3104 富士紡ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 153 | 160 | 152 | 156 | 114,000 | 1,560 |
| 1997-12-29 | 149 | 149 | 129 | 135 | 216,000 | 1,350 |
| 1997-12-26 | 161 | 163 | 150 | 150 | 200,000 | 1,500 |
| 1997-12-25 | 177 | 180 | 156 | 165 | 202,000 | 1,650 |
| 1997-12-24 | 170 | 170 | 155 | 166 | 138,000 | 1,660 |
| 1997-12-22 | 175 | 180 | 151 | 161 | 179,000 | 1,610 |
| 1997-12-19 | 194 | 194 | 175 | 175 | 393,000 | 1,750 |
| 1997-12-18 | 205 | 205 | 197 | 198 | 90,000 | 1,980 |
| 1997-12-17 | 201 | 231 | 192 | 215 | 401,000 | 2,150 |
| 1997-12-16 | 202 | 206 | 191 | 202 | 174,000 | 2,020 |
| 1997-12-15 | 202 | 203 | 192 | 203 | 182,000 | 2,030 |
| 1997-12-12 | 208 | 208 | 188 | 192 | 1,242,000 | 1,920 |
| 1997-12-11 | 191 | 193 | 188 | 188 | 63,000 | 1,880 |
| 1997-12-10 | 207 | 207 | 191 | 191 | 120,000 | 1,910 |
| 1997-12-09 | 201 | 206 | 199 | 206 | 177,000 | 2,060 |
| 1997-12-08 | 200 | 200 | 185 | 187 | 163,000 | 1,870 |
| 1997-12-05 | 205 | 213 | 203 | 203 | 128,000 | 2,030 |
| 1997-12-04 | 212 | 214 | 203 | 203 | 56,000 | 2,030 |
| 1997-12-03 | 217 | 217 | 210 | 212 | 73,000 | 2,120 |
| 1997-12-02 | 216 | 222 | 211 | 222 | 139,000 | 2,220 |
| 1997-12-01 | 209 | 238 | 209 | 221 | 246,000 | 2,210 |
| 1997-11-28 | 214 | 216 | 206 | 216 | 296,000 | 2,160 |
| 1997-11-27 | 204 | 219 | 198 | 218 | 235,000 | 2,180 |
| 1997-11-26 | 190 | 205 | 189 | 199 | 182,000 | 1,990 |
| 1997-11-25 | 186 | 208 | 181 | 195 | 539,000 | 1,950 |
| 1997-11-21 | 208 | 212 | 207 | 211 | 107,000 | 2,110 |
| 1997-11-20 | 188 | 209 | 182 | 206 | 213,000 | 2,060 |
| 1997-11-19 | 200 | 209 | 176 | 179 | 203,000 | 1,790 |
| 1997-11-18 | 195 | 217 | 192 | 209 | 242,000 | 2,090 |
| 1997-11-17 | 175 | 201 | 175 | 200 | 284,000 | 2,000 |
| 1997-11-14 | 174 | 190 | 173 | 174 | 702,000 | 1,740 |
| 1997-11-13 | 179 | 188 | 178 | 182 | 117,000 | 1,820 |
| 1997-11-12 | 196 | 201 | 177 | 177 | 392,000 | 1,770 |
| 1997-11-11 | 198 | 203 | 195 | 196 | 186,000 | 1,960 |
| 1997-11-10 | 193 | 210 | 193 | 200 | 198,000 | 2,000 |
| 1997-11-07 | 210 | 211 | 195 | 195 | 327,000 | 1,950 |
| 1997-11-06 | 219 | 223 | 211 | 211 | 85,000 | 2,110 |
| 1997-11-05 | 221 | 226 | 213 | 215 | 169,000 | 2,150 |
| 1997-11-04 | 221 | 226 | 215 | 224 | 238,000 | 2,240 |
| 1997-10-31 | 213 | 234 | 211 | 226 | 178,000 | 2,260 |
| 1997-10-30 | 233 | 233 | 215 | 216 | 237,000 | 2,160 |
| 1997-10-29 | 230 | 236 | 222 | 230 | 219,000 | 2,300 |
| 1997-10-28 | 220 | 227 | 212 | 215 | 191,000 | 2,150 |
| 1997-10-27 | 239 | 240 | 226 | 229 | 121,000 | 2,290 |
| 1997-10-24 | 225 | 245 | 222 | 245 | 205,000 | 2,450 |
| 1997-10-23 | 232 | 240 | 220 | 220 | 229,000 | 2,200 |
| 1997-10-22 | 224 | 233 | 220 | 226 | 119,000 | 2,260 |
| 1997-10-21 | 225 | 229 | 215 | 215 | 148,000 | 2,150 |
| 1997-10-20 | 206 | 220 | 206 | 220 | 91,000 | 2,200 |
| 1997-10-17 | 216 | 216 | 204 | 206 | 174,000 | 2,060 |
| 1997-10-16 | 209 | 218 | 204 | 218 | 83,000 | 2,180 |
| 1997-10-15 | 230 | 230 | 206 | 209 | 196,000 | 2,090 |
| 1997-10-14 | 218 | 227 | 204 | 225 | 158,000 | 2,250 |
| 1997-10-13 | 210 | 220 | 210 | 220 | 107,000 | 2,200 |
| 1997-10-09 | 222 | 222 | 210 | 210 | 377,000 | 2,100 |
| 1997-10-08 | 211 | 223 | 211 | 212 | 180,000 | 2,120 |
| 1997-10-07 | 229 | 229 | 208 | 212 | 200,000 | 2,120 |
| 1997-10-06 | 210 | 218 | 205 | 215 | 79,000 | 2,150 |
| 1997-10-03 | 208 | 213 | 201 | 201 | 196,000 | 2,010 |
| 1997-10-02 | 211 | 218 | 205 | 205 | 229,000 | 2,050 |
| 1997-10-01 | 211 | 213 | 205 | 209 | 184,000 | 2,090 |
| 1997-09-30 | 236 | 236 | 213 | 213 | 149,000 | 2,130 |
| 1997-09-29 | 243 | 243 | 230 | 236 | 293,000 | 2,360 |
| 1997-09-26 | 255 | 258 | 230 | 233 | 117,000 | 2,330 |
| 1997-09-25 | 255 | 260 | 252 | 257 | 52,000 | 2,570 |
| 1997-09-24 | 267 | 271 | 256 | 256 | 816,000 | 2,560 |
| 1997-09-22 | 258 | 268 | 251 | 267 | 498,000 | 2,670 |
| 1997-09-19 | 257 | 267 | 251 | 256 | 136,000 | 2,560 |
| 1997-09-18 | 258 | 270 | 258 | 262 | 55,000 | 2,620 |
| 1997-09-17 | 272 | 281 | 258 | 258 | 168,000 | 2,580 |
| 1997-09-16 | 271 | 271 | 262 | 271 | 142,000 | 2,710 |
| 1997-09-12 | 276 | 276 | 257 | 266 | 1,198,000 | 2,660 |
| 1997-09-11 | 285 | 285 | 275 | 276 | 121,000 | 2,760 |
| 1997-09-10 | 283 | 293 | 283 | 290 | 41,000 | 2,900 |
| 1997-09-09 | 289 | 292 | 282 | 283 | 57,000 | 2,830 |
| 1997-09-08 | 283 | 292 | 283 | 284 | 43,000 | 2,840 |
| 1997-09-05 | 281 | 284 | 278 | 283 | 71,000 | 2,830 |
| 1997-09-04 | 290 | 290 | 277 | 281 | 89,000 | 2,810 |
| 1997-09-03 | 290 | 294 | 280 | 294 | 126,000 | 2,940 |
| 1997-09-02 | 284 | 293 | 277 | 290 | 112,000 | 2,900 |
| 1997-09-01 | 284 | 285 | 277 | 279 | 114,000 | 2,790 |
| 1997-08-29 | 284 | 285 | 278 | 281 | 124,000 | 2,810 |
| 1997-08-28 | 287 | 289 | 280 | 289 | 90,000 | 2,890 |
| 1997-08-27 | 285 | 287 | 275 | 277 | 351,000 | 2,770 |
| 1997-08-26 | 290 | 290 | 280 | 280 | 107,000 | 2,800 |
| 1997-08-25 | 289 | 293 | 283 | 293 | 105,000 | 2,930 |
| 1997-08-22 | 295 | 299 | 281 | 283 | 223,000 | 2,830 |
| 1997-08-21 | 308 | 308 | 286 | 296 | 191,000 | 2,960 |
| 1997-08-20 | 283 | 311 | 283 | 306 | 231,000 | 3,060 |
| 1997-08-19 | 297 | 298 | 281 | 283 | 187,000 | 2,830 |
| 1997-08-18 | 292 | 294 | 277 | 290 | 226,000 | 2,900 |
| 1997-08-15 | 314 | 315 | 297 | 297 | 286,000 | 2,970 |
| 1997-08-14 | 302 | 310 | 297 | 309 | 104,000 | 3,090 |
| 1997-08-13 | 305 | 309 | 295 | 300 | 216,000 | 3,000 |
| 1997-08-12 | 298 | 315 | 298 | 305 | 155,000 | 3,050 |
| 1997-08-11 | 319 | 319 | 295 | 295 | 222,000 | 2,950 |
| 1997-08-08 | 312 | 324 | 310 | 324 | 229,000 | 3,240 |
| 1997-08-07 | 329 | 329 | 315 | 317 | 137,000 | 3,170 |
| 1997-08-06 | 335 | 335 | 315 | 334 | 144,000 | 3,340 |
| 1997-08-05 | 344 | 345 | 335 | 335 | 126,000 | 3,350 |
| 1997-08-04 | 339 | 350 | 336 | 340 | 197,000 | 3,400 |
| 1997-08-01 | 344 | 345 | 334 | 335 | 162,000 | 3,350 |
| 1997-07-31 | 374 | 374 | 359 | 374 | 130,000 | 3,740 |
| 1997-07-30 | 375 | 376 | 371 | 371 | 90,000 | 3,710 |
| 1997-07-29 | 390 | 393 | 374 | 374 | 68,000 | 3,740 |
| 1997-07-28 | 392 | 394 | 388 | 389 | 70,000 | 3,890 |
| 1997-07-25 | 399 | 399 | 391 | 391 | 42,000 | 3,910 |
| 1997-07-24 | 397 | 397 | 391 | 397 | 43,000 | 3,970 |
| 1997-07-23 | 411 | 411 | 387 | 398 | 86,000 | 3,980 |
| 1997-07-22 | 402 | 404 | 395 | 404 | 22,000 | 4,040 |
| 1997-07-18 | 407 | 410 | 403 | 403 | 65,000 | 4,030 |
| 1997-07-17 | 396 | 409 | 395 | 409 | 166,000 | 4,090 |
| 1997-07-16 | 391 | 405 | 390 | 399 | 172,000 | 3,990 |
| 1997-07-15 | 415 | 415 | 391 | 392 | 70,000 | 3,920 |
| 1997-07-14 | 396 | 415 | 391 | 415 | 56,000 | 4,150 |
| 1997-07-11 | 381 | 395 | 381 | 395 | 226,000 | 3,950 |
| 1997-07-10 | 383 | 386 | 376 | 380 | 95,000 | 3,800 |
| 1997-07-09 | 400 | 400 | 376 | 378 | 157,000 | 3,780 |
| 1997-07-08 | 395 | 400 | 391 | 398 | 73,000 | 3,980 |
| 1997-07-07 | 396 | 397 | 386 | 386 | 112,000 | 3,860 |
| 1997-07-04 | 412 | 412 | 401 | 401 | 73,000 | 4,010 |
| 1997-07-03 | 420 | 420 | 406 | 407 | 55,000 | 4,070 |
| 1997-07-02 | 414 | 419 | 405 | 415 | 111,000 | 4,150 |
| 1997-07-01 | 433 | 433 | 411 | 414 | 207,000 | 4,140 |
| 1997-06-30 | 436 | 440 | 432 | 432 | 56,000 | 4,320 |
| 1997-06-27 | 433 | 443 | 433 | 434 | 102,000 | 4,340 |
| 1997-06-26 | 441 | 455 | 431 | 442 | 86,000 | 4,420 |
| 1997-06-25 | 434 | 449 | 432 | 441 | 87,000 | 4,410 |
| 1997-06-24 | 435 | 435 | 427 | 427 | 62,000 | 4,270 |
| 1997-06-23 | 443 | 443 | 438 | 439 | 18,000 | 4,390 |
| 1997-06-20 | 439 | 443 | 437 | 438 | 26,000 | 4,380 |
| 1997-06-19 | 433 | 439 | 431 | 439 | 43,000 | 4,390 |
| 1997-06-18 | 444 | 444 | 433 | 433 | 49,000 | 4,330 |
| 1997-06-17 | 442 | 442 | 433 | 434 | 92,000 | 4,340 |
| 1997-06-16 | 440 | 447 | 435 | 447 | 120,000 | 4,470 |
| 1997-06-13 | 465 | 465 | 437 | 438 | 1,221,000 | 4,380 |
| 1997-06-12 | 447 | 460 | 447 | 450 | 166,000 | 4,500 |
| 1997-06-11 | 450 | 455 | 427 | 427 | 161,000 | 4,270 |
| 1997-06-10 | 425 | 450 | 425 | 450 | 157,000 | 4,500 |
| 1997-06-09 | 443 | 448 | 430 | 430 | 71,000 | 4,300 |
| 1997-06-06 | 438 | 446 | 438 | 446 | 65,000 | 4,460 |
| 1997-06-05 | 443 | 443 | 434 | 435 | 74,000 | 4,350 |
| 1997-06-04 | 443 | 450 | 440 | 447 | 96,000 | 4,470 |
| 1997-06-03 | 423 | 448 | 423 | 440 | 179,000 | 4,400 |
| 1997-06-02 | 417 | 434 | 417 | 427 | 101,000 | 4,270 |
| 1997-05-30 | 427 | 427 | 419 | 425 | 60,000 | 4,250 |
| 1997-05-29 | 418 | 426 | 412 | 426 | 78,000 | 4,260 |
| 1997-05-28 | 413 | 422 | 410 | 422 | 193,000 | 4,220 |
| 1997-05-27 | 420 | 423 | 412 | 412 | 61,000 | 4,120 |
| 1997-05-26 | 425 | 425 | 420 | 420 | 33,000 | 4,200 |
| 1997-05-23 | 422 | 422 | 418 | 420 | 130,000 | 4,200 |
| 1997-05-22 | 425 | 425 | 415 | 424 | 99,000 | 4,240 |
| 1997-05-21 | 434 | 434 | 420 | 425 | 288,000 | 4,250 |
| 1997-05-20 | 438 | 450 | 435 | 436 | 217,000 | 4,360 |
| 1997-05-19 | 437 | 450 | 437 | 443 | 152,000 | 4,430 |
| 1997-05-16 | 431 | 443 | 425 | 438 | 160,000 | 4,380 |
| 1997-05-15 | 428 | 432 | 421 | 430 | 138,000 | 4,300 |
| 1997-05-14 | 404 | 423 | 404 | 423 | 79,000 | 4,230 |
| 1997-05-13 | 426 | 437 | 403 | 403 | 224,000 | 4,030 |
| 1997-05-12 | 400 | 428 | 400 | 428 | 246,000 | 4,280 |
| 1997-05-09 | 404 | 405 | 400 | 404 | 372,000 | 4,040 |
| 1997-05-08 | 396 | 400 | 393 | 393 | 77,000 | 3,930 |
| 1997-05-07 | 405 | 409 | 385 | 386 | 129,000 | 3,860 |
| 1997-05-06 | 390 | 410 | 390 | 410 | 227,000 | 4,100 |
| 1997-05-02 | 370 | 385 | 370 | 385 | 82,000 | 3,850 |
| 1997-05-01 | 377 | 388 | 365 | 365 | 206,000 | 3,650 |
| 1997-04-30 | 350 | 380 | 348 | 376 | 99,000 | 3,760 |
| 1997-04-28 | 359 | 359 | 345 | 346 | 20,000 | 3,460 |
| 1997-04-25 | 366 | 366 | 350 | 358 | 137,000 | 3,580 |
| 1997-04-24 | 371 | 375 | 361 | 361 | 96,000 | 3,610 |
| 1997-04-23 | 376 | 378 | 374 | 374 | 104,000 | 3,740 |
| 1997-04-22 | 360 | 380 | 360 | 371 | 95,000 | 3,710 |
| 1997-04-21 | 370 | 370 | 359 | 359 | 87,000 | 3,590 |
| 1997-04-18 | 366 | 368 | 353 | 368 | 187,000 | 3,680 |
| 1997-04-17 | 354 | 366 | 346 | 364 | 83,000 | 3,640 |
| 1997-04-16 | 359 | 364 | 353 | 359 | 98,000 | 3,590 |
| 1997-04-15 | 356 | 358 | 351 | 358 | 115,000 | 3,580 |
| 1997-04-14 | 347 | 347 | 327 | 337 | 145,000 | 3,370 |
| 1997-04-11 | 328 | 358 | 328 | 352 | 352,000 | 3,520 |
| 1997-04-10 | 325 | 339 | 325 | 328 | 127,000 | 3,280 |
| 1997-04-09 | 343 | 343 | 315 | 325 | 101,000 | 3,250 |
| 1997-04-08 | 334 | 338 | 322 | 338 | 76,000 | 3,380 |
| 1997-04-07 | 348 | 350 | 329 | 334 | 142,000 | 3,340 |
| 1997-04-04 | 353 | 360 | 350 | 350 | 274,000 | 3,500 |
| 1997-04-03 | 358 | 368 | 355 | 368 | 126,000 | 3,680 |
| 1997-04-02 | 361 | 365 | 350 | 358 | 163,000 | 3,580 |
| 1997-04-01 | 360 | 361 | 350 | 360 | 259,000 | 3,600 |
| 1997-03-31 | 380 | 390 | 362 | 362 | 124,000 | 3,620 |
| 1997-03-28 | 388 | 390 | 381 | 385 | 76,000 | 3,850 |
| 1997-03-27 | 409 | 409 | 375 | 384 | 293,000 | 3,840 |
| 1997-03-26 | 410 | 410 | 395 | 404 | 188,000 | 4,040 |
| 1997-03-25 | 403 | 420 | 401 | 410 | 866,000 | 4,100 |
| 1997-03-24 | 432 | 432 | 398 | 398 | 229,000 | 3,980 |
| 1997-03-21 | 415 | 427 | 415 | 427 | 144,000 | 4,270 |
| 1997-03-19 | 423 | 423 | 415 | 419 | 135,000 | 4,190 |
| 1997-03-18 | 394 | 418 | 394 | 418 | 289,000 | 4,180 |
| 1997-03-17 | 390 | 394 | 381 | 394 | 103,000 | 3,940 |
| 1997-03-14 | 376 | 393 | 376 | 390 | 1,131,000 | 3,900 |
| 1997-03-13 | 396 | 399 | 391 | 391 | 96,000 | 3,910 |
| 1997-03-12 | 413 | 413 | 396 | 398 | 122,000 | 3,980 |
| 1997-03-11 | 411 | 420 | 407 | 418 | 211,000 | 4,180 |
| 1997-03-10 | 408 | 408 | 392 | 400 | 140,000 | 4,000 |
| 1997-03-07 | 400 | 408 | 391 | 403 | 147,000 | 4,030 |
| 1997-03-06 | 416 | 416 | 397 | 397 | 223,000 | 3,970 |
| 1997-03-05 | 418 | 418 | 396 | 411 | 215,000 | 4,110 |
| 1997-03-04 | 410 | 411 | 406 | 409 | 93,000 | 4,090 |
| 1997-03-03 | 411 | 411 | 405 | 406 | 223,000 | 4,060 |
| 1997-02-28 | 429 | 429 | 413 | 422 | 236,000 | 4,220 |
| 1997-02-27 | 420 | 430 | 420 | 430 | 40,000 | 4,300 |
| 1997-02-26 | 432 | 435 | 425 | 425 | 76,000 | 4,250 |
| 1997-02-25 | 419 | 433 | 418 | 433 | 72,000 | 4,330 |
| 1997-02-24 | 425 | 430 | 417 | 418 | 121,000 | 4,180 |
| 1997-02-21 | 424 | 434 | 420 | 421 | 155,000 | 4,210 |
| 1997-02-20 | 418 | 430 | 418 | 422 | 144,000 | 4,220 |
| 1997-02-19 | 405 | 420 | 405 | 417 | 97,000 | 4,170 |
| 1997-02-18 | 413 | 414 | 403 | 404 | 124,000 | 4,040 |
| 1997-02-17 | 421 | 422 | 413 | 413 | 107,000 | 4,130 |
| 1997-02-14 | 419 | 420 | 403 | 403 | 305,000 | 4,030 |
| 1997-02-13 | 422 | 423 | 416 | 417 | 102,000 | 4,170 |
| 1997-02-12 | 419 | 421 | 409 | 415 | 125,000 | 4,150 |
| 1997-02-10 | 398 | 421 | 390 | 421 | 143,000 | 4,210 |
| 1997-02-07 | 408 | 416 | 392 | 393 | 273,000 | 3,930 |
| 1997-02-06 | 415 | 415 | 400 | 403 | 139,000 | 4,030 |
| 1997-02-05 | 422 | 425 | 403 | 405 | 133,000 | 4,050 |
| 1997-02-04 | 415 | 437 | 411 | 423 | 137,000 | 4,230 |
| 1997-02-03 | 422 | 422 | 405 | 405 | 176,000 | 4,050 |
| 1997-01-31 | 418 | 438 | 418 | 422 | 247,000 | 4,220 |
| 1997-01-30 | 425 | 426 | 391 | 393 | 131,000 | 3,930 |
| 1997-01-29 | 411 | 425 | 387 | 425 | 211,000 | 4,250 |
| 1997-01-28 | 380 | 410 | 380 | 406 | 92,000 | 4,060 |
| 1997-01-27 | 399 | 404 | 380 | 380 | 136,000 | 3,800 |
| 1997-01-24 | 411 | 411 | 388 | 399 | 184,000 | 3,990 |
| 1997-01-23 | 415 | 425 | 408 | 419 | 116,000 | 4,190 |
| 1997-01-22 | 390 | 416 | 390 | 416 | 144,000 | 4,160 |
| 1997-01-21 | 381 | 390 | 370 | 380 | 238,000 | 3,800 |
| 1997-01-20 | 407 | 412 | 362 | 385 | 408,000 | 3,850 |
| 1997-01-17 | 423 | 427 | 402 | 403 | 229,000 | 4,030 |
| 1997-01-16 | 438 | 438 | 418 | 418 | 246,000 | 4,180 |
| 1997-01-14 | 415 | 447 | 403 | 447 | 495,000 | 4,470 |
| 1997-01-13 | 380 | 420 | 374 | 420 | 332,000 | 4,200 |
| 1997-01-10 | 395 | 419 | 380 | 380 | 803,000 | 3,800 |
| 1997-01-09 | 416 | 437 | 407 | 407 | 260,000 | 4,070 |
| 1997-01-08 | 429 | 430 | 407 | 415 | 399,000 | 4,150 |
| 1997-01-07 | 466 | 466 | 440 | 440 | 184,000 | 4,400 |
| 1997-01-06 | 466 | 466 | 465 | 466 | 76,000 | 4,660 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
