3104 富士紡ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 470 | 476 | 465 | 465 | 193,000 | 4,650 |
| 1996-12-27 | 475 | 494 | 470 | 490 | 211,000 | 4,900 |
| 1996-12-26 | 510 | 510 | 450 | 470 | 250,000 | 4,700 |
| 1996-12-25 | 510 | 510 | 495 | 500 | 105,000 | 5,000 |
| 1996-12-24 | 518 | 518 | 500 | 500 | 349,000 | 5,000 |
| 1996-12-20 | 512 | 523 | 503 | 523 | 179,000 | 5,230 |
| 1996-12-19 | 537 | 537 | 502 | 502 | 217,000 | 5,020 |
| 1996-12-18 | 544 | 549 | 541 | 541 | 58,000 | 5,410 |
| 1996-12-17 | 543 | 554 | 541 | 553 | 128,000 | 5,530 |
| 1996-12-16 | 550 | 550 | 541 | 541 | 70,000 | 5,410 |
| 1996-12-13 | 540 | 550 | 518 | 550 | 1,655,000 | 5,500 |
| 1996-12-12 | 550 | 552 | 544 | 544 | 174,000 | 5,440 |
| 1996-12-11 | 556 | 559 | 543 | 550 | 175,000 | 5,500 |
| 1996-12-10 | 555 | 556 | 550 | 556 | 61,000 | 5,560 |
| 1996-12-09 | 545 | 548 | 536 | 538 | 178,000 | 5,380 |
| 1996-12-06 | 555 | 555 | 501 | 501 | 243,000 | 5,010 |
| 1996-12-05 | 557 | 558 | 547 | 557 | 128,000 | 5,570 |
| 1996-12-04 | 556 | 560 | 550 | 557 | 103,000 | 5,570 |
| 1996-12-03 | 548 | 556 | 540 | 549 | 112,000 | 5,490 |
| 1996-12-02 | 567 | 570 | 547 | 547 | 138,000 | 5,470 |
| 1996-11-29 | 550 | 559 | 549 | 557 | 300,000 | 5,570 |
| 1996-11-28 | 568 | 568 | 559 | 559 | 173,000 | 5,590 |
| 1996-11-27 | 580 | 590 | 568 | 568 | 240,000 | 5,680 |
| 1996-11-26 | 586 | 586 | 570 | 577 | 168,000 | 5,770 |
| 1996-11-25 | 584 | 584 | 576 | 576 | 108,000 | 5,760 |
| 1996-11-22 | 586 | 587 | 569 | 584 | 145,000 | 5,840 |
| 1996-11-21 | 585 | 590 | 578 | 581 | 179,000 | 5,810 |
| 1996-11-20 | 578 | 585 | 577 | 585 | 195,000 | 5,850 |
| 1996-11-19 | 566 | 576 | 563 | 575 | 81,000 | 5,750 |
| 1996-11-18 | 564 | 564 | 562 | 563 | 95,000 | 5,630 |
| 1996-11-15 | 580 | 584 | 558 | 561 | 195,000 | 5,610 |
| 1996-11-14 | 577 | 577 | 573 | 576 | 88,000 | 5,760 |
| 1996-11-13 | 578 | 579 | 563 | 572 | 91,000 | 5,720 |
| 1996-11-12 | 574 | 579 | 574 | 577 | 265,000 | 5,770 |
| 1996-11-11 | 570 | 576 | 560 | 574 | 121,000 | 5,740 |
| 1996-11-08 | 561 | 580 | 553 | 576 | 491,000 | 5,760 |
| 1996-11-07 | 566 | 569 | 551 | 551 | 109,000 | 5,510 |
| 1996-11-06 | 537 | 565 | 537 | 565 | 206,000 | 5,650 |
| 1996-11-05 | 545 | 545 | 530 | 542 | 27,000 | 5,420 |
| 1996-11-01 | 536 | 549 | 533 | 549 | 143,000 | 5,490 |
| 1996-10-31 | 543 | 545 | 533 | 533 | 95,000 | 5,330 |
| 1996-10-30 | 554 | 558 | 543 | 543 | 122,000 | 5,430 |
| 1996-10-29 | 550 | 562 | 549 | 559 | 132,000 | 5,590 |
| 1996-10-28 | 549 | 555 | 549 | 549 | 139,000 | 5,490 |
| 1996-10-25 | 562 | 563 | 550 | 554 | 127,000 | 5,540 |
| 1996-10-24 | 559 | 566 | 557 | 566 | 87,000 | 5,660 |
| 1996-10-23 | 558 | 561 | 546 | 559 | 141,000 | 5,590 |
| 1996-10-22 | 557 | 563 | 547 | 563 | 142,000 | 5,630 |
| 1996-10-21 | 572 | 572 | 557 | 557 | 77,000 | 5,570 |
| 1996-10-18 | 564 | 573 | 560 | 573 | 287,000 | 5,730 |
| 1996-10-17 | 563 | 566 | 559 | 564 | 96,000 | 5,640 |
| 1996-10-16 | 563 | 571 | 554 | 571 | 255,000 | 5,710 |
| 1996-10-15 | 547 | 558 | 545 | 558 | 231,000 | 5,580 |
| 1996-10-14 | 544 | 544 | 526 | 537 | 110,000 | 5,370 |
| 1996-10-11 | 540 | 540 | 527 | 540 | 261,000 | 5,400 |
| 1996-10-09 | 531 | 539 | 528 | 536 | 112,000 | 5,360 |
| 1996-10-08 | 541 | 546 | 537 | 546 | 331,000 | 5,460 |
| 1996-10-07 | 552 | 553 | 537 | 545 | 140,000 | 5,450 |
| 1996-10-04 | 535 | 555 | 532 | 548 | 214,000 | 5,480 |
| 1996-10-03 | 570 | 570 | 554 | 565 | 177,000 | 5,650 |
| 1996-10-02 | 560 | 568 | 553 | 567 | 309,000 | 5,670 |
| 1996-10-01 | 567 | 567 | 556 | 559 | 100,000 | 5,590 |
| 1996-09-30 | 567 | 569 | 565 | 567 | 57,000 | 5,670 |
| 1996-09-27 | 567 | 573 | 556 | 556 | 150,000 | 5,560 |
| 1996-09-26 | 571 | 571 | 565 | 570 | 638,000 | 5,700 |
| 1996-09-25 | 571 | 572 | 558 | 572 | 90,000 | 5,720 |
| 1996-09-24 | 573 | 574 | 555 | 571 | 218,000 | 5,710 |
| 1996-09-20 | 568 | 574 | 565 | 574 | 146,000 | 5,740 |
| 1996-09-19 | 557 | 574 | 556 | 568 | 200,000 | 5,680 |
| 1996-09-18 | 552 | 570 | 552 | 559 | 200,000 | 5,590 |
| 1996-09-17 | 557 | 576 | 555 | 571 | 319,000 | 5,710 |
| 1996-09-13 | 534 | 550 | 530 | 541 | 1,660,000 | 5,410 |
| 1996-09-12 | 526 | 535 | 523 | 525 | 80,000 | 5,250 |
| 1996-09-11 | 531 | 533 | 520 | 525 | 178,000 | 5,250 |
| 1996-09-10 | 522 | 533 | 520 | 533 | 168,000 | 5,330 |
| 1996-09-09 | 523 | 523 | 515 | 521 | 91,000 | 5,210 |
| 1996-09-06 | 510 | 514 | 503 | 503 | 137,000 | 5,030 |
| 1996-09-05 | 509 | 530 | 509 | 515 | 53,000 | 5,150 |
| 1996-09-04 | 511 | 514 | 501 | 510 | 85,000 | 5,100 |
| 1996-09-03 | 506 | 525 | 500 | 511 | 115,000 | 5,110 |
| 1996-09-02 | 515 | 523 | 507 | 508 | 168,000 | 5,080 |
| 1996-08-30 | 527 | 528 | 506 | 506 | 263,000 | 5,060 |
| 1996-08-29 | 544 | 545 | 527 | 527 | 102,000 | 5,270 |
| 1996-08-28 | 536 | 541 | 528 | 534 | 162,000 | 5,340 |
| 1996-08-27 | 537 | 552 | 537 | 550 | 35,000 | 5,500 |
| 1996-08-26 | 555 | 555 | 533 | 533 | 64,000 | 5,330 |
| 1996-08-23 | 558 | 558 | 542 | 555 | 88,000 | 5,550 |
| 1996-08-22 | 554 | 556 | 545 | 556 | 71,000 | 5,560 |
| 1996-08-21 | 559 | 559 | 550 | 556 | 161,000 | 5,560 |
| 1996-08-20 | 534 | 547 | 532 | 547 | 101,000 | 5,470 |
| 1996-08-19 | 528 | 555 | 528 | 554 | 121,000 | 5,540 |
| 1996-08-16 | 532 | 534 | 525 | 525 | 28,000 | 5,250 |
| 1996-08-15 | 543 | 543 | 526 | 526 | 104,000 | 5,260 |
| 1996-08-14 | 527 | 545 | 520 | 543 | 112,000 | 5,430 |
| 1996-08-13 | 513 | 520 | 513 | 520 | 63,000 | 5,200 |
| 1996-08-12 | 509 | 520 | 509 | 515 | 63,000 | 5,150 |
| 1996-08-09 | 523 | 525 | 505 | 509 | 403,000 | 5,090 |
| 1996-08-08 | 513 | 530 | 513 | 523 | 115,000 | 5,230 |
| 1996-08-07 | 513 | 516 | 510 | 510 | 94,000 | 5,100 |
| 1996-08-06 | 525 | 525 | 510 | 511 | 116,000 | 5,110 |
| 1996-08-05 | 539 | 539 | 529 | 535 | 74,000 | 5,350 |
| 1996-08-02 | 533 | 542 | 530 | 536 | 114,000 | 5,360 |
| 1996-08-01 | 516 | 539 | 509 | 530 | 192,000 | 5,300 |
| 1996-07-31 | 530 | 530 | 505 | 506 | 158,000 | 5,060 |
| 1996-07-30 | 530 | 530 | 520 | 525 | 129,000 | 5,250 |
| 1996-07-29 | 550 | 550 | 531 | 532 | 155,000 | 5,320 |
| 1996-07-26 | 543 | 547 | 535 | 540 | 590,000 | 5,400 |
| 1996-07-25 | 542 | 562 | 533 | 553 | 199,000 | 5,530 |
| 1996-07-24 | 560 | 560 | 530 | 532 | 186,000 | 5,320 |
| 1996-07-23 | 533 | 565 | 533 | 565 | 173,000 | 5,650 |
| 1996-07-22 | 566 | 566 | 543 | 543 | 79,000 | 5,430 |
| 1996-07-19 | 563 | 571 | 562 | 562 | 106,000 | 5,620 |
| 1996-07-18 | 547 | 568 | 547 | 566 | 49,000 | 5,660 |
| 1996-07-17 | 563 | 563 | 547 | 547 | 72,000 | 5,470 |
| 1996-07-16 | 549 | 554 | 546 | 554 | 58,000 | 5,540 |
| 1996-07-15 | 565 | 568 | 542 | 568 | 161,000 | 5,680 |
| 1996-07-12 | 543 | 560 | 543 | 555 | 243,000 | 5,550 |
| 1996-07-11 | 559 | 568 | 559 | 563 | 41,000 | 5,630 |
| 1996-07-10 | 560 | 567 | 556 | 556 | 72,000 | 5,560 |
| 1996-07-09 | 571 | 571 | 556 | 556 | 111,000 | 5,560 |
| 1996-07-08 | 578 | 578 | 557 | 572 | 150,000 | 5,720 |
| 1996-07-05 | 577 | 584 | 567 | 568 | 110,000 | 5,680 |
| 1996-07-04 | 568 | 572 | 564 | 567 | 84,000 | 5,670 |
| 1996-07-03 | 582 | 582 | 564 | 578 | 110,000 | 5,780 |
| 1996-07-02 | 565 | 572 | 562 | 572 | 119,000 | 5,720 |
| 1996-07-01 | 581 | 581 | 570 | 572 | 73,000 | 5,720 |
| 1996-06-28 | 580 | 582 | 576 | 581 | 90,000 | 5,810 |
| 1996-06-27 | 586 | 590 | 576 | 579 | 113,000 | 5,790 |
| 1996-06-26 | 585 | 591 | 580 | 589 | 134,000 | 5,890 |
| 1996-06-25 | 589 | 595 | 583 | 595 | 121,000 | 5,950 |
| 1996-06-24 | 590 | 595 | 570 | 590 | 153,000 | 5,900 |
| 1996-06-21 | 597 | 597 | 582 | 590 | 142,000 | 5,900 |
| 1996-06-20 | 578 | 597 | 560 | 597 | 152,000 | 5,970 |
| 1996-06-19 | 582 | 598 | 575 | 575 | 201,000 | 5,750 |
| 1996-06-18 | 598 | 598 | 584 | 592 | 176,000 | 5,920 |
| 1996-06-17 | 586 | 593 | 580 | 588 | 172,000 | 5,880 |
| 1996-06-14 | 590 | 599 | 580 | 586 | 1,721,000 | 5,860 |
| 1996-06-13 | 580 | 585 | 569 | 580 | 290,000 | 5,800 |
| 1996-06-12 | 560 | 600 | 560 | 600 | 269,000 | 6,000 |
| 1996-06-11 | 555 | 560 | 551 | 560 | 161,000 | 5,600 |
| 1996-06-10 | 570 | 570 | 553 | 559 | 92,000 | 5,590 |
| 1996-06-07 | 570 | 570 | 552 | 569 | 112,000 | 5,690 |
| 1996-06-06 | 574 | 580 | 560 | 560 | 153,000 | 5,600 |
| 1996-06-05 | 574 | 578 | 559 | 564 | 92,000 | 5,640 |
| 1996-06-04 | 566 | 570 | 551 | 565 | 162,000 | 5,650 |
| 1996-06-03 | 595 | 595 | 550 | 556 | 388,000 | 5,560 |
| 1996-05-31 | 590 | 598 | 571 | 576 | 333,000 | 5,760 |
| 1996-05-30 | 597 | 604 | 575 | 590 | 848,000 | 5,900 |
| 1996-05-29 | 564 | 620 | 564 | 607 | 2,604,000 | 6,070 |
| 1996-05-28 | 550 | 559 | 549 | 559 | 222,000 | 5,590 |
| 1996-05-27 | 550 | 553 | 541 | 545 | 215,000 | 5,450 |
| 1996-05-24 | 544 | 555 | 534 | 540 | 420,000 | 5,400 |
| 1996-05-23 | 547 | 547 | 534 | 534 | 204,000 | 5,340 |
| 1996-05-22 | 550 | 550 | 528 | 529 | 197,000 | 5,290 |
| 1996-05-21 | 536 | 550 | 536 | 548 | 252,000 | 5,480 |
| 1996-05-20 | 544 | 550 | 536 | 536 | 350,000 | 5,360 |
| 1996-05-17 | 522 | 544 | 522 | 544 | 210,000 | 5,440 |
| 1996-05-16 | 545 | 545 | 535 | 538 | 523,000 | 5,380 |
| 1996-05-15 | 528 | 545 | 521 | 545 | 413,000 | 5,450 |
| 1996-05-14 | 519 | 519 | 507 | 508 | 90,000 | 5,080 |
| 1996-05-13 | 536 | 536 | 510 | 510 | 100,000 | 5,100 |
| 1996-05-10 | 524 | 528 | 521 | 528 | 255,000 | 5,280 |
| 1996-05-09 | 535 | 535 | 510 | 521 | 261,000 | 5,210 |
| 1996-05-08 | 525 | 537 | 523 | 536 | 529,000 | 5,360 |
| 1996-05-07 | 526 | 533 | 521 | 532 | 214,000 | 5,320 |
| 1996-05-02 | 521 | 536 | 521 | 523 | 453,000 | 5,230 |
| 1996-05-01 | 523 | 530 | 519 | 520 | 313,000 | 5,200 |
| 1996-04-30 | 522 | 531 | 518 | 519 | 215,000 | 5,190 |
| 1996-04-26 | 525 | 536 | 525 | 534 | 217,000 | 5,340 |
| 1996-04-25 | 527 | 533 | 527 | 533 | 147,000 | 5,330 |
| 1996-04-24 | 526 | 541 | 526 | 527 | 130,000 | 5,270 |
| 1996-04-23 | 546 | 546 | 530 | 533 | 151,000 | 5,330 |
| 1996-04-22 | 546 | 546 | 532 | 541 | 100,000 | 5,410 |
| 1996-04-19 | 532 | 539 | 529 | 536 | 143,000 | 5,360 |
| 1996-04-18 | 533 | 539 | 532 | 539 | 117,000 | 5,390 |
| 1996-04-17 | 539 | 543 | 535 | 535 | 118,000 | 5,350 |
| 1996-04-16 | 542 | 550 | 536 | 539 | 377,000 | 5,390 |
| 1996-04-15 | 549 | 549 | 535 | 539 | 148,000 | 5,390 |
| 1996-04-12 | 538 | 541 | 530 | 530 | 430,000 | 5,300 |
| 1996-04-11 | 543 | 549 | 535 | 538 | 324,000 | 5,380 |
| 1996-04-10 | 532 | 545 | 532 | 543 | 240,000 | 5,430 |
| 1996-04-09 | 526 | 541 | 526 | 541 | 136,000 | 5,410 |
| 1996-04-08 | 527 | 534 | 523 | 523 | 87,000 | 5,230 |
| 1996-04-05 | 540 | 542 | 531 | 542 | 152,000 | 5,420 |
| 1996-04-04 | 523 | 545 | 523 | 542 | 188,000 | 5,420 |
| 1996-04-03 | 539 | 550 | 516 | 526 | 221,000 | 5,260 |
| 1996-04-02 | 540 | 554 | 535 | 539 | 190,000 | 5,390 |
| 1996-04-01 | 545 | 560 | 540 | 542 | 262,000 | 5,420 |
| 1996-03-29 | 553 | 553 | 536 | 550 | 222,000 | 5,500 |
| 1996-03-28 | 550 | 570 | 540 | 550 | 552,000 | 5,500 |
| 1996-03-27 | 510 | 550 | 505 | 548 | 723,000 | 5,480 |
| 1996-03-26 | 510 | 518 | 503 | 503 | 246,000 | 5,030 |
| 1996-03-25 | 513 | 513 | 503 | 510 | 186,000 | 5,100 |
| 1996-03-22 | 519 | 519 | 506 | 508 | 271,000 | 5,080 |
| 1996-03-21 | 504 | 514 | 504 | 514 | 121,000 | 5,140 |
| 1996-03-19 | 510 | 515 | 504 | 504 | 339,000 | 5,040 |
| 1996-03-18 | 493 | 510 | 488 | 510 | 178,000 | 5,100 |
| 1996-03-15 | 500 | 513 | 495 | 510 | 331,000 | 5,100 |
| 1996-03-14 | 474 | 490 | 474 | 490 | 114,000 | 4,900 |
| 1996-03-13 | 482 | 482 | 465 | 474 | 126,000 | 4,740 |
| 1996-03-12 | 477 | 484 | 470 | 484 | 111,000 | 4,840 |
| 1996-03-11 | 485 | 490 | 472 | 472 | 219,000 | 4,720 |
| 1996-03-08 | 486 | 500 | 486 | 490 | 2,854,000 | 4,900 |
| 1996-03-07 | 477 | 496 | 476 | 496 | 70,000 | 4,960 |
| 1996-03-06 | 494 | 499 | 486 | 497 | 155,000 | 4,970 |
| 1996-03-05 | 484 | 496 | 484 | 496 | 169,000 | 4,960 |
| 1996-03-04 | 470 | 480 | 470 | 477 | 25,000 | 4,770 |
| 1996-03-01 | 472 | 475 | 466 | 475 | 80,000 | 4,750 |
| 1996-02-29 | 465 | 476 | 464 | 476 | 84,000 | 4,760 |
| 1996-02-28 | 474 | 484 | 465 | 465 | 103,000 | 4,650 |
| 1996-02-27 | 485 | 491 | 465 | 469 | 224,000 | 4,690 |
| 1996-02-26 | 498 | 504 | 493 | 504 | 202,000 | 5,040 |
| 1996-02-23 | 494 | 494 | 486 | 489 | 173,000 | 4,890 |
| 1996-02-22 | 490 | 490 | 482 | 486 | 151,000 | 4,860 |
| 1996-02-21 | 498 | 498 | 485 | 485 | 119,000 | 4,850 |
| 1996-02-20 | 489 | 498 | 485 | 497 | 199,000 | 4,970 |
| 1996-02-19 | 494 | 494 | 484 | 489 | 66,000 | 4,890 |
| 1996-02-16 | 498 | 500 | 485 | 486 | 91,000 | 4,860 |
| 1996-02-15 | 502 | 505 | 489 | 500 | 124,000 | 5,000 |
| 1996-02-14 | 489 | 503 | 487 | 497 | 173,000 | 4,970 |
| 1996-02-13 | 518 | 518 | 486 | 487 | 100,000 | 4,870 |
| 1996-02-09 | 516 | 516 | 495 | 500 | 362,000 | 5,000 |
| 1996-02-08 | 512 | 516 | 501 | 516 | 108,000 | 5,160 |
| 1996-02-07 | 519 | 519 | 501 | 514 | 187,000 | 5,140 |
| 1996-02-06 | 488 | 520 | 487 | 520 | 267,000 | 5,200 |
| 1996-02-05 | 502 | 502 | 489 | 489 | 128,000 | 4,890 |
| 1996-02-02 | 500 | 503 | 497 | 503 | 198,000 | 5,030 |
| 1996-02-01 | 502 | 502 | 497 | 500 | 132,000 | 5,000 |
| 1996-01-31 | 516 | 516 | 503 | 503 | 95,000 | 5,030 |
| 1996-01-30 | 506 | 519 | 506 | 516 | 157,000 | 5,160 |
| 1996-01-29 | 505 | 509 | 498 | 506 | 153,000 | 5,060 |
| 1996-01-26 | 486 | 515 | 486 | 515 | 283,000 | 5,150 |
| 1996-01-25 | 510 | 510 | 485 | 486 | 227,000 | 4,860 |
| 1996-01-24 | 476 | 500 | 475 | 500 | 246,000 | 5,000 |
| 1996-01-23 | 483 | 498 | 465 | 465 | 93,000 | 4,650 |
| 1996-01-22 | 495 | 495 | 478 | 488 | 75,000 | 4,880 |
| 1996-01-19 | 496 | 496 | 482 | 495 | 152,000 | 4,950 |
| 1996-01-18 | 493 | 500 | 488 | 499 | 313,000 | 4,990 |
| 1996-01-17 | 487 | 494 | 476 | 481 | 218,000 | 4,810 |
| 1996-01-16 | 479 | 495 | 478 | 495 | 279,000 | 4,950 |
| 1996-01-12 | 482 | 490 | 473 | 478 | 264,000 | 4,780 |
| 1996-01-11 | 476 | 480 | 470 | 471 | 125,000 | 4,710 |
| 1996-01-10 | 475 | 480 | 470 | 478 | 103,000 | 4,780 |
| 1996-01-09 | 473 | 480 | 467 | 480 | 143,000 | 4,800 |
| 1996-01-08 | 461 | 475 | 459 | 475 | 78,000 | 4,750 |
| 1996-01-05 | 459 | 467 | 458 | 466 | 130,000 | 4,660 |
| 1996-01-04 | 471 | 471 | 462 | 469 | 49,000 | 4,690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
