3104 富士紡ホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 363 | 375 | 362 | 375 | 40,000 | 3,750 |
| 1993-12-29 | 362 | 366 | 351 | 361 | 44,000 | 3,610 |
| 1993-12-28 | 351 | 359 | 346 | 346 | 78,000 | 3,460 |
| 1993-12-27 | 351 | 355 | 345 | 346 | 115,000 | 3,460 |
| 1993-12-24 | 370 | 370 | 354 | 357 | 101,000 | 3,570 |
| 1993-12-22 | 371 | 375 | 356 | 375 | 90,000 | 3,750 |
| 1993-12-21 | 370 | 370 | 351 | 356 | 155,000 | 3,560 |
| 1993-12-20 | 391 | 391 | 380 | 385 | 45,000 | 3,850 |
| 1993-12-17 | 389 | 392 | 389 | 392 | 116,000 | 3,920 |
| 1993-12-16 | 390 | 393 | 386 | 388 | 109,000 | 3,880 |
| 1993-12-15 | 375 | 380 | 370 | 380 | 93,000 | 3,800 |
| 1993-12-14 | 372 | 373 | 369 | 369 | 80,000 | 3,690 |
| 1993-12-13 | 362 | 369 | 362 | 367 | 88,000 | 3,670 |
| 1993-12-10 | 369 | 373 | 356 | 367 | 983,000 | 3,670 |
| 1993-12-09 | 355 | 364 | 347 | 364 | 139,000 | 3,640 |
| 1993-12-08 | 360 | 360 | 325 | 330 | 279,000 | 3,300 |
| 1993-12-07 | 370 | 370 | 355 | 355 | 125,000 | 3,550 |
| 1993-12-06 | 360 | 375 | 351 | 365 | 170,000 | 3,650 |
| 1993-12-03 | 370 | 377 | 364 | 377 | 159,000 | 3,770 |
| 1993-12-02 | 364 | 383 | 354 | 365 | 448,000 | 3,650 |
| 1993-12-01 | 348 | 364 | 348 | 354 | 313,000 | 3,540 |
| 1993-11-30 | 340 | 351 | 335 | 349 | 229,000 | 3,490 |
| 1993-11-29 | 343 | 349 | 331 | 340 | 259,000 | 3,400 |
| 1993-11-26 | 348 | 353 | 340 | 340 | 261,000 | 3,400 |
| 1993-11-25 | 341 | 369 | 338 | 343 | 267,000 | 3,430 |
| 1993-11-24 | 359 | 369 | 336 | 336 | 279,000 | 3,360 |
| 1993-11-22 | 387 | 392 | 363 | 364 | 223,000 | 3,640 |
| 1993-11-19 | 395 | 410 | 390 | 391 | 230,000 | 3,910 |
| 1993-11-18 | 405 | 415 | 395 | 395 | 84,000 | 3,950 |
| 1993-11-17 | 415 | 418 | 400 | 400 | 98,000 | 4,000 |
| 1993-11-16 | 391 | 418 | 391 | 418 | 170,000 | 4,180 |
| 1993-11-15 | 420 | 420 | 400 | 405 | 214,000 | 4,050 |
| 1993-11-12 | 398 | 415 | 398 | 406 | 591,000 | 4,060 |
| 1993-11-11 | 386 | 404 | 386 | 398 | 743,000 | 3,980 |
| 1993-11-10 | 400 | 404 | 385 | 388 | 340,000 | 3,880 |
| 1993-11-09 | 410 | 411 | 388 | 400 | 277,000 | 4,000 |
| 1993-11-08 | 404 | 409 | 400 | 406 | 277,000 | 4,060 |
| 1993-11-05 | 430 | 430 | 400 | 401 | 398,000 | 4,010 |
| 1993-11-04 | 459 | 463 | 430 | 430 | 197,000 | 4,300 |
| 1993-11-02 | 460 | 465 | 459 | 459 | 117,000 | 4,590 |
| 1993-11-01 | 480 | 480 | 452 | 459 | 181,000 | 4,590 |
| 1993-10-29 | 494 | 499 | 479 | 485 | 154,000 | 4,850 |
| 1993-10-28 | 503 | 514 | 498 | 499 | 259,000 | 4,990 |
| 1993-10-27 | 513 | 513 | 495 | 498 | 145,000 | 4,980 |
| 1993-10-26 | 521 | 523 | 511 | 512 | 137,000 | 5,120 |
| 1993-10-25 | 529 | 529 | 521 | 523 | 155,000 | 5,230 |
| 1993-10-22 | 520 | 534 | 520 | 528 | 103,000 | 5,280 |
| 1993-10-21 | 533 | 533 | 520 | 530 | 95,000 | 5,300 |
| 1993-10-20 | 524 | 525 | 511 | 523 | 69,000 | 5,230 |
| 1993-10-19 | 510 | 521 | 510 | 510 | 83,000 | 5,100 |
| 1993-10-18 | 511 | 525 | 511 | 515 | 88,000 | 5,150 |
| 1993-10-15 | 535 | 535 | 510 | 511 | 189,000 | 5,110 |
| 1993-10-14 | 521 | 522 | 513 | 516 | 175,000 | 5,160 |
| 1993-10-13 | 518 | 520 | 516 | 518 | 282,000 | 5,180 |
| 1993-10-12 | 538 | 538 | 514 | 516 | 229,000 | 5,160 |
| 1993-10-08 | 535 | 550 | 535 | 550 | 413,000 | 5,500 |
| 1993-10-07 | 553 | 553 | 547 | 547 | 82,000 | 5,470 |
| 1993-10-06 | 560 | 560 | 550 | 551 | 50,000 | 5,510 |
| 1993-10-05 | 567 | 567 | 547 | 550 | 63,000 | 5,500 |
| 1993-10-04 | 551 | 555 | 547 | 547 | 71,000 | 5,470 |
| 1993-10-01 | 548 | 564 | 547 | 564 | 67,000 | 5,640 |
| 1993-09-30 | 557 | 562 | 547 | 547 | 72,000 | 5,470 |
| 1993-09-29 | 560 | 563 | 545 | 554 | 71,000 | 5,540 |
| 1993-09-28 | 565 | 565 | 563 | 564 | 74,000 | 5,640 |
| 1993-09-27 | 569 | 569 | 544 | 545 | 181,000 | 5,450 |
| 1993-09-24 | 568 | 570 | 560 | 570 | 159,000 | 5,700 |
| 1993-09-22 | 551 | 559 | 550 | 550 | 121,000 | 5,500 |
| 1993-09-21 | 562 | 577 | 561 | 570 | 77,000 | 5,700 |
| 1993-09-20 | 555 | 564 | 553 | 558 | 72,000 | 5,580 |
| 1993-09-17 | 556 | 564 | 552 | 553 | 157,000 | 5,530 |
| 1993-09-16 | 587 | 587 | 556 | 556 | 147,000 | 5,560 |
| 1993-09-14 | 580 | 590 | 575 | 581 | 137,000 | 5,810 |
| 1993-09-13 | 580 | 590 | 570 | 590 | 174,000 | 5,900 |
| 1993-09-10 | 565 | 575 | 564 | 575 | 1,108,000 | 5,750 |
| 1993-09-09 | 571 | 575 | 571 | 575 | 83,000 | 5,750 |
| 1993-09-08 | 567 | 576 | 567 | 571 | 89,000 | 5,710 |
| 1993-09-07 | 568 | 576 | 566 | 567 | 50,000 | 5,670 |
| 1993-09-06 | 586 | 589 | 567 | 567 | 130,000 | 5,670 |
| 1993-09-03 | 578 | 589 | 578 | 586 | 262,000 | 5,860 |
| 1993-09-02 | 570 | 585 | 570 | 582 | 146,000 | 5,820 |
| 1993-09-01 | 568 | 577 | 566 | 577 | 97,000 | 5,770 |
| 1993-08-31 | 580 | 583 | 570 | 570 | 127,000 | 5,700 |
| 1993-08-30 | 578 | 583 | 577 | 580 | 153,000 | 5,800 |
| 1993-08-27 | 569 | 577 | 557 | 577 | 161,000 | 5,770 |
| 1993-08-26 | 568 | 570 | 563 | 569 | 33,000 | 5,690 |
| 1993-08-25 | 555 | 569 | 555 | 558 | 143,000 | 5,580 |
| 1993-08-24 | 554 | 569 | 554 | 557 | 96,000 | 5,570 |
| 1993-08-23 | 566 | 566 | 556 | 558 | 46,000 | 5,580 |
| 1993-08-20 | 577 | 577 | 566 | 567 | 82,000 | 5,670 |
| 1993-08-19 | 570 | 577 | 565 | 575 | 93,000 | 5,750 |
| 1993-08-18 | 577 | 582 | 570 | 570 | 255,000 | 5,700 |
| 1993-08-17 | 579 | 580 | 569 | 577 | 166,000 | 5,770 |
| 1993-08-16 | 557 | 577 | 555 | 577 | 106,000 | 5,770 |
| 1993-08-13 | 555 | 578 | 555 | 557 | 366,000 | 5,570 |
| 1993-08-12 | 577 | 577 | 562 | 565 | 196,000 | 5,650 |
| 1993-08-11 | 558 | 579 | 558 | 568 | 228,000 | 5,680 |
| 1993-08-10 | 565 | 574 | 563 | 572 | 156,000 | 5,720 |
| 1993-08-09 | 553 | 571 | 553 | 570 | 95,000 | 5,700 |
| 1993-08-06 | 564 | 565 | 555 | 561 | 63,000 | 5,610 |
| 1993-08-05 | 565 | 565 | 553 | 565 | 231,000 | 5,650 |
| 1993-08-04 | 570 | 578 | 566 | 568 | 131,000 | 5,680 |
| 1993-08-03 | 572 | 578 | 569 | 569 | 184,000 | 5,690 |
| 1993-08-02 | 571 | 573 | 556 | 570 | 121,000 | 5,700 |
| 1993-07-30 | 569 | 574 | 561 | 561 | 148,000 | 5,610 |
| 1993-07-29 | 541 | 575 | 540 | 574 | 213,000 | 5,740 |
| 1993-07-28 | 546 | 546 | 536 | 540 | 93,000 | 5,400 |
| 1993-07-27 | 540 | 549 | 539 | 540 | 103,000 | 5,400 |
| 1993-07-26 | 550 | 559 | 539 | 539 | 147,000 | 5,390 |
| 1993-07-23 | 541 | 545 | 541 | 543 | 124,000 | 5,430 |
| 1993-07-22 | 549 | 560 | 549 | 560 | 67,000 | 5,600 |
| 1993-07-21 | 546 | 553 | 545 | 549 | 478,000 | 5,490 |
| 1993-07-20 | 551 | 562 | 546 | 548 | 149,000 | 5,480 |
| 1993-07-19 | 556 | 566 | 547 | 551 | 105,000 | 5,510 |
| 1993-07-16 | 555 | 575 | 551 | 566 | 134,000 | 5,660 |
| 1993-07-15 | 570 | 570 | 555 | 555 | 147,000 | 5,550 |
| 1993-07-14 | 575 | 577 | 555 | 555 | 210,000 | 5,550 |
| 1993-07-13 | 560 | 573 | 560 | 573 | 98,000 | 5,730 |
| 1993-07-12 | 575 | 575 | 564 | 570 | 109,000 | 5,700 |
| 1993-07-09 | 546 | 573 | 546 | 569 | 747,000 | 5,690 |
| 1993-07-08 | 550 | 560 | 546 | 550 | 153,000 | 5,500 |
| 1993-07-07 | 541 | 580 | 541 | 570 | 425,000 | 5,700 |
| 1993-07-06 | 558 | 563 | 550 | 561 | 120,000 | 5,610 |
| 1993-07-05 | 538 | 547 | 536 | 538 | 85,000 | 5,380 |
| 1993-07-02 | 562 | 565 | 535 | 538 | 91,000 | 5,380 |
| 1993-07-01 | 549 | 562 | 541 | 562 | 81,000 | 5,620 |
| 1993-06-30 | 525 | 549 | 525 | 548 | 174,000 | 5,480 |
| 1993-06-29 | 540 | 549 | 531 | 531 | 99,000 | 5,310 |
| 1993-06-28 | 553 | 556 | 540 | 550 | 100,000 | 5,500 |
| 1993-06-25 | 549 | 549 | 521 | 538 | 188,000 | 5,380 |
| 1993-06-24 | 537 | 547 | 537 | 541 | 81,000 | 5,410 |
| 1993-06-23 | 534 | 547 | 534 | 547 | 203,000 | 5,470 |
| 1993-06-22 | 540 | 556 | 530 | 554 | 132,000 | 5,540 |
| 1993-06-21 | 531 | 540 | 521 | 530 | 246,000 | 5,300 |
| 1993-06-18 | 572 | 572 | 549 | 551 | 184,000 | 5,510 |
| 1993-06-17 | 553 | 563 | 547 | 562 | 219,000 | 5,620 |
| 1993-06-16 | 558 | 568 | 552 | 552 | 209,000 | 5,520 |
| 1993-06-15 | 565 | 568 | 551 | 558 | 303,000 | 5,580 |
| 1993-06-14 | 576 | 583 | 561 | 564 | 352,000 | 5,640 |
| 1993-06-11 | 586 | 599 | 576 | 576 | 1,317,000 | 5,760 |
| 1993-06-10 | 577 | 590 | 575 | 576 | 244,000 | 5,760 |
| 1993-06-08 | 591 | 601 | 576 | 576 | 281,000 | 5,760 |
| 1993-06-07 | 600 | 609 | 600 | 601 | 160,000 | 6,010 |
| 1993-06-04 | 608 | 610 | 600 | 600 | 472,000 | 6,000 |
| 1993-06-03 | 592 | 615 | 591 | 598 | 762,000 | 5,980 |
| 1993-06-02 | 589 | 595 | 586 | 586 | 318,000 | 5,860 |
| 1993-06-01 | 577 | 591 | 577 | 588 | 298,000 | 5,880 |
| 1993-05-31 | 590 | 595 | 575 | 580 | 395,000 | 5,800 |
| 1993-05-28 | 588 | 595 | 586 | 595 | 431,000 | 5,950 |
| 1993-05-27 | 579 | 593 | 570 | 576 | 615,000 | 5,760 |
| 1993-05-26 | 561 | 575 | 560 | 575 | 213,000 | 5,750 |
| 1993-05-25 | 560 | 572 | 560 | 571 | 181,000 | 5,710 |
| 1993-05-24 | 573 | 573 | 561 | 565 | 213,000 | 5,650 |
| 1993-05-21 | 549 | 564 | 542 | 553 | 237,000 | 5,530 |
| 1993-05-20 | 564 | 564 | 540 | 548 | 208,000 | 5,480 |
| 1993-05-19 | 540 | 564 | 540 | 563 | 184,000 | 5,630 |
| 1993-05-18 | 551 | 553 | 540 | 540 | 282,000 | 5,400 |
| 1993-05-17 | 556 | 565 | 552 | 554 | 174,000 | 5,540 |
| 1993-05-14 | 555 | 565 | 553 | 556 | 439,000 | 5,560 |
| 1993-05-13 | 565 | 565 | 551 | 553 | 268,000 | 5,530 |
| 1993-05-12 | 575 | 583 | 551 | 565 | 282,000 | 5,650 |
| 1993-05-11 | 580 | 583 | 575 | 575 | 345,000 | 5,750 |
| 1993-05-10 | 564 | 579 | 564 | 578 | 201,000 | 5,780 |
| 1993-05-07 | 561 | 570 | 561 | 563 | 152,000 | 5,630 |
| 1993-05-06 | 582 | 582 | 560 | 560 | 172,000 | 5,600 |
| 1993-04-30 | 580 | 580 | 565 | 580 | 196,000 | 5,800 |
| 1993-04-28 | 560 | 574 | 560 | 560 | 404,000 | 5,600 |
| 1993-04-27 | 535 | 570 | 535 | 570 | 463,000 | 5,700 |
| 1993-04-26 | 547 | 562 | 539 | 540 | 460,000 | 5,400 |
| 1993-04-23 | 551 | 562 | 551 | 555 | 310,000 | 5,550 |
| 1993-04-22 | 560 | 578 | 555 | 555 | 257,000 | 5,550 |
| 1993-04-21 | 559 | 575 | 555 | 560 | 547,000 | 5,600 |
| 1993-04-20 | 566 | 592 | 560 | 565 | 108,000 | 5,650 |
| 1993-04-19 | 585 | 595 | 564 | 575 | 108,000 | 5,750 |
| 1993-04-16 | 608 | 619 | 594 | 595 | 442,000 | 5,950 |
| 1993-04-15 | 590 | 605 | 576 | 604 | 299,000 | 6,040 |
| 1993-04-14 | 600 | 603 | 590 | 590 | 424,000 | 5,900 |
| 1993-04-13 | 567 | 604 | 567 | 604 | 361,000 | 6,040 |
| 1993-04-12 | 581 | 590 | 576 | 576 | 118,000 | 5,760 |
| 1993-04-09 | 568 | 595 | 563 | 588 | 1,193,000 | 5,880 |
| 1993-04-08 | 564 | 568 | 540 | 563 | 260,000 | 5,630 |
| 1993-04-07 | 554 | 575 | 550 | 554 | 214,000 | 5,540 |
| 1993-04-06 | 560 | 560 | 535 | 554 | 360,000 | 5,540 |
| 1993-04-05 | 552 | 579 | 551 | 557 | 423,000 | 5,570 |
| 1993-04-02 | 566 | 575 | 550 | 550 | 366,000 | 5,500 |
| 1993-04-01 | 571 | 575 | 560 | 560 | 154,000 | 5,600 |
| 1993-03-31 | 557 | 562 | 552 | 552 | 243,000 | 5,520 |
| 1993-03-30 | 570 | 570 | 550 | 557 | 291,000 | 5,570 |
| 1993-03-29 | 586 | 586 | 570 | 570 | 186,000 | 5,700 |
| 1993-03-26 | 594 | 594 | 577 | 580 | 303,000 | 5,800 |
| 1993-03-25 | 610 | 610 | 599 | 609 | 215,000 | 6,090 |
| 1993-03-24 | 570 | 600 | 570 | 579 | 440,000 | 5,790 |
| 1993-03-23 | 602 | 610 | 586 | 586 | 133,000 | 5,860 |
| 1993-03-22 | 606 | 606 | 597 | 606 | 151,000 | 6,060 |
| 1993-03-19 | 591 | 596 | 571 | 576 | 357,000 | 5,760 |
| 1993-03-18 | 621 | 628 | 598 | 611 | 230,000 | 6,110 |
| 1993-03-17 | 604 | 616 | 598 | 611 | 112,000 | 6,110 |
| 1993-03-16 | 616 | 616 | 601 | 603 | 130,000 | 6,030 |
| 1993-03-15 | 615 | 620 | 605 | 616 | 177,000 | 6,160 |
| 1993-03-12 | 600 | 615 | 590 | 615 | 1,398,000 | 6,150 |
| 1993-03-11 | 613 | 620 | 583 | 610 | 258,000 | 6,100 |
| 1993-03-10 | 599 | 615 | 595 | 613 | 415,000 | 6,130 |
| 1993-03-09 | 620 | 635 | 590 | 609 | 703,000 | 6,090 |
| 1993-03-08 | 585 | 634 | 585 | 626 | 525,000 | 6,260 |
| 1993-03-05 | 575 | 580 | 569 | 573 | 188,000 | 5,730 |
| 1993-03-04 | 558 | 569 | 558 | 569 | 100,000 | 5,690 |
| 1993-03-03 | 563 | 567 | 558 | 560 | 126,000 | 5,600 |
| 1993-03-02 | 560 | 563 | 558 | 562 | 153,000 | 5,620 |
| 1993-03-01 | 560 | 561 | 550 | 561 | 128,000 | 5,610 |
| 1993-02-26 | 555 | 559 | 555 | 558 | 133,000 | 5,580 |
| 1993-02-25 | 552 | 555 | 544 | 555 | 296,000 | 5,550 |
| 1993-02-24 | 544 | 550 | 543 | 549 | 186,000 | 5,490 |
| 1993-02-23 | 532 | 547 | 532 | 545 | 154,000 | 5,450 |
| 1993-02-22 | 542 | 547 | 530 | 531 | 121,000 | 5,310 |
| 1993-02-19 | 531 | 545 | 531 | 545 | 97,000 | 5,450 |
| 1993-02-18 | 525 | 542 | 525 | 530 | 152,000 | 5,300 |
| 1993-02-17 | 513 | 525 | 510 | 525 | 87,000 | 5,250 |
| 1993-02-16 | 537 | 539 | 520 | 520 | 115,000 | 5,200 |
| 1993-02-15 | 524 | 539 | 520 | 539 | 118,000 | 5,390 |
| 1993-02-12 | 545 | 545 | 520 | 520 | 390,000 | 5,200 |
| 1993-02-10 | 525 | 544 | 525 | 544 | 75,000 | 5,440 |
| 1993-02-09 | 533 | 536 | 525 | 535 | 52,000 | 5,350 |
| 1993-02-08 | 531 | 549 | 531 | 545 | 81,000 | 5,450 |
| 1993-02-05 | 541 | 549 | 541 | 548 | 210,000 | 5,480 |
| 1993-02-04 | 540 | 548 | 538 | 542 | 232,000 | 5,420 |
| 1993-02-03 | 548 | 548 | 530 | 530 | 159,000 | 5,300 |
| 1993-02-02 | 521 | 539 | 521 | 538 | 148,000 | 5,380 |
| 1993-02-01 | 512 | 520 | 512 | 520 | 82,000 | 5,200 |
| 1993-01-29 | 526 | 534 | 512 | 512 | 168,000 | 5,120 |
| 1993-01-28 | 490 | 526 | 490 | 526 | 190,000 | 5,260 |
| 1993-01-27 | 508 | 508 | 493 | 495 | 149,000 | 4,950 |
| 1993-01-26 | 490 | 509 | 488 | 509 | 207,000 | 5,090 |
| 1993-01-25 | 497 | 497 | 492 | 493 | 113,000 | 4,930 |
| 1993-01-22 | 492 | 510 | 492 | 494 | 168,000 | 4,940 |
| 1993-01-21 | 506 | 508 | 500 | 502 | 486,000 | 5,020 |
| 1993-01-20 | 524 | 529 | 505 | 506 | 277,000 | 5,060 |
| 1993-01-19 | 512 | 525 | 510 | 525 | 133,000 | 5,250 |
| 1993-01-18 | 502 | 514 | 500 | 513 | 101,000 | 5,130 |
| 1993-01-14 | 505 | 515 | 501 | 502 | 110,000 | 5,020 |
| 1993-01-13 | 505 | 505 | 501 | 501 | 61,000 | 5,010 |
| 1993-01-12 | 503 | 519 | 503 | 515 | 69,000 | 5,150 |
| 1993-01-11 | 503 | 511 | 500 | 505 | 106,000 | 5,050 |
| 1993-01-08 | 510 | 521 | 506 | 506 | 406,000 | 5,060 |
| 1993-01-07 | 510 | 526 | 506 | 518 | 181,000 | 5,180 |
| 1993-01-06 | 510 | 520 | 503 | 520 | 171,000 | 5,200 |
| 1993-01-05 | 515 | 520 | 501 | 510 | 137,000 | 5,100 |
| 1993-01-04 | 525 | 535 | 513 | 535 | 84,000 | 5,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
