3104 富士紡ホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 605 | 605 | 575 | 575 | 91,000 | 5,750 |
| 1990-12-27 | 604 | 604 | 599 | 601 | 173,000 | 6,010 |
| 1990-12-26 | 598 | 601 | 595 | 600 | 128,000 | 6,000 |
| 1990-12-25 | 602 | 602 | 583 | 583 | 122,000 | 5,830 |
| 1990-12-21 | 604 | 609 | 592 | 592 | 88,000 | 5,920 |
| 1990-12-20 | 614 | 616 | 610 | 614 | 375,000 | 6,140 |
| 1990-12-19 | 613 | 618 | 609 | 612 | 319,000 | 6,120 |
| 1990-12-18 | 595 | 613 | 595 | 613 | 265,000 | 6,130 |
| 1990-12-17 | 578 | 604 | 578 | 595 | 146,000 | 5,950 |
| 1990-12-14 | 580 | 605 | 580 | 581 | 1,356,000 | 5,810 |
| 1990-12-13 | 600 | 610 | 599 | 610 | 174,000 | 6,100 |
| 1990-12-12 | 579 | 600 | 566 | 567 | 114,000 | 5,670 |
| 1990-12-11 | 556 | 580 | 556 | 566 | 65,000 | 5,660 |
| 1990-12-10 | 555 | 584 | 555 | 584 | 133,000 | 5,840 |
| 1990-12-07 | 581 | 581 | 546 | 565 | 146,000 | 5,650 |
| 1990-12-06 | 555 | 575 | 551 | 561 | 173,000 | 5,610 |
| 1990-12-05 | 545 | 560 | 540 | 560 | 453,000 | 5,600 |
| 1990-12-04 | 570 | 574 | 550 | 550 | 120,000 | 5,500 |
| 1990-12-03 | 585 | 585 | 570 | 585 | 126,000 | 5,850 |
| 1990-11-30 | 572 | 598 | 563 | 595 | 177,000 | 5,950 |
| 1990-11-29 | 575 | 576 | 535 | 573 | 131,000 | 5,730 |
| 1990-11-28 | 614 | 615 | 577 | 577 | 216,000 | 5,770 |
| 1990-11-27 | 600 | 610 | 600 | 609 | 127,000 | 6,090 |
| 1990-11-26 | 595 | 610 | 594 | 610 | 147,000 | 6,100 |
| 1990-11-22 | 574 | 585 | 568 | 585 | 276,000 | 5,850 |
| 1990-11-21 | 575 | 579 | 565 | 575 | 201,000 | 5,750 |
| 1990-11-20 | 585 | 599 | 585 | 585 | 88,000 | 5,850 |
| 1990-11-19 | 579 | 599 | 579 | 599 | 100,000 | 5,990 |
| 1990-11-16 | 570 | 589 | 570 | 589 | 105,000 | 5,890 |
| 1990-11-15 | 615 | 615 | 600 | 600 | 111,000 | 6,000 |
| 1990-11-14 | 600 | 615 | 600 | 615 | 111,000 | 6,150 |
| 1990-11-13 | 600 | 616 | 594 | 615 | 123,000 | 6,150 |
| 1990-11-09 | 556 | 576 | 545 | 576 | 118,000 | 5,760 |
| 1990-11-08 | 594 | 595 | 576 | 576 | 254,000 | 5,760 |
| 1990-11-07 | 591 | 599 | 591 | 595 | 132,000 | 5,950 |
| 1990-11-06 | 615 | 615 | 597 | 599 | 83,000 | 5,990 |
| 1990-11-05 | 620 | 620 | 607 | 615 | 63,000 | 6,150 |
| 1990-11-02 | 610 | 613 | 595 | 597 | 134,000 | 5,970 |
| 1990-11-01 | 597 | 615 | 591 | 615 | 158,000 | 6,150 |
| 1990-10-31 | 624 | 625 | 611 | 611 | 49,000 | 6,110 |
| 1990-10-30 | 606 | 624 | 602 | 624 | 71,000 | 6,240 |
| 1990-10-29 | 601 | 624 | 601 | 624 | 151,000 | 6,240 |
| 1990-10-26 | 595 | 625 | 595 | 610 | 251,000 | 6,100 |
| 1990-10-25 | 611 | 614 | 592 | 600 | 105,000 | 6,000 |
| 1990-10-24 | 625 | 625 | 590 | 608 | 331,000 | 6,080 |
| 1990-10-23 | 590 | 625 | 590 | 625 | 275,000 | 6,250 |
| 1990-10-22 | 591 | 591 | 582 | 590 | 139,000 | 5,900 |
| 1990-10-19 | 595 | 608 | 581 | 581 | 122,000 | 5,810 |
| 1990-10-18 | 600 | 610 | 586 | 610 | 131,000 | 6,100 |
| 1990-10-17 | 570 | 600 | 570 | 600 | 110,000 | 6,000 |
| 1990-10-16 | 600 | 610 | 580 | 580 | 197,000 | 5,800 |
| 1990-10-15 | 595 | 598 | 580 | 580 | 135,000 | 5,800 |
| 1990-10-12 | 557 | 565 | 539 | 545 | 112,000 | 5,450 |
| 1990-10-11 | 580 | 580 | 565 | 567 | 48,000 | 5,670 |
| 1990-10-09 | 611 | 614 | 576 | 600 | 215,000 | 6,000 |
| 1990-10-08 | 560 | 561 | 560 | 560 | 50,000 | 5,600 |
| 1990-10-05 | 552 | 590 | 551 | 570 | 78,000 | 5,700 |
| 1990-10-04 | 560 | 570 | 550 | 552 | 64,000 | 5,520 |
| 1990-10-03 | 550 | 580 | 540 | 570 | 174,000 | 5,700 |
| 1990-10-02 | 560 | 560 | 560 | 560 | 200,000 | 5,600 |
| 1990-10-01 | 520 | 526 | 480 | 480 | 270,000 | 4,800 |
| 1990-09-28 | 550 | 550 | 524 | 525 | 184,000 | 5,250 |
| 1990-09-27 | 565 | 595 | 565 | 570 | 389,000 | 5,700 |
| 1990-09-26 | 610 | 625 | 596 | 600 | 176,000 | 6,000 |
| 1990-09-25 | 648 | 648 | 620 | 620 | 197,000 | 6,200 |
| 1990-09-21 | 610 | 655 | 610 | 650 | 406,000 | 6,500 |
| 1990-09-20 | 646 | 670 | 627 | 637 | 493,000 | 6,370 |
| 1990-09-19 | 601 | 655 | 600 | 651 | 722,000 | 6,510 |
| 1990-09-18 | 603 | 603 | 570 | 600 | 179,000 | 6,000 |
| 1990-09-17 | 635 | 635 | 608 | 608 | 356,000 | 6,080 |
| 1990-09-14 | 570 | 640 | 570 | 625 | 1,356,000 | 6,250 |
| 1990-09-13 | 595 | 600 | 580 | 580 | 284,000 | 5,800 |
| 1990-09-12 | 565 | 600 | 564 | 591 | 378,000 | 5,910 |
| 1990-09-11 | 588 | 588 | 560 | 560 | 139,000 | 5,600 |
| 1990-09-10 | 565 | 590 | 560 | 590 | 230,000 | 5,900 |
| 1990-09-07 | 515 | 525 | 510 | 525 | 136,000 | 5,250 |
| 1990-09-06 | 535 | 535 | 520 | 520 | 202,000 | 5,200 |
| 1990-09-05 | 553 | 553 | 545 | 545 | 114,000 | 5,450 |
| 1990-09-04 | 580 | 580 | 554 | 554 | 178,000 | 5,540 |
| 1990-09-03 | 550 | 580 | 550 | 570 | 175,000 | 5,700 |
| 1990-08-31 | 560 | 580 | 550 | 560 | 190,000 | 5,600 |
| 1990-08-30 | 526 | 531 | 520 | 524 | 71,000 | 5,240 |
| 1990-08-29 | 542 | 542 | 523 | 525 | 106,000 | 5,250 |
| 1990-08-28 | 570 | 570 | 540 | 541 | 137,000 | 5,410 |
| 1990-08-27 | 539 | 540 | 523 | 540 | 114,000 | 5,400 |
| 1990-08-24 | 523 | 535 | 505 | 529 | 213,000 | 5,290 |
| 1990-08-23 | 523 | 535 | 508 | 528 | 290,000 | 5,280 |
| 1990-08-22 | 588 | 588 | 508 | 528 | 254,000 | 5,280 |
| 1990-08-21 | 627 | 627 | 593 | 593 | 173,000 | 5,930 |
| 1990-08-20 | 592 | 600 | 592 | 598 | 181,000 | 5,980 |
| 1990-08-17 | 611 | 638 | 606 | 622 | 145,000 | 6,220 |
| 1990-08-16 | 670 | 670 | 646 | 646 | 121,000 | 6,460 |
| 1990-08-15 | 630 | 661 | 630 | 660 | 231,000 | 6,600 |
| 1990-08-14 | 600 | 619 | 571 | 610 | 139,000 | 6,100 |
| 1990-08-13 | 602 | 610 | 570 | 580 | 153,000 | 5,800 |
| 1990-08-10 | 625 | 625 | 602 | 610 | 123,000 | 6,100 |
| 1990-08-09 | 621 | 626 | 604 | 604 | 288,000 | 6,040 |
| 1990-08-08 | 610 | 619 | 590 | 600 | 189,000 | 6,000 |
| 1990-08-07 | 590 | 630 | 590 | 590 | 172,000 | 5,900 |
| 1990-08-06 | 670 | 670 | 649 | 650 | 174,000 | 6,500 |
| 1990-08-03 | 661 | 671 | 661 | 670 | 81,000 | 6,700 |
| 1990-08-02 | 700 | 703 | 680 | 691 | 124,000 | 6,910 |
| 1990-08-01 | 720 | 720 | 711 | 720 | 140,000 | 7,200 |
| 1990-07-31 | 710 | 734 | 710 | 720 | 71,000 | 7,200 |
| 1990-07-30 | 721 | 721 | 701 | 706 | 71,000 | 7,060 |
| 1990-07-27 | 740 | 740 | 710 | 730 | 121,000 | 7,300 |
| 1990-07-26 | 750 | 760 | 740 | 742 | 64,000 | 7,420 |
| 1990-07-25 | 750 | 760 | 730 | 750 | 90,000 | 7,500 |
| 1990-07-24 | 750 | 765 | 750 | 760 | 110,000 | 7,600 |
| 1990-07-23 | 765 | 770 | 760 | 760 | 117,000 | 7,600 |
| 1990-07-20 | 778 | 789 | 775 | 775 | 108,000 | 7,750 |
| 1990-07-19 | 785 | 798 | 770 | 798 | 94,000 | 7,980 |
| 1990-07-18 | 767 | 794 | 767 | 794 | 65,000 | 7,940 |
| 1990-07-17 | 794 | 794 | 784 | 784 | 64,000 | 7,840 |
| 1990-07-16 | 797 | 798 | 794 | 794 | 86,000 | 7,940 |
| 1990-07-13 | 790 | 795 | 788 | 794 | 86,000 | 7,940 |
| 1990-07-12 | 789 | 790 | 776 | 788 | 197,000 | 7,880 |
| 1990-07-11 | 755 | 777 | 750 | 777 | 82,000 | 7,770 |
| 1990-07-10 | 764 | 764 | 745 | 747 | 72,000 | 7,470 |
| 1990-07-09 | 741 | 767 | 741 | 765 | 131,000 | 7,650 |
| 1990-07-06 | 757 | 757 | 750 | 751 | 179,000 | 7,510 |
| 1990-07-05 | 743 | 759 | 742 | 759 | 176,000 | 7,590 |
| 1990-07-04 | 745 | 748 | 740 | 742 | 130,000 | 7,420 |
| 1990-07-03 | 749 | 756 | 740 | 756 | 142,000 | 7,560 |
| 1990-07-02 | 742 | 759 | 740 | 758 | 112,000 | 7,580 |
| 1990-06-29 | 777 | 777 | 760 | 760 | 143,000 | 7,600 |
| 1990-06-28 | 777 | 785 | 760 | 777 | 102,000 | 7,770 |
| 1990-06-27 | 789 | 789 | 775 | 787 | 144,000 | 7,870 |
| 1990-06-26 | 728 | 749 | 728 | 739 | 93,000 | 7,390 |
| 1990-06-25 | 756 | 756 | 721 | 728 | 144,000 | 7,280 |
| 1990-06-22 | 765 | 765 | 750 | 750 | 109,000 | 7,500 |
| 1990-06-21 | 764 | 768 | 745 | 755 | 100,000 | 7,550 |
| 1990-06-20 | 751 | 770 | 750 | 770 | 76,000 | 7,700 |
| 1990-06-19 | 760 | 771 | 751 | 751 | 114,000 | 7,510 |
| 1990-06-18 | 781 | 785 | 764 | 764 | 116,000 | 7,640 |
| 1990-06-15 | 781 | 790 | 781 | 781 | 104,000 | 7,810 |
| 1990-06-14 | 780 | 795 | 780 | 781 | 80,000 | 7,810 |
| 1990-06-13 | 794 | 794 | 770 | 780 | 62,000 | 7,800 |
| 1990-06-12 | 765 | 785 | 765 | 784 | 159,000 | 7,840 |
| 1990-06-11 | 799 | 802 | 785 | 785 | 212,000 | 7,850 |
| 1990-06-08 | 817 | 817 | 800 | 805 | 334,000 | 8,050 |
| 1990-06-07 | 781 | 799 | 781 | 799 | 116,000 | 7,990 |
| 1990-06-06 | 785 | 786 | 780 | 780 | 77,000 | 7,800 |
| 1990-06-05 | 790 | 790 | 775 | 776 | 320,000 | 7,760 |
| 1990-06-04 | 793 | 795 | 782 | 783 | 84,000 | 7,830 |
| 1990-06-01 | 785 | 800 | 780 | 783 | 152,000 | 7,830 |
| 1990-05-31 | 775 | 790 | 764 | 780 | 114,000 | 7,800 |
| 1990-05-30 | 770 | 798 | 767 | 780 | 171,000 | 7,800 |
| 1990-05-29 | 800 | 800 | 780 | 780 | 140,000 | 7,800 |
| 1990-05-28 | 818 | 819 | 800 | 800 | 172,000 | 8,000 |
| 1990-05-25 | 785 | 800 | 780 | 799 | 158,000 | 7,990 |
| 1990-05-24 | 780 | 790 | 770 | 790 | 104,000 | 7,900 |
| 1990-05-23 | 795 | 797 | 787 | 790 | 151,000 | 7,900 |
| 1990-05-22 | 764 | 788 | 764 | 765 | 108,000 | 7,650 |
| 1990-05-21 | 780 | 780 | 770 | 780 | 168,000 | 7,800 |
| 1990-05-18 | 800 | 800 | 780 | 784 | 71,000 | 7,840 |
| 1990-05-17 | 785 | 800 | 770 | 784 | 124,000 | 7,840 |
| 1990-05-16 | 786 | 799 | 786 | 786 | 284,000 | 7,860 |
| 1990-05-15 | 800 | 817 | 786 | 786 | 317,000 | 7,860 |
| 1990-05-14 | 794 | 820 | 786 | 818 | 376,000 | 8,180 |
| 1990-05-11 | 768 | 774 | 760 | 774 | 274,000 | 7,740 |
| 1990-05-10 | 750 | 764 | 736 | 761 | 188,000 | 7,610 |
| 1990-05-09 | 747 | 752 | 740 | 740 | 211,000 | 7,400 |
| 1990-05-08 | 740 | 748 | 730 | 735 | 143,000 | 7,350 |
| 1990-05-07 | 685 | 730 | 685 | 730 | 153,000 | 7,300 |
| 1990-05-02 | 685 | 685 | 666 | 684 | 82,000 | 6,840 |
| 1990-05-01 | 650 | 668 | 650 | 665 | 45,000 | 6,650 |
| 1990-04-27 | 680 | 685 | 670 | 670 | 100,000 | 6,700 |
| 1990-04-26 | 679 | 685 | 662 | 662 | 152,000 | 6,620 |
| 1990-04-25 | 685 | 685 | 669 | 675 | 89,000 | 6,750 |
| 1990-04-24 | 650 | 675 | 645 | 675 | 107,000 | 6,750 |
| 1990-04-23 | 670 | 689 | 655 | 655 | 35,000 | 6,550 |
| 1990-04-20 | 684 | 684 | 660 | 670 | 112,000 | 6,700 |
| 1990-04-19 | 675 | 675 | 655 | 655 | 138,000 | 6,550 |
| 1990-04-18 | 617 | 636 | 616 | 636 | 153,000 | 6,360 |
| 1990-04-17 | 615 | 630 | 609 | 617 | 69,000 | 6,170 |
| 1990-04-16 | 633 | 640 | 616 | 617 | 121,000 | 6,170 |
| 1990-04-13 | 621 | 645 | 621 | 623 | 98,000 | 6,230 |
| 1990-04-12 | 670 | 670 | 630 | 650 | 189,000 | 6,500 |
| 1990-04-11 | 634 | 670 | 634 | 670 | 185,000 | 6,700 |
| 1990-04-10 | 596 | 644 | 596 | 644 | 277,000 | 6,440 |
| 1990-04-09 | 625 | 650 | 625 | 636 | 397,000 | 6,360 |
| 1990-04-06 | 600 | 630 | 592 | 620 | 219,000 | 6,200 |
| 1990-04-05 | 560 | 580 | 560 | 580 | 300,000 | 5,800 |
| 1990-04-04 | 670 | 700 | 665 | 670 | 133,000 | 6,700 |
| 1990-04-03 | 660 | 685 | 635 | 680 | 284,000 | 6,800 |
| 1990-04-02 | 670 | 690 | 670 | 670 | 170,000 | 6,700 |
| 1990-03-30 | 736 | 760 | 736 | 736 | 100,000 | 7,360 |
| 1990-03-29 | 785 | 786 | 766 | 766 | 99,000 | 7,660 |
| 1990-03-28 | 794 | 810 | 785 | 795 | 229,000 | 7,950 |
| 1990-03-27 | 780 | 800 | 780 | 799 | 375,000 | 7,990 |
| 1990-03-26 | 740 | 800 | 740 | 799 | 217,000 | 7,990 |
| 1990-03-23 | 730 | 740 | 702 | 740 | 200,000 | 7,400 |
| 1990-03-22 | 700 | 734 | 690 | 733 | 195,000 | 7,330 |
| 1990-03-20 | 768 | 786 | 755 | 756 | 248,000 | 7,560 |
| 1990-03-19 | 816 | 816 | 804 | 808 | 44,000 | 8,080 |
| 1990-03-16 | 804 | 821 | 804 | 808 | 115,000 | 8,080 |
| 1990-03-15 | 792 | 797 | 777 | 797 | 80,000 | 7,970 |
| 1990-03-14 | 750 | 785 | 740 | 762 | 229,000 | 7,620 |
| 1990-03-13 | 771 | 780 | 760 | 760 | 129,000 | 7,600 |
| 1990-03-12 | 809 | 809 | 781 | 781 | 136,000 | 7,810 |
| 1990-03-09 | 810 | 819 | 800 | 810 | 314,000 | 8,100 |
| 1990-03-08 | 770 | 797 | 770 | 780 | 163,000 | 7,800 |
| 1990-03-07 | 797 | 797 | 772 | 780 | 223,000 | 7,800 |
| 1990-03-06 | 794 | 810 | 792 | 800 | 118,000 | 8,000 |
| 1990-03-05 | 800 | 800 | 790 | 790 | 74,000 | 7,900 |
| 1990-03-02 | 802 | 812 | 802 | 812 | 84,000 | 8,120 |
| 1990-03-01 | 833 | 833 | 800 | 800 | 288,000 | 8,000 |
| 1990-02-28 | 840 | 840 | 811 | 833 | 99,000 | 8,330 |
| 1990-02-27 | 791 | 820 | 785 | 820 | 152,000 | 8,200 |
| 1990-02-26 | 771 | 771 | 771 | 771 | 150,000 | 7,710 |
| 1990-02-23 | 885 | 885 | 861 | 861 | 202,000 | 8,610 |
| 1990-02-22 | 881 | 890 | 859 | 885 | 181,000 | 8,850 |
| 1990-02-21 | 895 | 900 | 870 | 871 | 217,000 | 8,710 |
| 1990-02-20 | 896 | 905 | 886 | 890 | 201,000 | 8,900 |
| 1990-02-19 | 910 | 910 | 890 | 900 | 174,000 | 9,000 |
| 1990-02-16 | 891 | 908 | 890 | 896 | 157,000 | 8,960 |
| 1990-02-15 | 901 | 901 | 892 | 899 | 165,000 | 8,990 |
| 1990-02-14 | 903 | 903 | 898 | 901 | 69,000 | 9,010 |
| 1990-02-13 | 909 | 909 | 903 | 903 | 97,000 | 9,030 |
| 1990-02-09 | 918 | 918 | 905 | 905 | 277,000 | 9,050 |
| 1990-02-08 | 910 | 918 | 900 | 918 | 188,000 | 9,180 |
| 1990-02-07 | 906 | 906 | 897 | 897 | 104,000 | 8,970 |
| 1990-02-06 | 903 | 912 | 902 | 906 | 158,000 | 9,060 |
| 1990-02-05 | 904 | 904 | 895 | 904 | 66,000 | 9,040 |
| 1990-02-02 | 893 | 904 | 893 | 904 | 308,000 | 9,040 |
| 1990-02-01 | 900 | 905 | 893 | 900 | 66,000 | 9,000 |
| 1990-01-31 | 895 | 910 | 891 | 910 | 76,000 | 9,100 |
| 1990-01-30 | 908 | 910 | 900 | 902 | 134,000 | 9,020 |
| 1990-01-29 | 905 | 915 | 900 | 908 | 116,000 | 9,080 |
| 1990-01-26 | 910 | 915 | 900 | 900 | 113,000 | 9,000 |
| 1990-01-25 | 919 | 919 | 900 | 900 | 149,000 | 9,000 |
| 1990-01-24 | 905 | 922 | 891 | 899 | 206,000 | 8,990 |
| 1990-01-23 | 890 | 907 | 890 | 907 | 219,000 | 9,070 |
| 1990-01-22 | 888 | 899 | 888 | 898 | 173,000 | 8,980 |
| 1990-01-19 | 902 | 902 | 891 | 898 | 213,000 | 8,980 |
| 1990-01-18 | 909 | 929 | 896 | 900 | 155,000 | 9,000 |
| 1990-01-17 | 918 | 930 | 895 | 915 | 552,000 | 9,150 |
| 1990-01-16 | 920 | 920 | 886 | 898 | 225,000 | 8,980 |
| 1990-01-12 | 940 | 942 | 927 | 927 | 271,000 | 9,270 |
| 1990-01-11 | 916 | 936 | 916 | 936 | 377,000 | 9,360 |
| 1990-01-10 | 930 | 931 | 915 | 924 | 335,000 | 9,240 |
| 1990-01-09 | 946 | 949 | 920 | 930 | 899,000 | 9,300 |
| 1990-01-08 | 910 | 938 | 908 | 937 | 1,192,000 | 9,370 |
| 1990-01-05 | 905 | 940 | 902 | 910 | 722,000 | 9,100 |
| 1990-01-04 | 910 | 910 | 901 | 905 | 136,000 | 9,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
