3104 富士紡ホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 521 | 536 | 515 | 515 | 118,000 | 5,150 |
| 1992-12-29 | 524 | 536 | 521 | 536 | 92,000 | 5,360 |
| 1992-12-28 | 544 | 545 | 521 | 525 | 178,000 | 5,250 |
| 1992-12-25 | 541 | 554 | 534 | 544 | 75,000 | 5,440 |
| 1992-12-24 | 531 | 541 | 531 | 531 | 121,000 | 5,310 |
| 1992-12-22 | 534 | 549 | 534 | 541 | 112,000 | 5,410 |
| 1992-12-21 | 541 | 556 | 529 | 536 | 162,000 | 5,360 |
| 1992-12-18 | 560 | 565 | 559 | 565 | 91,000 | 5,650 |
| 1992-12-17 | 552 | 567 | 549 | 549 | 162,000 | 5,490 |
| 1992-12-16 | 544 | 556 | 530 | 532 | 139,000 | 5,320 |
| 1992-12-15 | 535 | 544 | 534 | 544 | 186,000 | 5,440 |
| 1992-12-14 | 540 | 540 | 525 | 533 | 117,000 | 5,330 |
| 1992-12-11 | 561 | 569 | 550 | 550 | 1,109,000 | 5,500 |
| 1992-12-10 | 552 | 563 | 552 | 552 | 358,000 | 5,520 |
| 1992-12-09 | 541 | 554 | 541 | 543 | 114,000 | 5,430 |
| 1992-12-08 | 535 | 555 | 532 | 541 | 121,000 | 5,410 |
| 1992-12-07 | 554 | 554 | 534 | 538 | 63,000 | 5,380 |
| 1992-12-04 | 559 | 564 | 550 | 564 | 96,000 | 5,640 |
| 1992-12-03 | 560 | 577 | 559 | 559 | 142,000 | 5,590 |
| 1992-12-02 | 556 | 570 | 554 | 570 | 76,000 | 5,700 |
| 1992-12-01 | 570 | 579 | 565 | 565 | 143,000 | 5,650 |
| 1992-11-30 | 575 | 585 | 575 | 585 | 95,000 | 5,850 |
| 1992-11-27 | 579 | 589 | 570 | 581 | 201,000 | 5,810 |
| 1992-11-26 | 579 | 590 | 576 | 589 | 224,000 | 5,890 |
| 1992-11-25 | 570 | 579 | 560 | 579 | 143,000 | 5,790 |
| 1992-11-24 | 560 | 579 | 560 | 570 | 139,000 | 5,700 |
| 1992-11-20 | 531 | 560 | 531 | 560 | 191,000 | 5,600 |
| 1992-11-19 | 549 | 559 | 546 | 550 | 270,000 | 5,500 |
| 1992-11-18 | 500 | 550 | 500 | 549 | 248,000 | 5,490 |
| 1992-11-17 | 500 | 510 | 500 | 500 | 178,000 | 5,000 |
| 1992-11-16 | 511 | 513 | 506 | 513 | 94,000 | 5,130 |
| 1992-11-13 | 510 | 520 | 505 | 511 | 770,000 | 5,110 |
| 1992-11-12 | 501 | 510 | 501 | 510 | 94,000 | 5,100 |
| 1992-11-11 | 512 | 520 | 510 | 510 | 120,000 | 5,100 |
| 1992-11-10 | 516 | 529 | 511 | 511 | 274,000 | 5,110 |
| 1992-11-09 | 530 | 532 | 511 | 511 | 135,000 | 5,110 |
| 1992-11-06 | 526 | 539 | 524 | 530 | 106,000 | 5,300 |
| 1992-11-05 | 523 | 533 | 523 | 524 | 113,000 | 5,240 |
| 1992-11-04 | 533 | 533 | 518 | 518 | 76,000 | 5,180 |
| 1992-11-02 | 524 | 529 | 524 | 529 | 126,000 | 5,290 |
| 1992-10-30 | 512 | 520 | 510 | 519 | 141,000 | 5,190 |
| 1992-10-29 | 521 | 527 | 515 | 515 | 96,000 | 5,150 |
| 1992-10-28 | 546 | 553 | 530 | 530 | 155,000 | 5,300 |
| 1992-10-27 | 540 | 546 | 535 | 546 | 91,000 | 5,460 |
| 1992-10-26 | 538 | 541 | 535 | 535 | 120,000 | 5,350 |
| 1992-10-23 | 510 | 534 | 510 | 530 | 55,000 | 5,300 |
| 1992-10-22 | 525 | 537 | 520 | 520 | 156,000 | 5,200 |
| 1992-10-21 | 530 | 530 | 512 | 530 | 141,000 | 5,300 |
| 1992-10-20 | 513 | 527 | 508 | 527 | 253,000 | 5,270 |
| 1992-10-19 | 538 | 538 | 501 | 503 | 226,000 | 5,030 |
| 1992-10-16 | 547 | 547 | 527 | 538 | 158,000 | 5,380 |
| 1992-10-15 | 545 | 549 | 530 | 549 | 103,000 | 5,490 |
| 1992-10-14 | 561 | 561 | 520 | 525 | 177,000 | 5,250 |
| 1992-10-13 | 540 | 548 | 540 | 548 | 111,000 | 5,480 |
| 1992-10-12 | 504 | 530 | 504 | 530 | 132,000 | 5,300 |
| 1992-10-09 | 515 | 523 | 497 | 503 | 1,267,000 | 5,030 |
| 1992-10-08 | 513 | 534 | 510 | 523 | 96,000 | 5,230 |
| 1992-10-07 | 521 | 535 | 505 | 507 | 248,000 | 5,070 |
| 1992-10-06 | 537 | 537 | 510 | 520 | 222,000 | 5,200 |
| 1992-10-05 | 540 | 545 | 535 | 537 | 190,000 | 5,370 |
| 1992-10-02 | 560 | 570 | 550 | 552 | 182,000 | 5,520 |
| 1992-10-01 | 560 | 570 | 551 | 570 | 257,000 | 5,700 |
| 1992-09-30 | 583 | 583 | 570 | 570 | 220,000 | 5,700 |
| 1992-09-29 | 581 | 591 | 570 | 583 | 126,000 | 5,830 |
| 1992-09-28 | 596 | 615 | 591 | 591 | 141,000 | 5,910 |
| 1992-09-25 | 615 | 634 | 614 | 615 | 159,000 | 6,150 |
| 1992-09-24 | 620 | 640 | 620 | 634 | 309,000 | 6,340 |
| 1992-09-22 | 577 | 620 | 576 | 603 | 231,000 | 6,030 |
| 1992-09-21 | 610 | 610 | 575 | 575 | 191,000 | 5,750 |
| 1992-09-18 | 594 | 600 | 575 | 590 | 263,000 | 5,900 |
| 1992-09-17 | 580 | 595 | 576 | 594 | 253,000 | 5,940 |
| 1992-09-16 | 598 | 598 | 575 | 590 | 231,000 | 5,900 |
| 1992-09-14 | 599 | 610 | 587 | 598 | 238,000 | 5,980 |
| 1992-09-11 | 586 | 591 | 570 | 573 | 1,236,000 | 5,730 |
| 1992-09-10 | 600 | 640 | 600 | 602 | 646,000 | 6,020 |
| 1992-09-09 | 560 | 600 | 551 | 600 | 362,000 | 6,000 |
| 1992-09-08 | 540 | 567 | 530 | 530 | 308,000 | 5,300 |
| 1992-09-07 | 550 | 560 | 540 | 540 | 266,000 | 5,400 |
| 1992-09-04 | 530 | 543 | 511 | 540 | 375,000 | 5,400 |
| 1992-09-03 | 503 | 530 | 489 | 525 | 262,000 | 5,250 |
| 1992-09-02 | 491 | 497 | 487 | 494 | 104,000 | 4,940 |
| 1992-09-01 | 501 | 501 | 480 | 497 | 179,000 | 4,970 |
| 1992-08-31 | 487 | 502 | 487 | 492 | 312,000 | 4,920 |
| 1992-08-28 | 480 | 506 | 475 | 497 | 413,000 | 4,970 |
| 1992-08-27 | 490 | 498 | 485 | 485 | 259,000 | 4,850 |
| 1992-08-26 | 462 | 462 | 447 | 462 | 188,000 | 4,620 |
| 1992-08-25 | 455 | 465 | 442 | 442 | 233,000 | 4,420 |
| 1992-08-24 | 455 | 495 | 455 | 490 | 246,000 | 4,900 |
| 1992-08-21 | 463 | 469 | 450 | 460 | 229,000 | 4,600 |
| 1992-08-20 | 459 | 463 | 459 | 463 | 283,000 | 4,630 |
| 1992-08-19 | 438 | 463 | 435 | 459 | 134,000 | 4,590 |
| 1992-08-18 | 453 | 453 | 436 | 436 | 154,000 | 4,360 |
| 1992-08-17 | 463 | 463 | 458 | 463 | 76,000 | 4,630 |
| 1992-08-14 | 435 | 449 | 435 | 443 | 468,000 | 4,430 |
| 1992-08-13 | 444 | 450 | 440 | 440 | 73,000 | 4,400 |
| 1992-08-12 | 435 | 455 | 435 | 438 | 183,000 | 4,380 |
| 1992-08-11 | 450 | 455 | 438 | 440 | 157,000 | 4,400 |
| 1992-08-10 | 443 | 445 | 437 | 445 | 118,000 | 4,450 |
| 1992-08-07 | 465 | 468 | 442 | 449 | 143,000 | 4,490 |
| 1992-08-06 | 455 | 470 | 455 | 460 | 165,000 | 4,600 |
| 1992-08-05 | 468 | 473 | 460 | 460 | 232,000 | 4,600 |
| 1992-08-04 | 451 | 470 | 450 | 463 | 112,000 | 4,630 |
| 1992-08-03 | 460 | 460 | 440 | 453 | 88,000 | 4,530 |
| 1992-07-31 | 446 | 475 | 446 | 466 | 206,000 | 4,660 |
| 1992-07-30 | 440 | 457 | 440 | 456 | 969,000 | 4,560 |
| 1992-07-29 | 449 | 450 | 418 | 430 | 323,000 | 4,300 |
| 1992-07-28 | 426 | 450 | 421 | 444 | 152,000 | 4,440 |
| 1992-07-27 | 452 | 456 | 420 | 421 | 288,000 | 4,210 |
| 1992-07-24 | 439 | 448 | 420 | 445 | 367,000 | 4,450 |
| 1992-07-23 | 403 | 445 | 403 | 439 | 142,000 | 4,390 |
| 1992-07-22 | 444 | 444 | 400 | 403 | 423,000 | 4,030 |
| 1992-07-21 | 424 | 435 | 416 | 435 | 955,000 | 4,350 |
| 1992-07-20 | 425 | 425 | 410 | 411 | 161,000 | 4,110 |
| 1992-07-17 | 460 | 460 | 435 | 435 | 164,000 | 4,350 |
| 1992-07-16 | 464 | 465 | 459 | 461 | 265,000 | 4,610 |
| 1992-07-15 | 474 | 478 | 464 | 464 | 196,000 | 4,640 |
| 1992-07-14 | 464 | 468 | 459 | 464 | 203,000 | 4,640 |
| 1992-07-13 | 444 | 469 | 440 | 464 | 169,000 | 4,640 |
| 1992-07-10 | 458 | 458 | 436 | 439 | 531,000 | 4,390 |
| 1992-07-09 | 421 | 443 | 420 | 443 | 132,000 | 4,430 |
| 1992-07-08 | 412 | 420 | 410 | 419 | 106,000 | 4,190 |
| 1992-07-07 | 439 | 439 | 422 | 422 | 81,000 | 4,220 |
| 1992-07-06 | 434 | 440 | 433 | 434 | 64,000 | 4,340 |
| 1992-07-03 | 436 | 443 | 430 | 435 | 211,000 | 4,350 |
| 1992-07-02 | 432 | 437 | 421 | 422 | 246,000 | 4,220 |
| 1992-07-01 | 395 | 395 | 385 | 389 | 96,000 | 3,890 |
| 1992-06-30 | 405 | 410 | 395 | 395 | 148,000 | 3,950 |
| 1992-06-29 | 400 | 404 | 391 | 392 | 126,000 | 3,920 |
| 1992-06-26 | 429 | 429 | 390 | 395 | 231,000 | 3,950 |
| 1992-06-25 | 413 | 419 | 405 | 419 | 108,000 | 4,190 |
| 1992-06-24 | 421 | 423 | 406 | 412 | 154,000 | 4,120 |
| 1992-06-23 | 406 | 417 | 406 | 416 | 155,000 | 4,160 |
| 1992-06-22 | 431 | 435 | 401 | 406 | 310,000 | 4,060 |
| 1992-06-19 | 420 | 425 | 420 | 420 | 72,000 | 4,200 |
| 1992-06-18 | 418 | 418 | 406 | 410 | 397,000 | 4,100 |
| 1992-06-17 | 447 | 448 | 415 | 416 | 299,000 | 4,160 |
| 1992-06-16 | 456 | 459 | 446 | 447 | 246,000 | 4,470 |
| 1992-06-15 | 477 | 477 | 446 | 446 | 275,000 | 4,460 |
| 1992-06-12 | 480 | 482 | 468 | 468 | 2,107,000 | 4,680 |
| 1992-06-11 | 470 | 485 | 468 | 480 | 165,000 | 4,800 |
| 1992-06-10 | 488 | 497 | 470 | 471 | 175,000 | 4,710 |
| 1992-06-09 | 471 | 487 | 471 | 486 | 43,000 | 4,860 |
| 1992-06-08 | 487 | 487 | 465 | 471 | 198,000 | 4,710 |
| 1992-06-05 | 500 | 500 | 485 | 488 | 167,000 | 4,880 |
| 1992-06-04 | 515 | 515 | 495 | 499 | 178,000 | 4,990 |
| 1992-06-03 | 516 | 520 | 510 | 511 | 125,000 | 5,110 |
| 1992-06-02 | 517 | 530 | 506 | 516 | 126,000 | 5,160 |
| 1992-06-01 | 530 | 535 | 515 | 515 | 153,000 | 5,150 |
| 1992-05-29 | 500 | 526 | 500 | 517 | 98,000 | 5,170 |
| 1992-05-28 | 486 | 492 | 483 | 488 | 212,000 | 4,880 |
| 1992-05-27 | 520 | 522 | 480 | 486 | 299,000 | 4,860 |
| 1992-05-26 | 534 | 539 | 520 | 520 | 134,000 | 5,200 |
| 1992-05-25 | 521 | 534 | 521 | 534 | 124,000 | 5,340 |
| 1992-05-22 | 535 | 536 | 505 | 505 | 165,000 | 5,050 |
| 1992-05-21 | 516 | 539 | 516 | 539 | 130,000 | 5,390 |
| 1992-05-20 | 520 | 542 | 516 | 516 | 136,000 | 5,160 |
| 1992-05-19 | 505 | 520 | 505 | 510 | 137,000 | 5,100 |
| 1992-05-18 | 510 | 510 | 490 | 500 | 141,000 | 5,000 |
| 1992-05-15 | 519 | 520 | 500 | 500 | 189,000 | 5,000 |
| 1992-05-14 | 540 | 540 | 529 | 529 | 186,000 | 5,290 |
| 1992-05-13 | 507 | 521 | 506 | 512 | 116,000 | 5,120 |
| 1992-05-12 | 514 | 530 | 510 | 510 | 169,000 | 5,100 |
| 1992-05-11 | 520 | 522 | 515 | 517 | 78,000 | 5,170 |
| 1992-05-08 | 500 | 519 | 497 | 497 | 242,000 | 4,970 |
| 1992-05-07 | 494 | 520 | 490 | 501 | 196,000 | 5,010 |
| 1992-05-06 | 478 | 489 | 478 | 489 | 114,000 | 4,890 |
| 1992-05-01 | 472 | 477 | 468 | 468 | 121,000 | 4,680 |
| 1992-04-30 | 494 | 494 | 482 | 482 | 128,000 | 4,820 |
| 1992-04-28 | 513 | 513 | 499 | 499 | 65,000 | 4,990 |
| 1992-04-27 | 494 | 502 | 483 | 483 | 102,000 | 4,830 |
| 1992-04-24 | 487 | 490 | 482 | 482 | 204,000 | 4,820 |
| 1992-04-23 | 461 | 482 | 458 | 482 | 96,000 | 4,820 |
| 1992-04-22 | 470 | 470 | 455 | 456 | 167,000 | 4,560 |
| 1992-04-21 | 470 | 484 | 461 | 465 | 249,000 | 4,650 |
| 1992-04-20 | 499 | 499 | 460 | 466 | 219,000 | 4,660 |
| 1992-04-17 | 511 | 521 | 503 | 505 | 257,000 | 5,050 |
| 1992-04-16 | 526 | 526 | 511 | 520 | 207,000 | 5,200 |
| 1992-04-15 | 521 | 539 | 515 | 521 | 329,000 | 5,210 |
| 1992-04-14 | 513 | 530 | 503 | 511 | 275,000 | 5,110 |
| 1992-04-13 | 575 | 575 | 502 | 503 | 463,000 | 5,030 |
| 1992-04-10 | 576 | 609 | 574 | 575 | 248,000 | 5,750 |
| 1992-04-09 | 595 | 620 | 565 | 566 | 370,000 | 5,660 |
| 1992-04-08 | 598 | 605 | 590 | 605 | 299,000 | 6,050 |
| 1992-04-07 | 624 | 624 | 607 | 608 | 158,000 | 6,080 |
| 1992-04-06 | 635 | 645 | 615 | 622 | 108,000 | 6,220 |
| 1992-04-03 | 619 | 645 | 603 | 645 | 183,000 | 6,450 |
| 1992-04-02 | 625 | 625 | 604 | 604 | 238,000 | 6,040 |
| 1992-04-01 | 621 | 631 | 611 | 615 | 107,000 | 6,150 |
| 1992-03-31 | 645 | 645 | 631 | 631 | 106,000 | 6,310 |
| 1992-03-30 | 636 | 663 | 635 | 635 | 206,000 | 6,350 |
| 1992-03-27 | 647 | 669 | 637 | 638 | 100,000 | 6,380 |
| 1992-03-26 | 650 | 655 | 646 | 647 | 38,000 | 6,470 |
| 1992-03-25 | 646 | 655 | 637 | 645 | 182,000 | 6,450 |
| 1992-03-24 | 660 | 660 | 635 | 636 | 134,000 | 6,360 |
| 1992-03-23 | 649 | 660 | 647 | 660 | 162,000 | 6,600 |
| 1992-03-19 | 670 | 675 | 645 | 646 | 387,000 | 6,460 |
| 1992-03-18 | 660 | 670 | 658 | 670 | 299,000 | 6,700 |
| 1992-03-17 | 659 | 686 | 657 | 663 | 247,000 | 6,630 |
| 1992-03-16 | 657 | 667 | 657 | 659 | 144,000 | 6,590 |
| 1992-03-13 | 680 | 690 | 670 | 685 | 1,594,000 | 6,850 |
| 1992-03-12 | 669 | 697 | 655 | 691 | 1,743,000 | 6,910 |
| 1992-03-11 | 675 | 678 | 661 | 661 | 1,664,000 | 6,610 |
| 1992-03-10 | 660 | 675 | 658 | 675 | 83,000 | 6,750 |
| 1992-03-09 | 673 | 673 | 655 | 660 | 37,000 | 6,600 |
| 1992-03-06 | 655 | 679 | 655 | 673 | 57,000 | 6,730 |
| 1992-03-05 | 680 | 680 | 656 | 656 | 148,000 | 6,560 |
| 1992-03-04 | 661 | 671 | 650 | 671 | 135,000 | 6,710 |
| 1992-03-03 | 680 | 680 | 662 | 662 | 115,000 | 6,620 |
| 1992-03-02 | 670 | 690 | 670 | 682 | 82,000 | 6,820 |
| 1992-02-28 | 696 | 699 | 677 | 677 | 41,000 | 6,770 |
| 1992-02-27 | 700 | 700 | 690 | 697 | 71,000 | 6,970 |
| 1992-02-26 | 660 | 690 | 660 | 690 | 85,000 | 6,900 |
| 1992-02-25 | 655 | 670 | 652 | 668 | 81,000 | 6,680 |
| 1992-02-24 | 694 | 694 | 670 | 670 | 114,000 | 6,700 |
| 1992-02-21 | 684 | 685 | 665 | 685 | 113,000 | 6,850 |
| 1992-02-20 | 670 | 671 | 651 | 665 | 98,000 | 6,650 |
| 1992-02-19 | 655 | 660 | 650 | 650 | 153,000 | 6,500 |
| 1992-02-18 | 667 | 679 | 660 | 662 | 115,000 | 6,620 |
| 1992-02-17 | 651 | 670 | 646 | 666 | 121,000 | 6,660 |
| 1992-02-14 | 678 | 695 | 660 | 661 | 113,000 | 6,610 |
| 1992-02-13 | 678 | 685 | 672 | 678 | 166,000 | 6,780 |
| 1992-02-12 | 678 | 682 | 677 | 678 | 69,000 | 6,780 |
| 1992-02-10 | 677 | 682 | 677 | 677 | 24,000 | 6,770 |
| 1992-02-07 | 705 | 705 | 677 | 677 | 95,000 | 6,770 |
| 1992-02-06 | 698 | 705 | 676 | 677 | 153,000 | 6,770 |
| 1992-02-05 | 662 | 690 | 662 | 670 | 63,000 | 6,700 |
| 1992-02-04 | 674 | 690 | 662 | 662 | 104,000 | 6,620 |
| 1992-02-03 | 705 | 705 | 687 | 705 | 78,000 | 7,050 |
| 1992-01-31 | 695 | 714 | 685 | 685 | 228,000 | 6,850 |
| 1992-01-30 | 661 | 695 | 661 | 675 | 94,000 | 6,750 |
| 1992-01-29 | 680 | 689 | 661 | 661 | 54,000 | 6,610 |
| 1992-01-28 | 640 | 680 | 640 | 670 | 123,000 | 6,700 |
| 1992-01-27 | 636 | 640 | 635 | 640 | 32,000 | 6,400 |
| 1992-01-24 | 644 | 644 | 631 | 635 | 103,000 | 6,350 |
| 1992-01-23 | 653 | 675 | 652 | 654 | 87,000 | 6,540 |
| 1992-01-22 | 617 | 644 | 613 | 643 | 349,000 | 6,430 |
| 1992-01-21 | 646 | 646 | 606 | 615 | 163,000 | 6,150 |
| 1992-01-20 | 646 | 646 | 601 | 605 | 161,000 | 6,050 |
| 1992-01-17 | 654 | 660 | 640 | 642 | 186,000 | 6,420 |
| 1992-01-16 | 690 | 690 | 652 | 656 | 143,000 | 6,560 |
| 1992-01-14 | 659 | 688 | 658 | 670 | 67,000 | 6,700 |
| 1992-01-13 | 693 | 693 | 658 | 659 | 191,000 | 6,590 |
| 1992-01-10 | 713 | 721 | 691 | 697 | 315,000 | 6,970 |
| 1992-01-09 | 710 | 734 | 703 | 717 | 377,000 | 7,170 |
| 1992-01-08 | 707 | 707 | 707 | 707 | 88,000 | 7,070 |
| 1992-01-07 | 773 | 779 | 760 | 766 | 158,000 | 7,660 |
| 1992-01-06 | 750 | 773 | 735 | 773 | 107,000 | 7,730 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
