3104 富士紡ホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 500 | 509 | 499 | 499 | 121,000 | 4,990 |
| 1994-12-29 | 501 | 509 | 501 | 509 | 104,000 | 5,090 |
| 1994-12-28 | 509 | 511 | 502 | 511 | 80,000 | 5,110 |
| 1994-12-27 | 514 | 514 | 510 | 511 | 92,000 | 5,110 |
| 1994-12-26 | 519 | 519 | 506 | 514 | 61,000 | 5,140 |
| 1994-12-22 | 507 | 514 | 506 | 512 | 248,000 | 5,120 |
| 1994-12-21 | 504 | 508 | 501 | 506 | 119,000 | 5,060 |
| 1994-12-20 | 501 | 514 | 501 | 514 | 125,000 | 5,140 |
| 1994-12-19 | 506 | 510 | 500 | 500 | 150,000 | 5,000 |
| 1994-12-16 | 507 | 509 | 491 | 509 | 95,000 | 5,090 |
| 1994-12-15 | 500 | 509 | 495 | 508 | 95,000 | 5,080 |
| 1994-12-14 | 495 | 499 | 495 | 495 | 38,000 | 4,950 |
| 1994-12-13 | 500 | 505 | 495 | 495 | 66,000 | 4,950 |
| 1994-12-12 | 509 | 509 | 500 | 500 | 50,000 | 5,000 |
| 1994-12-09 | 514 | 514 | 497 | 499 | 873,000 | 4,990 |
| 1994-12-08 | 488 | 511 | 488 | 494 | 82,000 | 4,940 |
| 1994-12-07 | 488 | 492 | 484 | 490 | 32,000 | 4,900 |
| 1994-12-06 | 492 | 492 | 488 | 489 | 119,000 | 4,890 |
| 1994-12-05 | 493 | 493 | 487 | 491 | 122,000 | 4,910 |
| 1994-12-02 | 487 | 494 | 487 | 488 | 79,000 | 4,880 |
| 1994-12-01 | 491 | 491 | 487 | 487 | 137,000 | 4,870 |
| 1994-11-30 | 490 | 506 | 490 | 491 | 96,000 | 4,910 |
| 1994-11-29 | 494 | 500 | 493 | 500 | 29,000 | 5,000 |
| 1994-11-28 | 487 | 498 | 487 | 498 | 51,000 | 4,980 |
| 1994-11-25 | 500 | 510 | 486 | 486 | 119,000 | 4,860 |
| 1994-11-24 | 483 | 499 | 483 | 499 | 122,000 | 4,990 |
| 1994-11-22 | 497 | 497 | 487 | 488 | 105,000 | 4,880 |
| 1994-11-21 | 519 | 529 | 507 | 507 | 26,000 | 5,070 |
| 1994-11-18 | 517 | 529 | 507 | 529 | 68,000 | 5,290 |
| 1994-11-17 | 520 | 520 | 510 | 520 | 32,000 | 5,200 |
| 1994-11-16 | 517 | 524 | 510 | 510 | 36,000 | 5,100 |
| 1994-11-15 | 530 | 530 | 524 | 527 | 72,000 | 5,270 |
| 1994-11-14 | 510 | 512 | 506 | 510 | 48,000 | 5,100 |
| 1994-11-11 | 519 | 521 | 508 | 515 | 262,000 | 5,150 |
| 1994-11-10 | 535 | 535 | 510 | 519 | 171,000 | 5,190 |
| 1994-11-09 | 524 | 534 | 521 | 525 | 113,000 | 5,250 |
| 1994-11-08 | 525 | 540 | 522 | 534 | 786,000 | 5,340 |
| 1994-11-07 | 517 | 532 | 516 | 525 | 206,000 | 5,250 |
| 1994-11-04 | 520 | 522 | 511 | 522 | 76,000 | 5,220 |
| 1994-11-02 | 510 | 520 | 510 | 515 | 156,000 | 5,150 |
| 1994-11-01 | 508 | 512 | 508 | 512 | 32,000 | 5,120 |
| 1994-10-31 | 520 | 520 | 518 | 518 | 79,000 | 5,180 |
| 1994-10-28 | 518 | 518 | 514 | 518 | 64,000 | 5,180 |
| 1994-10-27 | 510 | 518 | 510 | 516 | 78,000 | 5,160 |
| 1994-10-26 | 507 | 514 | 506 | 510 | 138,000 | 5,100 |
| 1994-10-25 | 507 | 508 | 501 | 506 | 50,000 | 5,060 |
| 1994-10-24 | 520 | 521 | 501 | 507 | 36,000 | 5,070 |
| 1994-10-21 | 504 | 514 | 504 | 514 | 62,000 | 5,140 |
| 1994-10-20 | 510 | 514 | 506 | 514 | 64,000 | 5,140 |
| 1994-10-19 | 515 | 515 | 500 | 501 | 67,000 | 5,010 |
| 1994-10-18 | 511 | 514 | 511 | 513 | 112,000 | 5,130 |
| 1994-10-17 | 507 | 513 | 507 | 513 | 57,000 | 5,130 |
| 1994-10-14 | 503 | 506 | 499 | 500 | 460,000 | 5,000 |
| 1994-10-13 | 505 | 505 | 501 | 504 | 28,000 | 5,040 |
| 1994-10-12 | 495 | 505 | 494 | 505 | 91,000 | 5,050 |
| 1994-10-11 | 498 | 498 | 489 | 489 | 45,000 | 4,890 |
| 1994-10-07 | 490 | 497 | 485 | 497 | 43,000 | 4,970 |
| 1994-10-06 | 490 | 495 | 490 | 491 | 45,000 | 4,910 |
| 1994-10-05 | 482 | 500 | 482 | 500 | 51,000 | 5,000 |
| 1994-10-04 | 485 | 486 | 482 | 482 | 37,000 | 4,820 |
| 1994-10-03 | 480 | 490 | 480 | 481 | 82,000 | 4,810 |
| 1994-09-30 | 470 | 475 | 470 | 470 | 116,000 | 4,700 |
| 1994-09-29 | 470 | 478 | 468 | 468 | 79,000 | 4,680 |
| 1994-09-28 | 469 | 474 | 465 | 465 | 171,000 | 4,650 |
| 1994-09-27 | 492 | 497 | 464 | 464 | 138,000 | 4,640 |
| 1994-09-26 | 505 | 505 | 490 | 492 | 212,000 | 4,920 |
| 1994-09-22 | 500 | 501 | 496 | 500 | 264,000 | 5,000 |
| 1994-09-21 | 499 | 513 | 494 | 501 | 149,000 | 5,010 |
| 1994-09-20 | 491 | 500 | 491 | 499 | 84,000 | 4,990 |
| 1994-09-19 | 505 | 505 | 486 | 486 | 137,000 | 4,860 |
| 1994-09-16 | 515 | 515 | 505 | 505 | 151,000 | 5,050 |
| 1994-09-14 | 520 | 520 | 511 | 512 | 81,000 | 5,120 |
| 1994-09-13 | 514 | 524 | 511 | 515 | 197,000 | 5,150 |
| 1994-09-12 | 512 | 522 | 512 | 515 | 59,000 | 5,150 |
| 1994-09-09 | 528 | 536 | 511 | 511 | 872,000 | 5,110 |
| 1994-09-08 | 525 | 532 | 523 | 523 | 99,000 | 5,230 |
| 1994-09-07 | 537 | 543 | 525 | 525 | 113,000 | 5,250 |
| 1994-09-06 | 540 | 544 | 536 | 537 | 50,000 | 5,370 |
| 1994-09-05 | 538 | 540 | 529 | 535 | 47,000 | 5,350 |
| 1994-09-02 | 539 | 548 | 539 | 543 | 28,000 | 5,430 |
| 1994-09-01 | 540 | 548 | 540 | 546 | 70,000 | 5,460 |
| 1994-08-31 | 548 | 550 | 540 | 540 | 81,000 | 5,400 |
| 1994-08-30 | 550 | 550 | 541 | 548 | 57,000 | 5,480 |
| 1994-08-29 | 550 | 553 | 541 | 550 | 96,000 | 5,500 |
| 1994-08-26 | 528 | 540 | 528 | 540 | 63,000 | 5,400 |
| 1994-08-25 | 546 | 546 | 540 | 541 | 66,000 | 5,410 |
| 1994-08-24 | 524 | 545 | 523 | 545 | 49,000 | 5,450 |
| 1994-08-23 | 526 | 545 | 526 | 527 | 35,000 | 5,270 |
| 1994-08-22 | 527 | 530 | 526 | 527 | 79,000 | 5,270 |
| 1994-08-19 | 545 | 545 | 521 | 526 | 122,000 | 5,260 |
| 1994-08-18 | 545 | 551 | 542 | 549 | 37,000 | 5,490 |
| 1994-08-17 | 558 | 558 | 550 | 551 | 100,000 | 5,510 |
| 1994-08-16 | 549 | 556 | 549 | 552 | 81,000 | 5,520 |
| 1994-08-15 | 552 | 554 | 539 | 539 | 45,000 | 5,390 |
| 1994-08-12 | 557 | 557 | 541 | 542 | 285,000 | 5,420 |
| 1994-08-11 | 540 | 549 | 540 | 548 | 54,000 | 5,480 |
| 1994-08-10 | 548 | 550 | 546 | 550 | 82,000 | 5,500 |
| 1994-08-09 | 549 | 549 | 542 | 549 | 82,000 | 5,490 |
| 1994-08-08 | 527 | 542 | 527 | 542 | 11,000 | 5,420 |
| 1994-08-05 | 539 | 550 | 537 | 537 | 73,000 | 5,370 |
| 1994-08-04 | 549 | 549 | 541 | 547 | 43,000 | 5,470 |
| 1994-08-03 | 538 | 548 | 538 | 547 | 55,000 | 5,470 |
| 1994-08-02 | 535 | 548 | 535 | 548 | 138,000 | 5,480 |
| 1994-08-01 | 528 | 530 | 521 | 521 | 84,000 | 5,210 |
| 1994-07-29 | 549 | 550 | 535 | 538 | 82,000 | 5,380 |
| 1994-07-28 | 540 | 540 | 527 | 539 | 67,000 | 5,390 |
| 1994-07-27 | 540 | 544 | 527 | 530 | 95,000 | 5,300 |
| 1994-07-26 | 545 | 552 | 539 | 550 | 93,000 | 5,500 |
| 1994-07-25 | 532 | 540 | 522 | 535 | 136,000 | 5,350 |
| 1994-07-22 | 559 | 559 | 542 | 542 | 148,000 | 5,420 |
| 1994-07-21 | 543 | 555 | 543 | 551 | 92,000 | 5,510 |
| 1994-07-20 | 560 | 561 | 542 | 556 | 165,000 | 5,560 |
| 1994-07-19 | 540 | 569 | 540 | 560 | 915,000 | 5,600 |
| 1994-07-18 | 534 | 539 | 531 | 538 | 25,000 | 5,380 |
| 1994-07-15 | 539 | 540 | 534 | 534 | 90,000 | 5,340 |
| 1994-07-14 | 531 | 534 | 529 | 534 | 57,000 | 5,340 |
| 1994-07-13 | 519 | 529 | 515 | 529 | 41,000 | 5,290 |
| 1994-07-12 | 510 | 522 | 510 | 522 | 57,000 | 5,220 |
| 1994-07-11 | 510 | 515 | 508 | 510 | 59,000 | 5,100 |
| 1994-07-08 | 514 | 530 | 510 | 515 | 313,000 | 5,150 |
| 1994-07-07 | 526 | 534 | 517 | 517 | 87,000 | 5,170 |
| 1994-07-06 | 520 | 530 | 516 | 516 | 113,000 | 5,160 |
| 1994-07-05 | 520 | 534 | 520 | 524 | 91,000 | 5,240 |
| 1994-07-04 | 536 | 536 | 520 | 520 | 60,000 | 5,200 |
| 1994-07-01 | 512 | 526 | 508 | 526 | 203,000 | 5,260 |
| 1994-06-30 | 501 | 529 | 501 | 512 | 261,000 | 5,120 |
| 1994-06-29 | 520 | 520 | 511 | 511 | 311,000 | 5,110 |
| 1994-06-28 | 525 | 529 | 518 | 529 | 166,000 | 5,290 |
| 1994-06-27 | 520 | 523 | 509 | 515 | 406,000 | 5,150 |
| 1994-06-24 | 540 | 543 | 531 | 532 | 244,000 | 5,320 |
| 1994-06-23 | 538 | 546 | 536 | 545 | 391,000 | 5,450 |
| 1994-06-22 | 525 | 530 | 514 | 518 | 667,000 | 5,180 |
| 1994-06-21 | 548 | 550 | 545 | 545 | 162,000 | 5,450 |
| 1994-06-20 | 567 | 570 | 547 | 550 | 240,000 | 5,500 |
| 1994-06-17 | 580 | 580 | 567 | 570 | 231,000 | 5,700 |
| 1994-06-16 | 570 | 575 | 565 | 570 | 79,000 | 5,700 |
| 1994-06-15 | 575 | 580 | 570 | 570 | 276,000 | 5,700 |
| 1994-06-14 | 572 | 572 | 563 | 564 | 139,000 | 5,640 |
| 1994-06-13 | 552 | 573 | 552 | 573 | 281,000 | 5,730 |
| 1994-06-10 | 579 | 579 | 556 | 556 | 924,000 | 5,560 |
| 1994-06-09 | 549 | 560 | 549 | 549 | 563,000 | 5,490 |
| 1994-06-08 | 545 | 553 | 542 | 545 | 267,000 | 5,450 |
| 1994-06-07 | 552 | 552 | 542 | 545 | 191,000 | 5,450 |
| 1994-06-06 | 545 | 552 | 540 | 546 | 57,000 | 5,460 |
| 1994-06-03 | 551 | 555 | 546 | 555 | 199,000 | 5,550 |
| 1994-06-02 | 561 | 573 | 556 | 557 | 186,000 | 5,570 |
| 1994-06-01 | 564 | 564 | 554 | 555 | 150,000 | 5,550 |
| 1994-05-31 | 573 | 580 | 573 | 574 | 117,000 | 5,740 |
| 1994-05-30 | 580 | 580 | 573 | 580 | 200,000 | 5,800 |
| 1994-05-27 | 580 | 581 | 564 | 576 | 276,000 | 5,760 |
| 1994-05-26 | 576 | 576 | 566 | 575 | 78,000 | 5,750 |
| 1994-05-25 | 571 | 578 | 566 | 578 | 200,000 | 5,780 |
| 1994-05-24 | 549 | 585 | 549 | 573 | 376,000 | 5,730 |
| 1994-05-23 | 549 | 559 | 545 | 559 | 137,000 | 5,590 |
| 1994-05-20 | 547 | 558 | 547 | 558 | 148,000 | 5,580 |
| 1994-05-19 | 556 | 559 | 535 | 557 | 124,000 | 5,570 |
| 1994-05-18 | 552 | 559 | 532 | 546 | 60,000 | 5,460 |
| 1994-05-17 | 549 | 551 | 541 | 542 | 90,000 | 5,420 |
| 1994-05-16 | 560 | 560 | 552 | 559 | 106,000 | 5,590 |
| 1994-05-13 | 554 | 555 | 545 | 550 | 167,000 | 5,500 |
| 1994-05-12 | 548 | 550 | 541 | 550 | 70,000 | 5,500 |
| 1994-05-11 | 558 | 558 | 550 | 551 | 106,000 | 5,510 |
| 1994-05-10 | 538 | 550 | 538 | 548 | 55,000 | 5,480 |
| 1994-05-09 | 531 | 540 | 531 | 539 | 494,000 | 5,390 |
| 1994-05-06 | 551 | 551 | 540 | 541 | 19,000 | 5,410 |
| 1994-05-02 | 550 | 553 | 543 | 550 | 133,000 | 5,500 |
| 1994-04-28 | 546 | 553 | 533 | 550 | 86,000 | 5,500 |
| 1994-04-27 | 539 | 545 | 521 | 545 | 57,000 | 5,450 |
| 1994-04-26 | 541 | 541 | 520 | 530 | 194,000 | 5,300 |
| 1994-04-25 | 533 | 541 | 530 | 541 | 197,000 | 5,410 |
| 1994-04-22 | 534 | 550 | 531 | 531 | 122,000 | 5,310 |
| 1994-04-21 | 535 | 540 | 532 | 532 | 57,000 | 5,320 |
| 1994-04-20 | 542 | 545 | 535 | 535 | 121,000 | 5,350 |
| 1994-04-19 | 541 | 551 | 540 | 540 | 107,000 | 5,400 |
| 1994-04-18 | 560 | 564 | 554 | 559 | 113,000 | 5,590 |
| 1994-04-15 | 564 | 564 | 550 | 560 | 222,000 | 5,600 |
| 1994-04-14 | 533 | 560 | 531 | 544 | 169,000 | 5,440 |
| 1994-04-13 | 534 | 550 | 530 | 550 | 133,000 | 5,500 |
| 1994-04-12 | 550 | 550 | 521 | 530 | 140,000 | 5,300 |
| 1994-04-11 | 544 | 554 | 543 | 544 | 76,000 | 5,440 |
| 1994-04-08 | 541 | 551 | 535 | 544 | 661,000 | 5,440 |
| 1994-04-07 | 530 | 560 | 530 | 551 | 205,000 | 5,510 |
| 1994-04-06 | 538 | 540 | 525 | 525 | 145,000 | 5,250 |
| 1994-04-05 | 506 | 527 | 506 | 518 | 75,000 | 5,180 |
| 1994-04-04 | 510 | 510 | 495 | 499 | 234,000 | 4,990 |
| 1994-04-01 | 501 | 528 | 500 | 520 | 104,000 | 5,200 |
| 1994-03-31 | 510 | 525 | 491 | 494 | 211,000 | 4,940 |
| 1994-03-30 | 514 | 522 | 511 | 517 | 252,000 | 5,170 |
| 1994-03-29 | 542 | 551 | 534 | 534 | 191,000 | 5,340 |
| 1994-03-28 | 541 | 555 | 540 | 540 | 167,000 | 5,400 |
| 1994-03-25 | 554 | 564 | 551 | 556 | 239,000 | 5,560 |
| 1994-03-24 | 550 | 564 | 550 | 564 | 474,000 | 5,640 |
| 1994-03-23 | 555 | 555 | 530 | 530 | 128,000 | 5,300 |
| 1994-03-22 | 550 | 550 | 545 | 550 | 142,000 | 5,500 |
| 1994-03-18 | 549 | 549 | 540 | 540 | 179,000 | 5,400 |
| 1994-03-17 | 542 | 545 | 530 | 544 | 154,000 | 5,440 |
| 1994-03-16 | 528 | 549 | 528 | 542 | 417,000 | 5,420 |
| 1994-03-15 | 547 | 549 | 532 | 538 | 276,000 | 5,380 |
| 1994-03-14 | 493 | 531 | 493 | 527 | 301,000 | 5,270 |
| 1994-03-11 | 510 | 510 | 492 | 492 | 979,000 | 4,920 |
| 1994-03-10 | 490 | 505 | 490 | 500 | 106,000 | 5,000 |
| 1994-03-09 | 482 | 485 | 478 | 485 | 101,000 | 4,850 |
| 1994-03-08 | 481 | 500 | 481 | 481 | 111,000 | 4,810 |
| 1994-03-07 | 495 | 509 | 481 | 482 | 165,000 | 4,820 |
| 1994-03-04 | 476 | 505 | 476 | 492 | 101,000 | 4,920 |
| 1994-03-03 | 482 | 486 | 475 | 475 | 54,000 | 4,750 |
| 1994-03-02 | 495 | 495 | 487 | 487 | 94,000 | 4,870 |
| 1994-03-01 | 496 | 505 | 491 | 505 | 124,000 | 5,050 |
| 1994-02-28 | 498 | 503 | 490 | 499 | 126,000 | 4,990 |
| 1994-02-25 | 493 | 498 | 480 | 498 | 81,000 | 4,980 |
| 1994-02-24 | 498 | 499 | 491 | 498 | 211,000 | 4,980 |
| 1994-02-23 | 481 | 481 | 469 | 478 | 76,000 | 4,780 |
| 1994-02-22 | 486 | 500 | 481 | 481 | 250,000 | 4,810 |
| 1994-02-21 | 450 | 456 | 449 | 453 | 30,000 | 4,530 |
| 1994-02-18 | 465 | 470 | 461 | 462 | 105,000 | 4,620 |
| 1994-02-17 | 467 | 470 | 463 | 470 | 253,000 | 4,700 |
| 1994-02-16 | 485 | 490 | 477 | 477 | 241,000 | 4,770 |
| 1994-02-15 | 480 | 485 | 476 | 480 | 295,000 | 4,800 |
| 1994-02-14 | 494 | 500 | 481 | 495 | 273,000 | 4,950 |
| 1994-02-10 | 518 | 523 | 513 | 514 | 346,000 | 5,140 |
| 1994-02-09 | 523 | 523 | 512 | 513 | 271,000 | 5,130 |
| 1994-02-08 | 525 | 546 | 525 | 526 | 274,000 | 5,260 |
| 1994-02-07 | 513 | 525 | 513 | 513 | 155,000 | 5,130 |
| 1994-02-04 | 518 | 522 | 513 | 522 | 197,000 | 5,220 |
| 1994-02-03 | 517 | 520 | 509 | 520 | 327,000 | 5,200 |
| 1994-02-02 | 498 | 513 | 493 | 512 | 394,000 | 5,120 |
| 1994-02-01 | 498 | 513 | 486 | 488 | 585,000 | 4,880 |
| 1994-01-31 | 513 | 513 | 508 | 508 | 202,000 | 5,080 |
| 1994-01-28 | 445 | 445 | 433 | 433 | 86,000 | 4,330 |
| 1994-01-27 | 462 | 479 | 441 | 441 | 242,000 | 4,410 |
| 1994-01-26 | 444 | 464 | 440 | 459 | 222,000 | 4,590 |
| 1994-01-25 | 440 | 440 | 430 | 436 | 148,000 | 4,360 |
| 1994-01-24 | 415 | 440 | 415 | 430 | 455,000 | 4,300 |
| 1994-01-21 | 450 | 450 | 430 | 430 | 103,000 | 4,300 |
| 1994-01-20 | 448 | 465 | 446 | 446 | 245,000 | 4,460 |
| 1994-01-19 | 424 | 448 | 423 | 448 | 214,000 | 4,480 |
| 1994-01-18 | 421 | 429 | 419 | 423 | 197,000 | 4,230 |
| 1994-01-17 | 425 | 430 | 418 | 425 | 237,000 | 4,250 |
| 1994-01-14 | 395 | 429 | 390 | 421 | 437,000 | 4,210 |
| 1994-01-13 | 413 | 418 | 390 | 390 | 126,000 | 3,900 |
| 1994-01-12 | 389 | 414 | 385 | 414 | 368,000 | 4,140 |
| 1994-01-11 | 406 | 407 | 398 | 399 | 130,000 | 3,990 |
| 1994-01-10 | 396 | 410 | 389 | 401 | 166,000 | 4,010 |
| 1994-01-07 | 375 | 394 | 374 | 394 | 154,000 | 3,940 |
| 1994-01-06 | 388 | 390 | 377 | 377 | 94,000 | 3,770 |
| 1994-01-05 | 360 | 379 | 360 | 378 | 126,000 | 3,780 |
| 1994-01-04 | 360 | 363 | 360 | 360 | 42,000 | 3,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
