 | 650 | 660 | 964,000 | 6,600 |
| 1989-01-12 | 643 | 667 | 643 | 660 | 1,512,000 | 6,600 |
| 1989-01-11 | 627 | 640 | 625 | 635 | 522,000 | 6,350 |
| 1989-01-10 | 619 | 630 | 609 | 627 | 483,000 | 6,270 |
| 1989-01-09 | 591 | 610 | 591 | 610 | 426,000 | 6,100 |
| 1989-01-06 | 620 | 622 | 600 | 605 | 328,000 | 6,050 |
| 1989-01-05 | 610 | 625 | 610 | 617 | 356,000 | 6,170 |
| 1989-01-04 | 601 | 610 | 596 | 609 | 136,000 | 6,090 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
