3104 富士紡ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 740 | 740 | 729 | 740 | 109,000 | 7,400 |
| 1991-12-27 | 749 | 750 | 730 | 730 | 72,000 | 7,300 |
| 1991-12-26 | 745 | 745 | 736 | 745 | 261,000 | 7,450 |
| 1991-12-25 | 714 | 740 | 714 | 740 | 265,000 | 7,400 |
| 1991-12-24 | 696 | 715 | 690 | 714 | 173,000 | 7,140 |
| 1991-12-20 | 709 | 709 | 690 | 696 | 107,000 | 6,960 |
| 1991-12-19 | 688 | 695 | 687 | 690 | 103,000 | 6,900 |
| 1991-12-18 | 695 | 696 | 686 | 692 | 66,000 | 6,920 |
| 1991-12-17 | 710 | 715 | 695 | 696 | 72,000 | 6,960 |
| 1991-12-16 | 699 | 709 | 685 | 690 | 136,000 | 6,900 |
| 1991-12-13 | 715 | 715 | 699 | 699 | 1,537,000 | 6,990 |
| 1991-12-12 | 614 | 641 | 613 | 641 | 178,000 | 6,410 |
| 1991-12-11 | 653 | 653 | 601 | 613 | 460,000 | 6,130 |
| 1991-12-10 | 660 | 665 | 655 | 655 | 154,000 | 6,550 |
| 1991-12-09 | 662 | 665 | 660 | 660 | 120,000 | 6,600 |
| 1991-12-06 | 645 | 663 | 643 | 660 | 151,000 | 6,600 |
| 1991-12-05 | 645 | 665 | 643 | 643 | 229,000 | 6,430 |
| 1991-12-04 | 636 | 645 | 632 | 645 | 215,000 | 6,450 |
| 1991-12-03 | 651 | 651 | 625 | 635 | 147,000 | 6,350 |
| 1991-12-02 | 655 | 665 | 644 | 645 | 225,000 | 6,450 |
| 1991-11-29 | 710 | 710 | 671 | 671 | 112,000 | 6,710 |
| 1991-11-28 | 710 | 715 | 690 | 702 | 253,000 | 7,020 |
| 1991-11-27 | 710 | 720 | 695 | 710 | 121,000 | 7,100 |
| 1991-11-26 | 696 | 700 | 690 | 695 | 163,000 | 6,950 |
| 1991-11-25 | 695 | 696 | 681 | 695 | 60,000 | 6,950 |
| 1991-11-22 | 700 | 710 | 695 | 710 | 88,000 | 7,100 |
| 1991-11-21 | 710 | 710 | 701 | 701 | 95,000 | 7,010 |
| 1991-11-20 | 697 | 710 | 690 | 700 | 133,000 | 7,000 |
| 1991-11-19 | 736 | 736 | 700 | 701 | 127,000 | 7,010 |
| 1991-11-18 | 730 | 739 | 721 | 726 | 255,000 | 7,260 |
| 1991-11-15 | 769 | 769 | 750 | 750 | 160,000 | 7,500 |
| 1991-11-14 | 745 | 760 | 745 | 751 | 86,000 | 7,510 |
| 1991-11-13 | 780 | 780 | 755 | 755 | 98,000 | 7,550 |
| 1991-11-12 | 753 | 779 | 752 | 777 | 169,000 | 7,770 |
| 1991-11-11 | 759 | 764 | 753 | 753 | 79,000 | 7,530 |
| 1991-11-08 | 765 | 770 | 759 | 769 | 174,000 | 7,690 |
| 1991-11-07 | 775 | 778 | 761 | 761 | 146,000 | 7,610 |
| 1991-11-06 | 778 | 780 | 761 | 765 | 46,000 | 7,650 |
| 1991-11-05 | 790 | 790 | 775 | 780 | 67,000 | 7,800 |
| 1991-11-01 | 790 | 790 | 780 | 781 | 110,000 | 7,810 |
| 1991-10-31 | 770 | 790 | 770 | 790 | 204,000 | 7,900 |
| 1991-10-30 | 774 | 785 | 770 | 770 | 243,000 | 7,700 |
| 1991-10-29 | 780 | 785 | 768 | 784 | 242,000 | 7,840 |
| 1991-10-28 | 769 | 769 | 748 | 768 | 120,000 | 7,680 |
| 1991-10-25 | 760 | 770 | 746 | 770 | 154,000 | 7,700 |
| 1991-10-24 | 770 | 780 | 746 | 746 | 256,000 | 7,460 |
| 1991-10-23 | 750 | 769 | 745 | 769 | 305,000 | 7,690 |
| 1991-10-22 | 761 | 771 | 761 | 770 | 132,000 | 7,700 |
| 1991-10-21 | 765 | 780 | 764 | 771 | 178,000 | 7,710 |
| 1991-10-18 | 757 | 760 | 749 | 760 | 270,000 | 7,600 |
| 1991-10-17 | 739 | 760 | 739 | 755 | 113,000 | 7,550 |
| 1991-10-16 | 739 | 750 | 734 | 744 | 197,000 | 7,440 |
| 1991-10-15 | 719 | 740 | 714 | 739 | 190,000 | 7,390 |
| 1991-10-14 | 723 | 723 | 698 | 699 | 68,000 | 6,990 |
| 1991-10-11 | 723 | 732 | 723 | 723 | 76,000 | 7,230 |
| 1991-10-09 | 730 | 763 | 720 | 763 | 324,000 | 7,630 |
| 1991-10-08 | 749 | 749 | 732 | 740 | 62,000 | 7,400 |
| 1991-10-07 | 731 | 744 | 731 | 744 | 55,000 | 7,440 |
| 1991-10-04 | 759 | 760 | 735 | 760 | 155,000 | 7,600 |
| 1991-10-03 | 757 | 764 | 748 | 764 | 232,000 | 7,640 |
| 1991-10-02 | 750 | 765 | 750 | 757 | 390,000 | 7,570 |
| 1991-10-01 | 721 | 765 | 721 | 760 | 388,000 | 7,600 |
| 1991-09-30 | 770 | 770 | 731 | 731 | 205,000 | 7,310 |
| 1991-09-27 | 745 | 768 | 730 | 767 | 674,000 | 7,670 |
| 1991-09-26 | 715 | 737 | 705 | 735 | 420,000 | 7,350 |
| 1991-09-25 | 690 | 720 | 685 | 705 | 319,000 | 7,050 |
| 1991-09-24 | 646 | 685 | 646 | 680 | 276,000 | 6,800 |
| 1991-09-20 | 654 | 660 | 645 | 646 | 78,000 | 6,460 |
| 1991-09-19 | 649 | 654 | 640 | 654 | 72,000 | 6,540 |
| 1991-09-18 | 652 | 655 | 630 | 630 | 202,000 | 6,300 |
| 1991-09-17 | 672 | 672 | 655 | 656 | 146,000 | 6,560 |
| 1991-09-13 | 627 | 660 | 627 | 659 | 2,063,000 | 6,590 |
| 1991-09-12 | 626 | 636 | 615 | 617 | 179,000 | 6,170 |
| 1991-09-11 | 621 | 640 | 620 | 625 | 93,000 | 6,250 |
| 1991-09-10 | 628 | 635 | 625 | 626 | 192,000 | 6,260 |
| 1991-09-09 | 640 | 659 | 628 | 628 | 75,000 | 6,280 |
| 1991-09-06 | 625 | 669 | 625 | 628 | 263,000 | 6,280 |
| 1991-09-05 | 635 | 646 | 625 | 625 | 264,000 | 6,250 |
| 1991-09-04 | 635 | 650 | 632 | 635 | 124,000 | 6,350 |
| 1991-09-03 | 662 | 670 | 645 | 645 | 140,000 | 6,450 |
| 1991-09-02 | 668 | 668 | 650 | 652 | 140,000 | 6,520 |
| 1991-08-30 | 636 | 647 | 636 | 638 | 40,000 | 6,380 |
| 1991-08-29 | 635 | 648 | 626 | 632 | 44,000 | 6,320 |
| 1991-08-28 | 629 | 634 | 625 | 625 | 134,000 | 6,250 |
| 1991-08-27 | 629 | 640 | 612 | 619 | 49,000 | 6,190 |
| 1991-08-26 | 640 | 641 | 609 | 612 | 114,000 | 6,120 |
| 1991-08-23 | 680 | 680 | 640 | 641 | 79,000 | 6,410 |
| 1991-08-22 | 681 | 694 | 670 | 670 | 167,000 | 6,700 |
| 1991-08-21 | 602 | 671 | 602 | 653 | 172,000 | 6,530 |
| 1991-08-20 | 610 | 610 | 580 | 602 | 172,000 | 6,020 |
| 1991-08-19 | 651 | 657 | 590 | 590 | 210,000 | 5,900 |
| 1991-08-16 | 665 | 680 | 665 | 670 | 81,000 | 6,700 |
| 1991-08-15 | 686 | 696 | 675 | 675 | 116,000 | 6,750 |
| 1991-08-14 | 688 | 688 | 672 | 686 | 123,000 | 6,860 |
| 1991-08-13 | 642 | 688 | 642 | 649 | 67,000 | 6,490 |
| 1991-08-12 | 687 | 687 | 652 | 652 | 132,000 | 6,520 |
| 1991-08-09 | 694 | 700 | 685 | 687 | 138,000 | 6,870 |
| 1991-08-08 | 710 | 710 | 684 | 684 | 199,000 | 6,840 |
| 1991-08-07 | 690 | 700 | 690 | 700 | 159,000 | 7,000 |
| 1991-08-06 | 712 | 714 | 688 | 689 | 134,000 | 6,890 |
| 1991-08-05 | 720 | 726 | 712 | 712 | 229,000 | 7,120 |
| 1991-08-02 | 710 | 720 | 700 | 712 | 152,000 | 7,120 |
| 1991-08-01 | 705 | 710 | 695 | 710 | 151,000 | 7,100 |
| 1991-07-31 | 695 | 705 | 685 | 705 | 161,000 | 7,050 |
| 1991-07-30 | 700 | 700 | 675 | 675 | 201,000 | 6,750 |
| 1991-07-29 | 685 | 685 | 640 | 640 | 106,000 | 6,400 |
| 1991-07-26 | 656 | 689 | 656 | 665 | 218,000 | 6,650 |
| 1991-07-25 | 648 | 660 | 640 | 641 | 148,000 | 6,410 |
| 1991-07-24 | 633 | 653 | 630 | 648 | 248,000 | 6,480 |
| 1991-07-23 | 630 | 635 | 616 | 633 | 81,000 | 6,330 |
| 1991-07-22 | 639 | 639 | 615 | 615 | 65,000 | 6,150 |
| 1991-07-19 | 616 | 636 | 616 | 620 | 53,000 | 6,200 |
| 1991-07-18 | 630 | 630 | 615 | 615 | 73,000 | 6,150 |
| 1991-07-17 | 620 | 634 | 620 | 620 | 58,000 | 6,200 |
| 1991-07-16 | 630 | 638 | 621 | 622 | 56,000 | 6,220 |
| 1991-07-15 | 607 | 612 | 590 | 611 | 119,000 | 6,110 |
| 1991-07-12 | 577 | 588 | 577 | 587 | 80,000 | 5,870 |
| 1991-07-11 | 587 | 588 | 577 | 577 | 127,000 | 5,770 |
| 1991-07-10 | 572 | 602 | 569 | 577 | 111,000 | 5,770 |
| 1991-07-09 | 575 | 575 | 544 | 565 | 251,000 | 5,650 |
| 1991-07-08 | 614 | 620 | 563 | 563 | 180,000 | 5,630 |
| 1991-07-05 | 630 | 639 | 620 | 620 | 102,000 | 6,200 |
| 1991-07-04 | 628 | 630 | 611 | 620 | 129,000 | 6,200 |
| 1991-07-03 | 678 | 685 | 631 | 631 | 198,000 | 6,310 |
| 1991-07-02 | 664 | 694 | 664 | 680 | 172,000 | 6,800 |
| 1991-07-01 | 676 | 679 | 665 | 670 | 113,000 | 6,700 |
| 1991-06-28 | 655 | 660 | 655 | 656 | 96,000 | 6,560 |
| 1991-06-27 | 653 | 667 | 653 | 654 | 127,000 | 6,540 |
| 1991-06-26 | 689 | 689 | 662 | 663 | 142,000 | 6,630 |
| 1991-06-25 | 648 | 670 | 648 | 661 | 94,000 | 6,610 |
| 1991-06-24 | 683 | 683 | 660 | 661 | 132,000 | 6,610 |
| 1991-06-21 | 675 | 695 | 656 | 661 | 199,000 | 6,610 |
| 1991-06-20 | 665 | 691 | 655 | 685 | 263,000 | 6,850 |
| 1991-06-19 | 690 | 690 | 640 | 640 | 227,000 | 6,400 |
| 1991-06-18 | 697 | 700 | 680 | 686 | 106,000 | 6,860 |
| 1991-06-17 | 687 | 707 | 681 | 702 | 104,000 | 7,020 |
| 1991-06-14 | 716 | 721 | 692 | 697 | 2,423,000 | 6,970 |
| 1991-06-13 | 660 | 676 | 652 | 676 | 188,000 | 6,760 |
| 1991-06-12 | 710 | 720 | 668 | 670 | 328,000 | 6,700 |
| 1991-06-11 | 715 | 724 | 705 | 710 | 84,000 | 7,100 |
| 1991-06-10 | 732 | 732 | 708 | 715 | 101,000 | 7,150 |
| 1991-06-07 | 706 | 726 | 706 | 722 | 247,000 | 7,220 |
| 1991-06-06 | 731 | 731 | 703 | 706 | 296,000 | 7,060 |
| 1991-06-05 | 736 | 750 | 728 | 728 | 149,000 | 7,280 |
| 1991-06-04 | 742 | 749 | 738 | 743 | 182,000 | 7,430 |
| 1991-06-03 | 760 | 782 | 749 | 752 | 269,000 | 7,520 |
| 1991-05-31 | 789 | 794 | 776 | 780 | 352,000 | 7,800 |
| 1991-05-30 | 790 | 803 | 782 | 789 | 845,000 | 7,890 |
| 1991-05-29 | 755 | 794 | 754 | 780 | 497,000 | 7,800 |
| 1991-05-28 | 749 | 754 | 740 | 753 | 86,000 | 7,530 |
| 1991-05-27 | 745 | 749 | 730 | 746 | 118,000 | 7,460 |
| 1991-05-24 | 745 | 745 | 730 | 745 | 135,000 | 7,450 |
| 1991-05-23 | 741 | 745 | 730 | 741 | 120,000 | 7,410 |
| 1991-05-22 | 733 | 745 | 722 | 745 | 90,000 | 7,450 |
| 1991-05-21 | 724 | 735 | 701 | 735 | 148,000 | 7,350 |
| 1991-05-20 | 715 | 721 | 712 | 721 | 74,000 | 7,210 |
| 1991-05-17 | 741 | 754 | 740 | 753 | 106,000 | 7,530 |
| 1991-05-16 | 727 | 749 | 727 | 745 | 115,000 | 7,450 |
| 1991-05-15 | 760 | 760 | 740 | 755 | 156,000 | 7,550 |
| 1991-05-14 | 740 | 760 | 740 | 760 | 179,000 | 7,600 |
| 1991-05-13 | 740 | 750 | 740 | 740 | 135,000 | 7,400 |
| 1991-05-10 | 748 | 749 | 740 | 748 | 137,000 | 7,480 |
| 1991-05-09 | 740 | 750 | 730 | 750 | 391,000 | 7,500 |
| 1991-05-08 | 722 | 730 | 722 | 730 | 128,000 | 7,300 |
| 1991-05-07 | 729 | 729 | 711 | 729 | 50,000 | 7,290 |
| 1991-05-02 | 736 | 740 | 726 | 740 | 132,000 | 7,400 |
| 1991-05-01 | 730 | 735 | 726 | 726 | 98,000 | 7,260 |
| 1991-04-30 | 726 | 740 | 726 | 735 | 205,000 | 7,350 |
| 1991-04-26 | 719 | 720 | 701 | 712 | 165,000 | 7,120 |
| 1991-04-25 | 720 | 720 | 703 | 710 | 240,000 | 7,100 |
| 1991-04-24 | 730 | 730 | 720 | 726 | 328,000 | 7,260 |
| 1991-04-23 | 709 | 733 | 701 | 732 | 305,000 | 7,320 |
| 1991-04-22 | 702 | 724 | 701 | 720 | 52,000 | 7,200 |
| 1991-04-19 | 710 | 734 | 701 | 701 | 66,000 | 7,010 |
| 1991-04-18 | 734 | 735 | 710 | 729 | 103,000 | 7,290 |
| 1991-04-17 | 740 | 745 | 734 | 734 | 178,000 | 7,340 |
| 1991-04-16 | 737 | 740 | 727 | 727 | 87,000 | 7,270 |
| 1991-04-15 | 735 | 740 | 725 | 726 | 157,000 | 7,260 |
| 1991-04-12 | 715 | 725 | 715 | 725 | 126,000 | 7,250 |
| 1991-04-11 | 721 | 721 | 701 | 715 | 65,000 | 7,150 |
| 1991-04-10 | 715 | 715 | 699 | 700 | 78,000 | 7,000 |
| 1991-04-09 | 691 | 725 | 691 | 725 | 146,000 | 7,250 |
| 1991-04-08 | 735 | 748 | 701 | 701 | 127,000 | 7,010 |
| 1991-04-05 | 727 | 746 | 727 | 727 | 315,000 | 7,270 |
| 1991-04-04 | 715 | 730 | 715 | 727 | 124,000 | 7,270 |
| 1991-04-03 | 681 | 720 | 681 | 715 | 146,000 | 7,150 |
| 1991-04-02 | 677 | 687 | 675 | 677 | 72,000 | 6,770 |
| 1991-04-01 | 719 | 719 | 697 | 710 | 88,000 | 7,100 |
| 1991-03-29 | 710 | 720 | 707 | 720 | 206,000 | 7,200 |
| 1991-03-28 | 680 | 710 | 680 | 690 | 99,000 | 6,900 |
| 1991-03-27 | 700 | 705 | 690 | 690 | 139,000 | 6,900 |
| 1991-03-26 | 706 | 706 | 697 | 700 | 69,000 | 7,000 |
| 1991-03-25 | 721 | 734 | 719 | 720 | 386,000 | 7,200 |
| 1991-03-22 | 681 | 723 | 681 | 722 | 488,000 | 7,220 |
| 1991-03-20 | 675 | 680 | 671 | 680 | 198,000 | 6,800 |
| 1991-03-19 | 661 | 680 | 661 | 675 | 153,000 | 6,750 |
| 1991-03-18 | 680 | 680 | 675 | 676 | 131,000 | 6,760 |
| 1991-03-15 | 660 | 680 | 660 | 671 | 315,000 | 6,710 |
| 1991-03-14 | 651 | 660 | 651 | 660 | 108,000 | 6,600 |
| 1991-03-13 | 650 | 660 | 650 | 651 | 80,000 | 6,510 |
| 1991-03-12 | 658 | 660 | 654 | 660 | 100,000 | 6,600 |
| 1991-03-11 | 666 | 666 | 658 | 658 | 122,000 | 6,580 |
| 1991-03-08 | 669 | 669 | 659 | 659 | 1,403,000 | 6,590 |
| 1991-03-07 | 648 | 650 | 645 | 650 | 124,000 | 6,500 |
| 1991-03-06 | 635 | 648 | 635 | 648 | 213,000 | 6,480 |
| 1991-03-05 | 640 | 640 | 620 | 630 | 92,000 | 6,300 |
| 1991-03-04 | 624 | 640 | 620 | 640 | 130,000 | 6,400 |
| 1991-03-01 | 634 | 640 | 622 | 624 | 120,000 | 6,240 |
| 1991-02-28 | 656 | 667 | 640 | 640 | 117,000 | 6,400 |
| 1991-02-27 | 650 | 652 | 645 | 650 | 76,000 | 6,500 |
| 1991-02-26 | 650 | 668 | 650 | 662 | 178,000 | 6,620 |
| 1991-02-25 | 620 | 660 | 620 | 660 | 182,000 | 6,600 |
| 1991-02-22 | 646 | 648 | 626 | 626 | 224,000 | 6,260 |
| 1991-02-21 | 645 | 659 | 645 | 648 | 199,000 | 6,480 |
| 1991-02-20 | 665 | 685 | 655 | 665 | 338,000 | 6,650 |
| 1991-02-19 | 624 | 677 | 624 | 675 | 744,000 | 6,750 |
| 1991-02-18 | 612 | 620 | 610 | 614 | 192,000 | 6,140 |
| 1991-02-15 | 600 | 611 | 599 | 602 | 322,000 | 6,020 |
| 1991-02-14 | 620 | 620 | 602 | 620 | 224,000 | 6,200 |
| 1991-02-13 | 605 | 620 | 605 | 605 | 131,000 | 6,050 |
| 1991-02-12 | 591 | 624 | 591 | 615 | 253,000 | 6,150 |
| 1991-02-08 | 604 | 604 | 586 | 590 | 242,000 | 5,900 |
| 1991-02-07 | 600 | 610 | 581 | 605 | 149,000 | 6,050 |
| 1991-02-06 | 594 | 607 | 580 | 580 | 140,000 | 5,800 |
| 1991-02-05 | 599 | 600 | 584 | 594 | 49,000 | 5,940 |
| 1991-02-04 | 581 | 581 | 571 | 581 | 38,000 | 5,810 |
| 1991-02-01 | 574 | 599 | 566 | 593 | 83,000 | 5,930 |
| 1991-01-31 | 605 | 605 | 562 | 564 | 96,000 | 5,640 |
| 1991-01-30 | 599 | 604 | 599 | 600 | 106,000 | 6,000 |
| 1991-01-29 | 585 | 600 | 585 | 585 | 58,000 | 5,850 |
| 1991-01-28 | 585 | 600 | 585 | 600 | 58,000 | 6,000 |
| 1991-01-25 | 609 | 609 | 600 | 600 | 232,000 | 6,000 |
| 1991-01-24 | 595 | 609 | 595 | 604 | 236,000 | 6,040 |
| 1991-01-23 | 599 | 605 | 588 | 593 | 157,000 | 5,930 |
| 1991-01-22 | 604 | 609 | 599 | 609 | 103,000 | 6,090 |
| 1991-01-21 | 609 | 610 | 600 | 601 | 137,000 | 6,010 |
| 1991-01-18 | 600 | 620 | 579 | 614 | 522,000 | 6,140 |
| 1991-01-17 | 550 | 580 | 550 | 580 | 190,000 | 5,800 |
| 1991-01-16 | 570 | 570 | 558 | 560 | 110,000 | 5,600 |
| 1991-01-14 | 580 | 580 | 573 | 580 | 50,000 | 5,800 |
| 1991-01-11 | 580 | 585 | 570 | 572 | 173,000 | 5,720 |
| 1991-01-10 | 560 | 580 | 550 | 580 | 117,000 | 5,800 |
| 1991-01-09 | 557 | 557 | 552 | 557 | 83,000 | 5,570 |
| 1991-01-08 | 570 | 570 | 537 | 537 | 61,000 | 5,370 |
| 1991-01-07 | 593 | 600 | 580 | 580 | 72,000 | 5,800 |
| 1991-01-04 | 565 | 599 | 565 | 599 | 61,000 | 5,990 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
