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
1998-12-30	118	122	116	122	85,000	1,220
1998-12-29	122	122	116	118	131,000	1,180
1998-12-28	120	121	118	118	103,000	1,180
1998-12-25	124	124	119	119	118,000	1,190
1998-12-24	124	124	119	119	169,000	1,190
1998-12-22	128	128	118	120	270,000	1,200
1998-12-21	132	132	127	132	81,000	1,320
1998-12-18	132	134	131	132	48,000	1,320
1998-12-17	132	138	130	137	117,000	1,370
1998-12-16	136	138	132	135	77,000	1,350
1998-12-15	136	139	135	135	246,000	1,350
1998-12-14	135	136	131	135	112,000	1,350
1998-12-11	131	138	131	132	1,237,000	1,320
1998-12-10	142	146	141	141	86,000	1,410
1998-12-09	141	145	140	145	39,000	1,450
1998-12-08	142	146	142	146	84,000	1,460
1998-12-07	143	146	142	146	44,000	1,460
1998-12-04	139	144	138	144	93,000	1,440
1998-12-03	140	144	138	144	114,000	1,440
1998-12-02	144	146	140	146	76,000	1,460
1998-12-01	142	145	138	140	53,000	1,400
1998-11-30	146	147	139	147	133,000	1,470
1998-11-27	144	149	141	141	159,000	1,410
1998-11-26	148	148	142	143	73,000	1,430
1998-11-25	149	149	143	149	95,000	1,490
1998-11-24	150	150	143	150	197,000	1,500
1998-11-20	147	149	145	149	174,000	1,490
1998-11-19	144	149	142	143	176,000	1,430
1998-11-18	144	149	140	149	302,000	1,490
1998-11-17	146	146	140	145	76,000	1,450
1998-11-16	146	147	142	147	154,000	1,470
1998-11-13	142	145	138	144	638,000	1,440
1998-11-12	140	145	137	137	131,000	1,370
1998-11-11	134	145	134	145	195,000	1,450
1998-11-10	136	144	136	139	116,000	1,390
1998-11-09	141	142	137	141	69,000	1,410
1998-11-06	140	141	136	136	35,000	1,360
1998-11-05	147	147	135	135	209,000	1,350
1998-11-04	145	147	140	147	192,000	1,470
1998-11-02	140	143	136	143	79,000	1,430
1998-10-30	139	142	134	140	132,000	1,400
1998-10-29	138	140	134	138	123,000	1,380
1998-10-28	137	143	134	134	82,000	1,340
1998-10-27	141	142	136	137	116,000	1,370
1998-10-26	139	145	135	143	98,000	1,430
1998-10-23	145	147	131	139	149,000	1,390
1998-10-22	143	149	141	147	408,000	1,470
1998-10-21	138	147	138	144	473,000	1,440
1998-10-20	131	138	128	138	134,000	1,380
1998-10-19	128	137	128	133	329,000	1,330
1998-10-16	131	132	127	130	160,000	1,300
1998-10-15	132	133	129	131	240,000	1,310
1998-10-14	132	132	128	131	151,000	1,310
1998-10-13	127	134	127	130	175,000	1,300
1998-10-12	130	132	125	132	284,000	1,320
1998-10-09	115	132	115	130	634,000	1,300
1998-10-08	132	132	118	120	176,000	1,200
1998-10-07	122	134	122	134	388,000	1,340
1998-10-06	113	122	113	122	168,000	1,220
1998-10-05	114	117	112	117	98,000	1,170
1998-10-02	111	122	110	115	277,000	1,150
1998-10-01	110	126	110	115	335,000	1,150
1998-09-30	121	125	115	115	308,000	1,150
1998-09-29	127	127	121	121	152,000	1,210
1998-09-28	129	132	125	131	139,000	1,310
1998-09-25	130	130	122	125	130,000	1,250
1998-09-24	132	135	130	131	180,000	1,310
1998-09-22	123	133	122	133	409,000	1,330
1998-09-21	119	124	119	121	150,000	1,210
1998-09-18	118	129	118	128	192,000	1,280
1998-09-17	126	127	118	119	225,000	1,190
1998-09-16	130	133	124	124	1,157,000	1,240
1998-09-14	123	126	120	125	364,000	1,250
1998-09-11	133	133	115	115	2,923,000	1,150
1998-09-10	131	135	125	133	165,000	1,330
1998-09-09	138	138	130	132	332,000	1,320
1998-09-08	128	140	127	134	531,000	1,340
1998-09-07	114	130	113	129	402,000	1,290
1998-09-04	115	119	115	115	106,000	1,150
1998-09-03	123	123	118	118	108,000	1,180
1998-09-02	122	126	118	123	360,000	1,230
1998-09-01	111	123	111	122	221,000	1,220
1998-08-31	118	120	112	113	257,000	1,130
1998-08-28	115	122	112	113	608,000	1,130
1998-08-27	120	126	115	116	394,000	1,160
1998-08-26	126	127	120	120	209,000	1,200
1998-08-25	129	133	128	128	129,000	1,280
1998-08-24	125	126	122	124	115,000	1,240
1998-08-21	126	138	126	130	94,000	1,300
1998-08-20	130	130	125	130	149,000	1,300
1998-08-19	126	132	125	132	108,000	1,320
1998-08-18	128	130	121	124	226,000	1,240
1998-08-17	135	135	116	118	495,000	1,180
1998-08-14	134	138	130	132	635,000	1,320
1998-08-13	135	137	134	136	89,000	1,360
1998-08-12	131	137	131	135	157,000	1,350
1998-08-11	132	135	131	131	150,000	1,310
1998-08-10	138	139	132	132	176,000	1,320
1998-08-07	140	143	138	138	98,000	1,380
1998-08-06	142	143	138	138	121,000	1,380
1998-08-05	142	146	140	143	141,000	1,430
1998-08-04	143	147	141	142	83,000	1,420
1998-08-03	145	145	141	145	113,000	1,450
1998-07-31	148	148	144	145	68,000	1,450
1998-07-30	148	149	143	143	102,000	1,430
1998-07-29	144	148	142	143	127,000	1,430
1998-07-28	146	149	142	142	103,000	1,420
1998-07-27	142	145	141	141	226,000	1,410
1998-07-24	143	153	142	150	211,000	1,500
1998-07-23	147	153	142	144	291,000	1,440
1998-07-22	149	153	147	148	122,000	1,480
1998-07-21	154	158	150	150	154,000	1,500
1998-07-17	156	156	151	151	228,000	1,510
1998-07-16	155	159	153	158	210,000	1,580
1998-07-15	165	166	153	153	219,000	1,530
1998-07-14	157	160	152	160	196,000	1,600
1998-07-13	144	154	140	152	298,000	1,520
1998-07-10	158	159	141	143	876,000	1,430
1998-07-09	159	160	158	158	161,000	1,580
1998-07-08	166	174	165	165	134,000	1,650
1998-07-07	177	179	163	165	194,000	1,650
1998-07-06	162	179	162	172	328,000	1,720
1998-07-03	157	170	157	166	289,000	1,660
1998-07-02	162	170	160	162	800,000	1,620
1998-07-01	142	151	137	151	653,000	1,510
1998-06-30	137	147	136	145	335,000	1,450
1998-06-29	135	137	131	136	114,000	1,360
1998-06-26	131	138	127	137	285,000	1,370
1998-06-25	135	135	130	133	294,000	1,330
1998-06-24	136	138	132	132	158,000	1,320
1998-06-23	138	139	132	132	163,000	1,320
1998-06-22	136	143	134	139	93,000	1,390
1998-06-19	140	145	138	141	92,000	1,410
1998-06-18	147	148	138	142	345,000	1,420
1998-06-17	132	138	130	132	145,000	1,320
1998-06-16	130	140	130	133	241,000	1,330
1998-06-15	136	137	131	131	384,000	1,310
1998-06-12	133	136	127	131	1,088,000	1,310
1998-06-11	137	143	133	133	398,000	1,330
1998-06-10	144	145	138	138	365,000	1,380
1998-06-09	141	147	140	147	78,000	1,470
1998-06-08	142	144	140	140	101,000	1,400
1998-06-05	145	145	140	141	145,000	1,410
1998-06-04	144	152	142	148	149,000	1,480
1998-06-03	146	146	141	143	268,000	1,430
1998-06-02	149	149	145	145	101,000	1,450
1998-06-01	150	155	145	146	127,000	1,460
1998-05-29	150	155	147	149	155,000	1,490
1998-05-28	150	160	150	155	120,000	1,550
1998-05-27	154	159	148	153	277,000	1,530
1998-05-26	156	160	155	160	95,000	1,600
1998-05-25	160	160	152	155	93,000	1,550
1998-05-22	154	160	151	155	182,000	1,550
1998-05-21	153	160	150	150	190,000	1,500
1998-05-20	149	154	146	148	171,000	1,480
1998-05-19	150	154	144	153	176,000	1,530
1998-05-18	150	155	141	153	209,000	1,530
1998-05-15	155	163	145	145	359,000	1,450
1998-05-14	160	160	150	150	197,000	1,500
1998-05-13	155	157	152	155	227,000	1,550
1998-05-12	163	164	155	155	275,000	1,550
1998-05-11	160	170	160	166	98,000	1,660
1998-05-08	161	166	157	158	728,000	1,580
1998-05-07	155	166	154	166	243,000	1,660
1998-05-06	160	163	153	157	397,000	1,570
1998-05-01	176	176	168	172	191,000	1,720
1998-04-30	173	178	170	171	197,000	1,710
1998-04-28	175	175	166	168	387,000	1,680
1998-04-27	185	185	175	176	331,000	1,760
1998-04-24	190	195	184	188	162,000	1,880
1998-04-23	189	191	181	181	189,000	1,810
1998-04-22	190	190	182	184	210,000	1,840
1998-04-21	193	196	183	195	159,000	1,950
1998-04-20	191	197	185	188	153,000	1,880
1998-04-17	193	200	181	186	358,000	1,860
1998-04-16	212	216	194	194	293,000	1,940
1998-04-15	214	214	210	210	130,000	2,100
1998-04-14	209	211	198	199	108,000	1,990
1998-04-13	211	215	207	209	83,000	2,090
1998-04-10	219	219	206	214	288,000	2,140
1998-04-09	215	220	209	219	149,000	2,190
1998-04-08	213	220	213	216	95,000	2,160
1998-04-07	205	214	196	213	141,000	2,130
1998-04-06	190	195	185	186	183,000	1,860
1998-04-03	189	194	178	181	302,000	1,810
1998-04-02	204	204	185	185	274,000	1,850
1998-04-01	209	216	206	207	198,000	2,070
1998-03-31	226	232	209	211	414,000	2,110
1998-03-30	251	253	221	221	242,000	2,210
1998-03-27	259	263	245	246	163,000	2,460
1998-03-26	257	264	257	260	158,000	2,600
1998-03-25	249	270	245	246	205,000	2,460
1998-03-24	249	255	245	245	200,000	2,450
1998-03-23	260	264	254	254	238,000	2,540
1998-03-20	249	270	249	270	247,000	2,700
1998-03-19	249	261	249	259	77,000	2,590
1998-03-18	269	272	241	246	203,000	2,460
1998-03-17	256	262	251	261	1,157,000	2,610
1998-03-16	265	265	250	251	73,000	2,510
1998-03-13	245	265	245	265	940,000	2,650
1998-03-12	248	249	245	245	55,000	2,450
1998-03-11	248	250	243	248	40,000	2,480
1998-03-10	247	255	243	251	78,000	2,510
1998-03-09	258	258	245	245	159,000	2,450
1998-03-06	240	250	235	250	144,000	2,500
1998-03-05	233	237	233	235	43,000	2,350
1998-03-04	244	247	240	243	81,000	2,430
1998-03-03	235	249	235	246	118,000	2,460
1998-03-02	244	252	241	250	259,000	2,500
1998-02-27	229	234	223	234	138,000	2,340
1998-02-26	221	228	212	221	113,000	2,210
1998-02-25	211	234	204	234	202,000	2,340
1998-02-24	224	224	210	210	213,000	2,100
1998-02-23	225	232	222	223	127,000	2,230
1998-02-20	226	236	223	235	101,000	2,350
1998-02-19	232	238	221	221	151,000	2,210
1998-02-18	232	235	222	222	59,000	2,220
1998-02-17	222	233	221	233	56,000	2,330
1998-02-16	225	226	222	225	130,000	2,250
1998-02-13	250	250	223	226	524,000	2,260
1998-02-12	246	246	240	245	87,000	2,450
1998-02-10	240	247	237	247	108,000	2,470
1998-02-09	245	247	232	237	90,000	2,370
1998-02-06	240	245	239	242	163,000	2,420
1998-02-05	225	240	225	231	143,000	2,310
1998-02-04	222	230	220	229	68,000	2,290
1998-02-03	235	235	220	220	165,000	2,200
1998-02-02	220	223	217	220	143,000	2,200
1998-01-30	231	231	210	210	282,000	2,100
1998-01-29	259	262	231	236	238,000	2,360
1998-01-28	245	259	240	259	293,000	2,590
1998-01-27	236	250	236	238	390,000	2,380
1998-01-26	240	268	239	250	257,000	2,500
1998-01-23	220	235	220	235	264,000	2,350
1998-01-22	215	220	213	220	236,000	2,200
1998-01-21	205	219	205	219	303,000	2,190
1998-01-20	184	205	183	198	179,000	1,980
1998-01-19	191	195	186	188	170,000	1,880
1998-01-16	157	199	157	191	362,000	1,910
1998-01-14	163	165	158	162	234,000	1,620
1998-01-13	154	155	143	153	124,000	1,530
1998-01-12	141	152	141	149	138,000	1,490
1998-01-09	141	151	136	151	296,000	1,510
1998-01-08	139	152	139	141	286,000	1,410
1998-01-07	140	149	137	138	180,000	1,380
1998-01-06	156	158	136	145	232,000	1,450
1998-01-05	151	158	146	158	126,000	1,580

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30