3104 富士紡ホールディングス(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3011812211612285,0001,220
1998-12-29122122116118131,0001,180
1998-12-28120121118118103,0001,180
1998-12-25124124119119118,0001,190
1998-12-24124124119119169,0001,190
1998-12-22128128118120270,0001,200
1998-12-2113213212713281,0001,320
1998-12-1813213413113248,0001,320
1998-12-17132138130137117,0001,370
1998-12-1613613813213577,0001,350
1998-12-15136139135135246,0001,350
1998-12-14135136131135112,0001,350
1998-12-111311381311321,237,0001,320
1998-12-1014214614114186,0001,410
1998-12-0914114514014539,0001,450
1998-12-0814214614214684,0001,460
1998-12-0714314614214644,0001,460
1998-12-0413914413814493,0001,440
1998-12-03140144138144114,0001,440
1998-12-0214414614014676,0001,460
1998-12-0114214513814053,0001,400
1998-11-30146147139147133,0001,470
1998-11-27144149141141159,0001,410
1998-11-2614814814214373,0001,430
1998-11-2514914914314995,0001,490
1998-11-24150150143150197,0001,500
1998-11-20147149145149174,0001,490
1998-11-19144149142143176,0001,430
1998-11-18144149140149302,0001,490
1998-11-1714614614014576,0001,450
1998-11-16146147142147154,0001,470
1998-11-13142145138144638,0001,440
1998-11-12140145137137131,0001,370
1998-11-11134145134145195,0001,450
1998-11-10136144136139116,0001,390
1998-11-0914114213714169,0001,410
1998-11-0614014113613635,0001,360
1998-11-05147147135135209,0001,350
1998-11-04145147140147192,0001,470
1998-11-0214014313614379,0001,430
1998-10-30139142134140132,0001,400
1998-10-29138140134138123,0001,380
1998-10-2813714313413482,0001,340
1998-10-27141142136137116,0001,370
1998-10-2613914513514398,0001,430
1998-10-23145147131139149,0001,390
1998-10-22143149141147408,0001,470
1998-10-21138147138144473,0001,440
1998-10-20131138128138134,0001,380
1998-10-19128137128133329,0001,330
1998-10-16131132127130160,0001,300
1998-10-15132133129131240,0001,310
1998-10-14132132128131151,0001,310
1998-10-13127134127130175,0001,300
1998-10-12130132125132284,0001,320
1998-10-09115132115130634,0001,300
1998-10-08132132118120176,0001,200
1998-10-07122134122134388,0001,340
1998-10-06113122113122168,0001,220
1998-10-0511411711211798,0001,170
1998-10-02111122110115277,0001,150
1998-10-01110126110115335,0001,150
1998-09-30121125115115308,0001,150
1998-09-29127127121121152,0001,210
1998-09-28129132125131139,0001,310
1998-09-25130130122125130,0001,250
1998-09-24132135130131180,0001,310
1998-09-22123133122133409,0001,330
1998-09-21119124119121150,0001,210
1998-09-18118129118128192,0001,280
1998-09-17126127118119225,0001,190
1998-09-161301331241241,157,0001,240
1998-09-14123126120125364,0001,250
1998-09-111331331151152,923,0001,150
1998-09-10131135125133165,0001,330
1998-09-09138138130132332,0001,320
1998-09-08128140127134531,0001,340
1998-09-07114130113129402,0001,290
1998-09-04115119115115106,0001,150
1998-09-03123123118118108,0001,180
1998-09-02122126118123360,0001,230
1998-09-01111123111122221,0001,220
1998-08-31118120112113257,0001,130
1998-08-28115122112113608,0001,130
1998-08-27120126115116394,0001,160
1998-08-26126127120120209,0001,200
1998-08-25129133128128129,0001,280
1998-08-24125126122124115,0001,240
1998-08-2112613812613094,0001,300
1998-08-20130130125130149,0001,300
1998-08-19126132125132108,0001,320
1998-08-18128130121124226,0001,240
1998-08-17135135116118495,0001,180
1998-08-14134138130132635,0001,320
1998-08-1313513713413689,0001,360
1998-08-12131137131135157,0001,350
1998-08-11132135131131150,0001,310
1998-08-10138139132132176,0001,320
1998-08-0714014313813898,0001,380
1998-08-06142143138138121,0001,380
1998-08-05142146140143141,0001,430
1998-08-0414314714114283,0001,420
1998-08-03145145141145113,0001,450
1998-07-3114814814414568,0001,450
1998-07-30148149143143102,0001,430
1998-07-29144148142143127,0001,430
1998-07-28146149142142103,0001,420
1998-07-27142145141141226,0001,410
1998-07-24143153142150211,0001,500
1998-07-23147153142144291,0001,440
1998-07-22149153147148122,0001,480
1998-07-21154158150150154,0001,500
1998-07-17156156151151228,0001,510
1998-07-16155159153158210,0001,580
1998-07-15165166153153219,0001,530
1998-07-14157160152160196,0001,600
1998-07-13144154140152298,0001,520
1998-07-10158159141143876,0001,430
1998-07-09159160158158161,0001,580
1998-07-08166174165165134,0001,650
1998-07-07177179163165194,0001,650
1998-07-06162179162172328,0001,720
1998-07-03157170157166289,0001,660
1998-07-02162170160162800,0001,620
1998-07-01142151137151653,0001,510
1998-06-30137147136145335,0001,450
1998-06-29135137131136114,0001,360
1998-06-26131138127137285,0001,370
1998-06-25135135130133294,0001,330
1998-06-24136138132132158,0001,320
1998-06-23138139132132163,0001,320
1998-06-2213614313413993,0001,390
1998-06-1914014513814192,0001,410
1998-06-18147148138142345,0001,420
1998-06-17132138130132145,0001,320
1998-06-16130140130133241,0001,330
1998-06-15136137131131384,0001,310
1998-06-121331361271311,088,0001,310
1998-06-11137143133133398,0001,330
1998-06-10144145138138365,0001,380
1998-06-0914114714014778,0001,470
1998-06-08142144140140101,0001,400
1998-06-05145145140141145,0001,410
1998-06-04144152142148149,0001,480
1998-06-03146146141143268,0001,430
1998-06-02149149145145101,0001,450
1998-06-01150155145146127,0001,460
1998-05-29150155147149155,0001,490
1998-05-28150160150155120,0001,550
1998-05-27154159148153277,0001,530
1998-05-2615616015516095,0001,600
1998-05-2516016015215593,0001,550
1998-05-22154160151155182,0001,550
1998-05-21153160150150190,0001,500
1998-05-20149154146148171,0001,480
1998-05-19150154144153176,0001,530
1998-05-18150155141153209,0001,530
1998-05-15155163145145359,0001,450
1998-05-14160160150150197,0001,500
1998-05-13155157152155227,0001,550
1998-05-12163164155155275,0001,550
1998-05-1116017016016698,0001,660
1998-05-08161166157158728,0001,580
1998-05-07155166154166243,0001,660
1998-05-06160163153157397,0001,570
1998-05-01176176168172191,0001,720
1998-04-30173178170171197,0001,710
1998-04-28175175166168387,0001,680
1998-04-27185185175176331,0001,760
1998-04-24190195184188162,0001,880
1998-04-23189191181181189,0001,810
1998-04-22190190182184210,0001,840
1998-04-21193196183195159,0001,950
1998-04-20191197185188153,0001,880
1998-04-17193200181186358,0001,860
1998-04-16212216194194293,0001,940
1998-04-15214214210210130,0002,100
1998-04-14209211198199108,0001,990
1998-04-1321121520720983,0002,090
1998-04-10219219206214288,0002,140
1998-04-09215220209219149,0002,190
1998-04-0821322021321695,0002,160
1998-04-07205214196213141,0002,130
1998-04-06190195185186183,0001,860
1998-04-03189194178181302,0001,810
1998-04-02204204185185274,0001,850
1998-04-01209216206207198,0002,070
1998-03-31226232209211414,0002,110
1998-03-30251253221221242,0002,210
1998-03-27259263245246163,0002,460
1998-03-26257264257260158,0002,600
1998-03-25249270245246205,0002,460
1998-03-24249255245245200,0002,450
1998-03-23260264254254238,0002,540
1998-03-20249270249270247,0002,700
1998-03-1924926124925977,0002,590
1998-03-18269272241246203,0002,460
1998-03-172562622512611,157,0002,610
1998-03-1626526525025173,0002,510
1998-03-13245265245265940,0002,650
1998-03-1224824924524555,0002,450
1998-03-1124825024324840,0002,480
1998-03-1024725524325178,0002,510
1998-03-09258258245245159,0002,450
1998-03-06240250235250144,0002,500
1998-03-0523323723323543,0002,350
1998-03-0424424724024381,0002,430
1998-03-03235249235246118,0002,460
1998-03-02244252241250259,0002,500
1998-02-27229234223234138,0002,340
1998-02-26221228212221113,0002,210
1998-02-25211234204234202,0002,340
1998-02-24224224210210213,0002,100
1998-02-23225232222223127,0002,230
1998-02-20226236223235101,0002,350
1998-02-19232238221221151,0002,210
1998-02-1823223522222259,0002,220
1998-02-1722223322123356,0002,330
1998-02-16225226222225130,0002,250
1998-02-13250250223226524,0002,260
1998-02-1224624624024587,0002,450
1998-02-10240247237247108,0002,470
1998-02-0924524723223790,0002,370
1998-02-06240245239242163,0002,420
1998-02-05225240225231143,0002,310
1998-02-0422223022022968,0002,290
1998-02-03235235220220165,0002,200
1998-02-02220223217220143,0002,200
1998-01-30231231210210282,0002,100
1998-01-29259262231236238,0002,360
1998-01-28245259240259293,0002,590
1998-01-27236250236238390,0002,380
1998-01-26240268239250257,0002,500
1998-01-23220235220235264,0002,350
1998-01-22215220213220236,0002,200
1998-01-21205219205219303,0002,190
1998-01-20184205183198179,0001,980
1998-01-19191195186188170,0001,880
1998-01-16157199157191362,0001,910
1998-01-14163165158162234,0001,620
1998-01-13154155143153124,0001,530
1998-01-12141152141149138,0001,490
1998-01-09141151136151296,0001,510
1998-01-08139152139141286,0001,410
1998-01-07140149137138180,0001,380
1998-01-06156158136145232,0001,450
1998-01-05151158146158126,0001,580

分割・併合履歴 : [2016-09-28]1株→0.1株