3104 富士紡ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 469 | 470 | 461 | 461 | 48,000 | 4,610 |
| 1995-12-28 | 469 | 474 | 467 | 468 | 73,000 | 4,680 |
| 1995-12-27 | 478 | 478 | 467 | 467 | 72,000 | 4,670 |
| 1995-12-26 | 464 | 478 | 463 | 478 | 68,000 | 4,780 |
| 1995-12-25 | 472 | 475 | 466 | 475 | 127,000 | 4,750 |
| 1995-12-22 | 464 | 469 | 464 | 469 | 172,000 | 4,690 |
| 1995-12-21 | 465 | 466 | 459 | 459 | 91,000 | 4,590 |
| 1995-12-20 | 468 | 469 | 463 | 466 | 111,000 | 4,660 |
| 1995-12-19 | 457 | 458 | 457 | 458 | 54,000 | 4,580 |
| 1995-12-18 | 465 | 468 | 461 | 462 | 93,000 | 4,620 |
| 1995-12-15 | 463 | 467 | 457 | 467 | 119,000 | 4,670 |
| 1995-12-14 | 461 | 470 | 457 | 458 | 122,000 | 4,580 |
| 1995-12-13 | 456 | 460 | 456 | 456 | 157,000 | 4,560 |
| 1995-12-12 | 457 | 465 | 452 | 465 | 88,000 | 4,650 |
| 1995-12-11 | 464 | 464 | 455 | 456 | 117,000 | 4,560 |
| 1995-12-08 | 463 | 464 | 458 | 458 | 1,704,000 | 4,580 |
| 1995-12-07 | 445 | 460 | 444 | 458 | 237,000 | 4,580 |
| 1995-12-06 | 435 | 445 | 435 | 445 | 143,000 | 4,450 |
| 1995-12-05 | 438 | 443 | 438 | 438 | 88,000 | 4,380 |
| 1995-12-04 | 448 | 448 | 429 | 436 | 135,000 | 4,360 |
| 1995-12-01 | 429 | 445 | 429 | 438 | 156,000 | 4,380 |
| 1995-11-30 | 445 | 445 | 432 | 438 | 145,000 | 4,380 |
| 1995-11-29 | 442 | 443 | 436 | 438 | 126,000 | 4,380 |
| 1995-11-28 | 436 | 445 | 435 | 443 | 228,000 | 4,430 |
| 1995-11-27 | 430 | 440 | 430 | 435 | 236,000 | 4,350 |
| 1995-11-24 | 410 | 410 | 406 | 410 | 68,000 | 4,100 |
| 1995-11-22 | 425 | 430 | 410 | 410 | 54,000 | 4,100 |
| 1995-11-21 | 436 | 436 | 421 | 430 | 135,000 | 4,300 |
| 1995-11-20 | 430 | 440 | 430 | 440 | 129,000 | 4,400 |
| 1995-11-17 | 425 | 429 | 420 | 429 | 157,000 | 4,290 |
| 1995-11-16 | 405 | 420 | 405 | 420 | 115,000 | 4,200 |
| 1995-11-15 | 415 | 415 | 407 | 407 | 124,000 | 4,070 |
| 1995-11-14 | 405 | 408 | 401 | 407 | 59,000 | 4,070 |
| 1995-11-13 | 396 | 406 | 395 | 400 | 125,000 | 4,000 |
| 1995-11-10 | 400 | 406 | 396 | 396 | 172,000 | 3,960 |
| 1995-11-09 | 413 | 420 | 398 | 398 | 101,000 | 3,980 |
| 1995-11-08 | 398 | 407 | 398 | 403 | 517,000 | 4,030 |
| 1995-11-07 | 405 | 410 | 398 | 403 | 45,000 | 4,030 |
| 1995-11-06 | 411 | 424 | 411 | 415 | 98,000 | 4,150 |
| 1995-11-02 | 415 | 417 | 402 | 410 | 182,000 | 4,100 |
| 1995-11-01 | 405 | 405 | 395 | 395 | 204,000 | 3,950 |
| 1995-10-31 | 406 | 422 | 401 | 415 | 90,000 | 4,150 |
| 1995-10-30 | 410 | 415 | 405 | 405 | 60,000 | 4,050 |
| 1995-10-27 | 425 | 431 | 405 | 405 | 201,000 | 4,050 |
| 1995-10-26 | 430 | 430 | 414 | 420 | 190,000 | 4,200 |
| 1995-10-25 | 437 | 437 | 420 | 420 | 69,000 | 4,200 |
| 1995-10-24 | 434 | 440 | 422 | 422 | 79,000 | 4,220 |
| 1995-10-23 | 428 | 438 | 428 | 438 | 89,000 | 4,380 |
| 1995-10-20 | 426 | 440 | 426 | 438 | 82,000 | 4,380 |
| 1995-10-19 | 426 | 437 | 426 | 434 | 113,000 | 4,340 |
| 1995-10-18 | 421 | 426 | 416 | 423 | 118,000 | 4,230 |
| 1995-10-17 | 423 | 432 | 421 | 421 | 110,000 | 4,210 |
| 1995-10-16 | 426 | 436 | 421 | 421 | 144,000 | 4,210 |
| 1995-10-13 | 429 | 430 | 420 | 421 | 203,000 | 4,210 |
| 1995-10-12 | 425 | 440 | 424 | 433 | 92,000 | 4,330 |
| 1995-10-11 | 430 | 430 | 422 | 424 | 94,000 | 4,240 |
| 1995-10-09 | 440 | 440 | 428 | 430 | 156,000 | 4,300 |
| 1995-10-06 | 435 | 441 | 430 | 430 | 331,000 | 4,300 |
| 1995-10-05 | 439 | 441 | 430 | 436 | 45,000 | 4,360 |
| 1995-10-04 | 434 | 443 | 434 | 434 | 76,000 | 4,340 |
| 1995-10-03 | 425 | 434 | 423 | 434 | 47,000 | 4,340 |
| 1995-10-02 | 425 | 427 | 421 | 422 | 84,000 | 4,220 |
| 1995-09-29 | 445 | 445 | 423 | 423 | 135,000 | 4,230 |
| 1995-09-28 | 446 | 446 | 430 | 437 | 72,000 | 4,370 |
| 1995-09-27 | 442 | 448 | 432 | 448 | 372,000 | 4,480 |
| 1995-09-26 | 438 | 438 | 428 | 438 | 102,000 | 4,380 |
| 1995-09-25 | 446 | 446 | 428 | 428 | 117,000 | 4,280 |
| 1995-09-22 | 431 | 442 | 431 | 431 | 154,000 | 4,310 |
| 1995-09-21 | 444 | 447 | 433 | 434 | 129,000 | 4,340 |
| 1995-09-20 | 470 | 470 | 443 | 443 | 152,000 | 4,430 |
| 1995-09-19 | 450 | 465 | 450 | 465 | 57,000 | 4,650 |
| 1995-09-18 | 473 | 475 | 445 | 445 | 186,000 | 4,450 |
| 1995-09-14 | 470 | 474 | 460 | 473 | 129,000 | 4,730 |
| 1995-09-13 | 466 | 466 | 456 | 465 | 108,000 | 4,650 |
| 1995-09-12 | 464 | 464 | 450 | 451 | 149,000 | 4,510 |
| 1995-09-11 | 454 | 469 | 454 | 459 | 118,000 | 4,590 |
| 1995-09-08 | 470 | 480 | 456 | 459 | 2,584,000 | 4,590 |
| 1995-09-07 | 436 | 436 | 422 | 430 | 102,000 | 4,300 |
| 1995-09-06 | 446 | 446 | 429 | 429 | 102,000 | 4,290 |
| 1995-09-05 | 434 | 448 | 423 | 447 | 115,000 | 4,470 |
| 1995-09-04 | 440 | 443 | 424 | 429 | 164,000 | 4,290 |
| 1995-09-01 | 440 | 450 | 438 | 450 | 127,000 | 4,500 |
| 1995-08-31 | 445 | 457 | 445 | 450 | 79,000 | 4,500 |
| 1995-08-30 | 463 | 463 | 441 | 450 | 91,000 | 4,500 |
| 1995-08-29 | 454 | 458 | 441 | 458 | 86,000 | 4,580 |
| 1995-08-28 | 430 | 450 | 422 | 449 | 74,000 | 4,490 |
| 1995-08-25 | 445 | 445 | 422 | 430 | 234,000 | 4,300 |
| 1995-08-24 | 431 | 450 | 430 | 450 | 184,000 | 4,500 |
| 1995-08-23 | 442 | 442 | 436 | 436 | 154,000 | 4,360 |
| 1995-08-22 | 439 | 459 | 436 | 442 | 176,000 | 4,420 |
| 1995-08-21 | 436 | 450 | 436 | 440 | 113,000 | 4,400 |
| 1995-08-18 | 450 | 460 | 436 | 436 | 408,000 | 4,360 |
| 1995-08-17 | 459 | 480 | 459 | 465 | 429,000 | 4,650 |
| 1995-08-16 | 462 | 483 | 462 | 464 | 600,000 | 4,640 |
| 1995-08-15 | 479 | 485 | 459 | 459 | 941,000 | 4,590 |
| 1995-08-14 | 410 | 460 | 410 | 454 | 832,000 | 4,540 |
| 1995-08-11 | 411 | 415 | 407 | 410 | 370,000 | 4,100 |
| 1995-08-10 | 404 | 410 | 395 | 396 | 98,000 | 3,960 |
| 1995-08-09 | 401 | 408 | 400 | 400 | 129,000 | 4,000 |
| 1995-08-08 | 400 | 411 | 395 | 396 | 269,000 | 3,960 |
| 1995-08-07 | 410 | 410 | 401 | 405 | 137,000 | 4,050 |
| 1995-08-04 | 413 | 423 | 408 | 408 | 144,000 | 4,080 |
| 1995-08-03 | 431 | 440 | 412 | 412 | 136,000 | 4,120 |
| 1995-08-02 | 403 | 430 | 403 | 426 | 169,000 | 4,260 |
| 1995-08-01 | 411 | 415 | 408 | 408 | 102,000 | 4,080 |
| 1995-07-31 | 428 | 444 | 420 | 420 | 222,000 | 4,200 |
| 1995-07-28 | 419 | 430 | 414 | 428 | 133,000 | 4,280 |
| 1995-07-27 | 404 | 429 | 404 | 429 | 212,000 | 4,290 |
| 1995-07-26 | 405 | 416 | 405 | 414 | 82,000 | 4,140 |
| 1995-07-25 | 411 | 418 | 405 | 405 | 84,000 | 4,050 |
| 1995-07-24 | 421 | 426 | 410 | 426 | 90,000 | 4,260 |
| 1995-07-21 | 417 | 422 | 405 | 407 | 68,000 | 4,070 |
| 1995-07-20 | 405 | 424 | 405 | 412 | 93,000 | 4,120 |
| 1995-07-19 | 412 | 417 | 405 | 415 | 71,000 | 4,150 |
| 1995-07-18 | 429 | 429 | 416 | 417 | 116,000 | 4,170 |
| 1995-07-17 | 414 | 425 | 414 | 425 | 169,000 | 4,250 |
| 1995-07-14 | 418 | 418 | 404 | 405 | 385,000 | 4,050 |
| 1995-07-13 | 406 | 410 | 400 | 400 | 163,000 | 4,000 |
| 1995-07-12 | 418 | 418 | 401 | 401 | 308,000 | 4,010 |
| 1995-07-11 | 406 | 419 | 383 | 419 | 241,000 | 4,190 |
| 1995-07-10 | 412 | 421 | 401 | 401 | 380,000 | 4,010 |
| 1995-07-07 | 374 | 405 | 371 | 405 | 525,000 | 4,050 |
| 1995-07-06 | 342 | 374 | 331 | 374 | 405,000 | 3,740 |
| 1995-07-05 | 329 | 341 | 325 | 337 | 54,000 | 3,370 |
| 1995-07-04 | 324 | 339 | 319 | 331 | 79,000 | 3,310 |
| 1995-07-03 | 316 | 321 | 311 | 319 | 134,000 | 3,190 |
| 1995-06-30 | 330 | 339 | 321 | 321 | 87,000 | 3,210 |
| 1995-06-29 | 349 | 349 | 320 | 320 | 212,000 | 3,200 |
| 1995-06-28 | 337 | 343 | 330 | 337 | 226,000 | 3,370 |
| 1995-06-27 | 357 | 357 | 341 | 341 | 147,000 | 3,410 |
| 1995-06-26 | 363 | 363 | 351 | 359 | 59,000 | 3,590 |
| 1995-06-23 | 357 | 360 | 352 | 358 | 61,000 | 3,580 |
| 1995-06-22 | 357 | 357 | 351 | 357 | 103,000 | 3,570 |
| 1995-06-21 | 358 | 362 | 350 | 361 | 83,000 | 3,610 |
| 1995-06-20 | 355 | 355 | 331 | 343 | 90,000 | 3,430 |
| 1995-06-19 | 349 | 356 | 349 | 350 | 77,000 | 3,500 |
| 1995-06-16 | 370 | 370 | 341 | 347 | 123,000 | 3,470 |
| 1995-06-15 | 361 | 365 | 340 | 360 | 137,000 | 3,600 |
| 1995-06-14 | 357 | 366 | 356 | 356 | 144,000 | 3,560 |
| 1995-06-13 | 373 | 378 | 351 | 352 | 128,000 | 3,520 |
| 1995-06-12 | 374 | 375 | 361 | 368 | 116,000 | 3,680 |
| 1995-06-09 | 385 | 388 | 379 | 379 | 1,096,000 | 3,790 |
| 1995-06-08 | 397 | 400 | 381 | 400 | 97,000 | 4,000 |
| 1995-06-07 | 395 | 400 | 390 | 392 | 80,000 | 3,920 |
| 1995-06-06 | 413 | 415 | 390 | 394 | 56,000 | 3,940 |
| 1995-06-05 | 408 | 409 | 403 | 408 | 78,000 | 4,080 |
| 1995-06-02 | 401 | 417 | 400 | 403 | 147,000 | 4,030 |
| 1995-06-01 | 386 | 398 | 382 | 396 | 80,000 | 3,960 |
| 1995-05-31 | 397 | 407 | 376 | 376 | 155,000 | 3,760 |
| 1995-05-30 | 400 | 410 | 396 | 402 | 81,000 | 4,020 |
| 1995-05-29 | 380 | 385 | 380 | 385 | 44,000 | 3,850 |
| 1995-05-26 | 380 | 390 | 371 | 390 | 86,000 | 3,900 |
| 1995-05-25 | 404 | 404 | 381 | 381 | 166,000 | 3,810 |
| 1995-05-24 | 399 | 403 | 396 | 402 | 117,000 | 4,020 |
| 1995-05-23 | 391 | 400 | 391 | 400 | 99,000 | 4,000 |
| 1995-05-22 | 396 | 396 | 390 | 393 | 139,000 | 3,930 |
| 1995-05-19 | 402 | 402 | 397 | 401 | 217,000 | 4,010 |
| 1995-05-18 | 429 | 429 | 401 | 403 | 427,000 | 4,030 |
| 1995-05-17 | 419 | 432 | 415 | 430 | 58,000 | 4,300 |
| 1995-05-16 | 420 | 424 | 417 | 420 | 83,000 | 4,200 |
| 1995-05-15 | 426 | 440 | 422 | 435 | 182,000 | 4,350 |
| 1995-05-12 | 429 | 434 | 424 | 425 | 394,000 | 4,250 |
| 1995-05-11 | 441 | 448 | 436 | 439 | 120,000 | 4,390 |
| 1995-05-10 | 448 | 455 | 448 | 455 | 143,000 | 4,550 |
| 1995-05-09 | 458 | 458 | 445 | 453 | 105,000 | 4,530 |
| 1995-05-08 | 454 | 465 | 451 | 460 | 628,000 | 4,600 |
| 1995-05-02 | 442 | 460 | 442 | 460 | 179,000 | 4,600 |
| 1995-05-01 | 435 | 452 | 435 | 452 | 56,000 | 4,520 |
| 1995-04-28 | 440 | 449 | 440 | 440 | 107,000 | 4,400 |
| 1995-04-27 | 455 | 459 | 450 | 454 | 77,000 | 4,540 |
| 1995-04-26 | 444 | 456 | 441 | 456 | 169,000 | 4,560 |
| 1995-04-25 | 449 | 470 | 444 | 452 | 247,000 | 4,520 |
| 1995-04-24 | 463 | 464 | 445 | 454 | 184,000 | 4,540 |
| 1995-04-21 | 440 | 464 | 440 | 464 | 299,000 | 4,640 |
| 1995-04-20 | 427 | 434 | 423 | 434 | 170,000 | 4,340 |
| 1995-04-19 | 408 | 430 | 403 | 409 | 151,000 | 4,090 |
| 1995-04-18 | 411 | 414 | 407 | 413 | 72,000 | 4,130 |
| 1995-04-17 | 399 | 411 | 397 | 411 | 117,000 | 4,110 |
| 1995-04-14 | 420 | 427 | 402 | 404 | 423,000 | 4,040 |
| 1995-04-13 | 415 | 420 | 410 | 415 | 117,000 | 4,150 |
| 1995-04-12 | 405 | 414 | 405 | 411 | 119,000 | 4,110 |
| 1995-04-11 | 415 | 415 | 386 | 415 | 93,000 | 4,150 |
| 1995-04-10 | 385 | 410 | 375 | 405 | 166,000 | 4,050 |
| 1995-04-07 | 388 | 395 | 385 | 385 | 121,000 | 3,850 |
| 1995-04-06 | 395 | 396 | 381 | 388 | 155,000 | 3,880 |
| 1995-04-05 | 375 | 400 | 371 | 398 | 167,000 | 3,980 |
| 1995-04-04 | 367 | 385 | 365 | 375 | 225,000 | 3,750 |
| 1995-04-03 | 391 | 392 | 360 | 365 | 334,000 | 3,650 |
| 1995-03-31 | 422 | 430 | 401 | 401 | 290,000 | 4,010 |
| 1995-03-30 | 420 | 425 | 418 | 418 | 46,000 | 4,180 |
| 1995-03-29 | 443 | 443 | 417 | 433 | 141,000 | 4,330 |
| 1995-03-28 | 443 | 446 | 426 | 445 | 78,000 | 4,450 |
| 1995-03-27 | 429 | 445 | 428 | 441 | 408,000 | 4,410 |
| 1995-03-24 | 429 | 430 | 421 | 423 | 74,000 | 4,230 |
| 1995-03-23 | 426 | 430 | 410 | 430 | 90,000 | 4,300 |
| 1995-03-22 | 429 | 438 | 423 | 432 | 104,000 | 4,320 |
| 1995-03-20 | 422 | 434 | 417 | 433 | 130,000 | 4,330 |
| 1995-03-17 | 433 | 433 | 420 | 423 | 65,000 | 4,230 |
| 1995-03-16 | 425 | 430 | 425 | 425 | 107,000 | 4,250 |
| 1995-03-15 | 415 | 434 | 412 | 425 | 274,000 | 4,250 |
| 1995-03-14 | 420 | 420 | 400 | 410 | 85,000 | 4,100 |
| 1995-03-13 | 404 | 415 | 400 | 415 | 146,000 | 4,150 |
| 1995-03-10 | 420 | 423 | 399 | 399 | 1,550,000 | 3,990 |
| 1995-03-09 | 420 | 432 | 420 | 423 | 77,000 | 4,230 |
| 1995-03-08 | 421 | 424 | 400 | 420 | 144,000 | 4,200 |
| 1995-03-07 | 433 | 433 | 430 | 432 | 49,000 | 4,320 |
| 1995-03-06 | 429 | 434 | 424 | 430 | 53,000 | 4,300 |
| 1995-03-03 | 423 | 435 | 421 | 430 | 60,000 | 4,300 |
| 1995-03-02 | 434 | 435 | 428 | 428 | 161,000 | 4,280 |
| 1995-03-01 | 435 | 435 | 415 | 424 | 275,000 | 4,240 |
| 1995-02-28 | 445 | 462 | 445 | 449 | 116,000 | 4,490 |
| 1995-02-27 | 475 | 478 | 441 | 444 | 184,000 | 4,440 |
| 1995-02-24 | 490 | 494 | 480 | 480 | 116,000 | 4,800 |
| 1995-02-23 | 508 | 509 | 486 | 491 | 137,000 | 4,910 |
| 1995-02-22 | 509 | 519 | 508 | 508 | 186,000 | 5,080 |
| 1995-02-21 | 495 | 515 | 495 | 507 | 212,000 | 5,070 |
| 1995-02-20 | 497 | 497 | 491 | 494 | 55,000 | 4,940 |
| 1995-02-17 | 491 | 500 | 491 | 496 | 205,000 | 4,960 |
| 1995-02-16 | 500 | 500 | 496 | 497 | 85,000 | 4,970 |
| 1995-02-15 | 500 | 500 | 493 | 500 | 94,000 | 5,000 |
| 1995-02-14 | 494 | 499 | 490 | 499 | 53,000 | 4,990 |
| 1995-02-13 | 491 | 502 | 483 | 496 | 85,000 | 4,960 |
| 1995-02-10 | 488 | 491 | 484 | 488 | 177,000 | 4,880 |
| 1995-02-09 | 491 | 498 | 491 | 491 | 60,000 | 4,910 |
| 1995-02-08 | 496 | 498 | 491 | 496 | 52,000 | 4,960 |
| 1995-02-07 | 495 | 500 | 494 | 497 | 40,000 | 4,970 |
| 1995-02-06 | 499 | 500 | 494 | 500 | 60,000 | 5,000 |
| 1995-02-03 | 490 | 494 | 485 | 494 | 76,000 | 4,940 |
| 1995-02-02 | 492 | 500 | 490 | 500 | 63,000 | 5,000 |
| 1995-02-01 | 490 | 502 | 489 | 500 | 118,000 | 5,000 |
| 1995-01-31 | 500 | 500 | 485 | 491 | 145,000 | 4,910 |
| 1995-01-30 | 475 | 500 | 475 | 500 | 93,000 | 5,000 |
| 1995-01-27 | 475 | 489 | 475 | 480 | 128,000 | 4,800 |
| 1995-01-26 | 462 | 480 | 462 | 470 | 141,000 | 4,700 |
| 1995-01-25 | 465 | 470 | 460 | 460 | 151,000 | 4,600 |
| 1995-01-24 | 469 | 470 | 455 | 460 | 151,000 | 4,600 |
| 1995-01-23 | 502 | 502 | 471 | 471 | 112,000 | 4,710 |
| 1995-01-20 | 504 | 505 | 499 | 505 | 95,000 | 5,050 |
| 1995-01-19 | 518 | 518 | 499 | 508 | 159,000 | 5,080 |
| 1995-01-18 | 509 | 518 | 500 | 509 | 117,000 | 5,090 |
| 1995-01-17 | 519 | 519 | 498 | 509 | 130,000 | 5,090 |
| 1995-01-13 | 520 | 520 | 501 | 509 | 539,000 | 5,090 |
| 1995-01-12 | 519 | 520 | 513 | 514 | 84,000 | 5,140 |
| 1995-01-11 | 517 | 520 | 515 | 519 | 98,000 | 5,190 |
| 1995-01-10 | 506 | 517 | 506 | 515 | 108,000 | 5,150 |
| 1995-01-09 | 510 | 514 | 505 | 514 | 83,000 | 5,140 |
| 1995-01-06 | 507 | 507 | 501 | 505 | 60,000 | 5,050 |
| 1995-01-05 | 501 | 511 | 501 | 510 | 52,000 | 5,100 |
| 1995-01-04 | 499 | 499 | 499 | 499 | 24,000 | 4,990 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
