3104 富士紡ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 79 | 81 | 77 | 77 | 143,000 | 770 |
| 1999-12-29 | 81 | 84 | 77 | 80 | 271,000 | 800 |
| 1999-12-28 | 81 | 87 | 80 | 84 | 177,000 | 840 |
| 1999-12-27 | 87 | 89 | 85 | 89 | 85,000 | 890 |
| 1999-12-24 | 90 | 90 | 85 | 86 | 112,000 | 860 |
| 1999-12-22 | 83 | 87 | 83 | 87 | 140,000 | 870 |
| 1999-12-21 | 89 | 89 | 81 | 83 | 157,000 | 830 |
| 1999-12-20 | 89 | 90 | 85 | 90 | 112,000 | 900 |
| 1999-12-17 | 92 | 94 | 84 | 84 | 212,000 | 840 |
| 1999-12-16 | 91 | 96 | 91 | 95 | 165,000 | 950 |
| 1999-12-15 | 95 | 96 | 91 | 95 | 289,000 | 950 |
| 1999-12-14 | 91 | 92 | 90 | 92 | 101,000 | 920 |
| 1999-12-13 | 93 | 95 | 91 | 94 | 135,000 | 940 |
| 1999-12-10 | 100 | 100 | 92 | 92 | 2,132,000 | 920 |
| 1999-12-09 | 95 | 100 | 91 | 100 | 220,000 | 1,000 |
| 1999-12-08 | 100 | 101 | 94 | 94 | 192,000 | 940 |
| 1999-12-07 | 101 | 102 | 97 | 97 | 135,000 | 970 |
| 1999-12-06 | 94 | 101 | 93 | 101 | 129,000 | 1,010 |
| 1999-12-03 | 95 | 99 | 94 | 94 | 198,000 | 940 |
| 1999-12-02 | 98 | 100 | 96 | 97 | 192,000 | 970 |
| 1999-12-01 | 97 | 105 | 94 | 104 | 343,000 | 1,040 |
| 1999-11-30 | 94 | 99 | 94 | 99 | 158,000 | 990 |
| 1999-11-29 | 92 | 94 | 92 | 92 | 64,000 | 920 |
| 1999-11-26 | 92 | 94 | 92 | 93 | 115,000 | 930 |
| 1999-11-25 | 93 | 95 | 92 | 95 | 147,000 | 950 |
| 1999-11-24 | 93 | 97 | 92 | 97 | 116,000 | 970 |
| 1999-11-22 | 94 | 96 | 92 | 94 | 137,000 | 940 |
| 1999-11-19 | 93 | 96 | 91 | 91 | 267,000 | 910 |
| 1999-11-18 | 96 | 97 | 92 | 92 | 419,000 | 920 |
| 1999-11-17 | 92 | 93 | 90 | 91 | 233,000 | 910 |
| 1999-11-16 | 95 | 96 | 90 | 90 | 157,000 | 900 |
| 1999-11-15 | 100 | 102 | 90 | 90 | 285,000 | 900 |
| 1999-11-12 | 93 | 100 | 90 | 90 | 507,000 | 900 |
| 1999-11-11 | 105 | 106 | 98 | 98 | 163,000 | 980 |
| 1999-11-10 | 106 | 110 | 105 | 105 | 213,000 | 1,050 |
| 1999-11-09 | 110 | 111 | 106 | 106 | 211,000 | 1,060 |
| 1999-11-08 | 111 | 111 | 103 | 107 | 146,000 | 1,070 |
| 1999-11-05 | 108 | 112 | 107 | 107 | 153,000 | 1,070 |
| 1999-11-04 | 107 | 112 | 107 | 110 | 135,000 | 1,100 |
| 1999-11-02 | 107 | 112 | 107 | 112 | 107,000 | 1,120 |
| 1999-11-01 | 109 | 112 | 108 | 111 | 96,000 | 1,110 |
| 1999-10-29 | 109 | 114 | 109 | 110 | 111,000 | 1,100 |
| 1999-10-28 | 108 | 110 | 107 | 108 | 110,000 | 1,080 |
| 1999-10-27 | 112 | 112 | 108 | 108 | 112,000 | 1,080 |
| 1999-10-26 | 112 | 113 | 111 | 111 | 118,000 | 1,110 |
| 1999-10-25 | 111 | 114 | 111 | 111 | 181,000 | 1,110 |
| 1999-10-22 | 116 | 116 | 111 | 111 | 182,000 | 1,110 |
| 1999-10-21 | 113 | 115 | 111 | 111 | 145,000 | 1,110 |
| 1999-10-20 | 116 | 117 | 113 | 116 | 104,000 | 1,160 |
| 1999-10-19 | 120 | 120 | 114 | 116 | 121,000 | 1,160 |
| 1999-10-18 | 118 | 120 | 118 | 120 | 188,000 | 1,200 |
| 1999-10-15 | 118 | 119 | 116 | 119 | 261,000 | 1,190 |
| 1999-10-14 | 114 | 116 | 114 | 114 | 112,000 | 1,140 |
| 1999-10-13 | 113 | 114 | 112 | 114 | 185,000 | 1,140 |
| 1999-10-12 | 115 | 116 | 113 | 114 | 85,000 | 1,140 |
| 1999-10-08 | 115 | 120 | 114 | 114 | 560,000 | 1,140 |
| 1999-10-07 | 118 | 120 | 115 | 120 | 205,000 | 1,200 |
| 1999-10-06 | 115 | 117 | 114 | 116 | 128,000 | 1,160 |
| 1999-10-05 | 119 | 119 | 114 | 114 | 196,000 | 1,140 |
| 1999-10-04 | 121 | 121 | 115 | 115 | 86,000 | 1,150 |
| 1999-10-01 | 118 | 124 | 116 | 117 | 194,000 | 1,170 |
| 1999-09-30 | 119 | 124 | 115 | 123 | 273,000 | 1,230 |
| 1999-09-29 | 115 | 120 | 115 | 120 | 68,000 | 1,200 |
| 1999-09-28 | 118 | 120 | 115 | 118 | 59,000 | 1,180 |
| 1999-09-27 | 115 | 120 | 113 | 114 | 95,000 | 1,140 |
| 1999-09-24 | 120 | 120 | 115 | 120 | 210,000 | 1,200 |
| 1999-09-22 | 116 | 120 | 115 | 116 | 101,000 | 1,160 |
| 1999-09-21 | 116 | 124 | 115 | 124 | 106,000 | 1,240 |
| 1999-09-20 | 116 | 119 | 116 | 116 | 97,000 | 1,160 |
| 1999-09-17 | 117 | 120 | 115 | 115 | 267,000 | 1,150 |
| 1999-09-16 | 118 | 121 | 115 | 120 | 279,000 | 1,200 |
| 1999-09-14 | 130 | 130 | 120 | 128 | 380,000 | 1,280 |
| 1999-09-13 | 123 | 129 | 122 | 126 | 203,000 | 1,260 |
| 1999-09-10 | 121 | 128 | 121 | 127 | 1,854,000 | 1,270 |
| 1999-09-09 | 127 | 127 | 122 | 123 | 46,000 | 1,230 |
| 1999-09-08 | 124 | 125 | 122 | 122 | 116,000 | 1,220 |
| 1999-09-07 | 126 | 126 | 124 | 126 | 57,000 | 1,260 |
| 1999-09-06 | 123 | 126 | 123 | 124 | 48,000 | 1,240 |
| 1999-09-03 | 124 | 126 | 123 | 124 | 86,000 | 1,240 |
| 1999-09-02 | 126 | 127 | 123 | 123 | 117,000 | 1,230 |
| 1999-09-01 | 129 | 133 | 127 | 130 | 105,000 | 1,300 |
| 1999-08-31 | 128 | 129 | 123 | 129 | 128,000 | 1,290 |
| 1999-08-30 | 127 | 128 | 125 | 128 | 49,000 | 1,280 |
| 1999-08-27 | 129 | 130 | 121 | 123 | 160,000 | 1,230 |
| 1999-08-26 | 132 | 133 | 127 | 129 | 98,000 | 1,290 |
| 1999-08-25 | 135 | 135 | 128 | 133 | 142,000 | 1,330 |
| 1999-08-24 | 137 | 137 | 130 | 135 | 50,000 | 1,350 |
| 1999-08-23 | 137 | 138 | 134 | 134 | 95,000 | 1,340 |
| 1999-08-20 | 130 | 136 | 130 | 135 | 190,000 | 1,350 |
| 1999-08-19 | 124 | 130 | 124 | 130 | 114,000 | 1,300 |
| 1999-08-18 | 126 | 127 | 124 | 125 | 72,000 | 1,250 |
| 1999-08-17 | 123 | 128 | 123 | 127 | 61,000 | 1,270 |
| 1999-08-16 | 126 | 127 | 122 | 122 | 227,000 | 1,220 |
| 1999-08-13 | 123 | 123 | 120 | 121 | 554,000 | 1,210 |
| 1999-08-12 | 123 | 127 | 121 | 125 | 59,000 | 1,250 |
| 1999-08-11 | 123 | 127 | 120 | 127 | 67,000 | 1,270 |
| 1999-08-10 | 121 | 124 | 118 | 124 | 102,000 | 1,240 |
| 1999-08-09 | 122 | 123 | 121 | 121 | 68,000 | 1,210 |
| 1999-08-06 | 126 | 126 | 118 | 119 | 224,000 | 1,190 |
| 1999-08-05 | 126 | 126 | 122 | 125 | 202,000 | 1,250 |
| 1999-08-04 | 125 | 129 | 123 | 127 | 98,000 | 1,270 |
| 1999-08-03 | 126 | 129 | 123 | 123 | 142,000 | 1,230 |
| 1999-08-02 | 126 | 131 | 126 | 126 | 109,000 | 1,260 |
| 1999-07-30 | 128 | 131 | 126 | 126 | 143,000 | 1,260 |
| 1999-07-29 | 129 | 133 | 128 | 128 | 212,000 | 1,280 |
| 1999-07-28 | 133 | 136 | 128 | 128 | 153,000 | 1,280 |
| 1999-07-27 | 131 | 135 | 128 | 134 | 136,000 | 1,340 |
| 1999-07-26 | 135 | 135 | 131 | 131 | 110,000 | 1,310 |
| 1999-07-23 | 134 | 136 | 128 | 136 | 184,000 | 1,360 |
| 1999-07-22 | 137 | 137 | 126 | 129 | 336,000 | 1,290 |
| 1999-07-21 | 135 | 138 | 133 | 134 | 94,000 | 1,340 |
| 1999-07-19 | 133 | 139 | 133 | 139 | 64,000 | 1,390 |
| 1999-07-16 | 132 | 135 | 132 | 132 | 238,000 | 1,320 |
| 1999-07-15 | 140 | 140 | 132 | 132 | 321,000 | 1,320 |
| 1999-07-14 | 138 | 144 | 136 | 137 | 195,000 | 1,370 |
| 1999-07-13 | 138 | 142 | 138 | 138 | 107,000 | 1,380 |
| 1999-07-12 | 137 | 142 | 137 | 138 | 133,000 | 1,380 |
| 1999-07-09 | 138 | 150 | 136 | 145 | 837,000 | 1,450 |
| 1999-07-08 | 143 | 145 | 140 | 140 | 286,000 | 1,400 |
| 1999-07-07 | 150 | 150 | 143 | 145 | 253,000 | 1,450 |
| 1999-07-06 | 145 | 145 | 141 | 142 | 152,000 | 1,420 |
| 1999-07-05 | 148 | 150 | 145 | 146 | 161,000 | 1,460 |
| 1999-07-02 | 151 | 152 | 148 | 148 | 278,000 | 1,480 |
| 1999-07-01 | 154 | 155 | 151 | 151 | 164,000 | 1,510 |
| 1999-06-30 | 149 | 152 | 149 | 149 | 151,000 | 1,490 |
| 1999-06-29 | 152 | 154 | 149 | 154 | 139,000 | 1,540 |
| 1999-06-28 | 155 | 155 | 151 | 151 | 89,000 | 1,510 |
| 1999-06-25 | 155 | 156 | 151 | 151 | 133,000 | 1,510 |
| 1999-06-24 | 151 | 155 | 151 | 155 | 118,000 | 1,550 |
| 1999-06-23 | 152 | 157 | 152 | 152 | 162,000 | 1,520 |
| 1999-06-22 | 155 | 158 | 152 | 152 | 95,000 | 1,520 |
| 1999-06-21 | 154 | 157 | 151 | 154 | 140,000 | 1,540 |
| 1999-06-18 | 156 | 156 | 149 | 149 | 201,000 | 1,490 |
| 1999-06-17 | 151 | 156 | 151 | 154 | 146,000 | 1,540 |
| 1999-06-16 | 150 | 155 | 149 | 149 | 68,000 | 1,490 |
| 1999-06-15 | 155 | 156 | 150 | 154 | 211,000 | 1,540 |
| 1999-06-14 | 151 | 158 | 149 | 149 | 528,000 | 1,490 |
| 1999-06-11 | 153 | 159 | 149 | 156 | 2,559,000 | 1,560 |
| 1999-06-10 | 146 | 159 | 144 | 158 | 317,000 | 1,580 |
| 1999-06-09 | 138 | 149 | 138 | 148 | 156,000 | 1,480 |
| 1999-06-08 | 140 | 144 | 140 | 142 | 63,000 | 1,420 |
| 1999-06-07 | 139 | 143 | 138 | 140 | 153,000 | 1,400 |
| 1999-06-04 | 137 | 140 | 136 | 139 | 83,000 | 1,390 |
| 1999-06-03 | 136 | 137 | 133 | 137 | 64,000 | 1,370 |
| 1999-06-02 | 134 | 136 | 133 | 136 | 82,000 | 1,360 |
| 1999-06-01 | 132 | 141 | 132 | 140 | 143,000 | 1,400 |
| 1999-05-31 | 132 | 136 | 130 | 136 | 168,000 | 1,360 |
| 1999-05-28 | 134 | 135 | 131 | 132 | 134,000 | 1,320 |
| 1999-05-27 | 138 | 141 | 135 | 141 | 102,000 | 1,410 |
| 1999-05-26 | 140 | 145 | 137 | 143 | 114,000 | 1,430 |
| 1999-05-25 | 141 | 143 | 137 | 140 | 117,000 | 1,400 |
| 1999-05-24 | 136 | 140 | 135 | 137 | 255,000 | 1,370 |
| 1999-05-21 | 141 | 143 | 137 | 140 | 88,000 | 1,400 |
| 1999-05-20 | 144 | 144 | 135 | 136 | 135,000 | 1,360 |
| 1999-05-19 | 142 | 144 | 137 | 137 | 125,000 | 1,370 |
| 1999-05-18 | 150 | 150 | 142 | 144 | 282,000 | 1,440 |
| 1999-05-17 | 157 | 158 | 151 | 151 | 240,000 | 1,510 |
| 1999-05-14 | 160 | 160 | 153 | 158 | 858,000 | 1,580 |
| 1999-05-13 | 161 | 161 | 156 | 158 | 290,000 | 1,580 |
| 1999-05-12 | 153 | 161 | 152 | 161 | 646,000 | 1,610 |
| 1999-05-11 | 154 | 154 | 151 | 152 | 208,000 | 1,520 |
| 1999-05-10 | 150 | 152 | 148 | 151 | 106,000 | 1,510 |
| 1999-05-07 | 150 | 152 | 146 | 146 | 317,000 | 1,460 |
| 1999-05-06 | 148 | 154 | 147 | 154 | 166,000 | 1,540 |
| 1999-04-30 | 150 | 150 | 145 | 147 | 100,000 | 1,470 |
| 1999-04-28 | 150 | 152 | 144 | 151 | 222,000 | 1,510 |
| 1999-04-27 | 150 | 152 | 148 | 149 | 137,000 | 1,490 |
| 1999-04-26 | 146 | 153 | 141 | 148 | 207,000 | 1,480 |
| 1999-04-23 | 146 | 151 | 146 | 146 | 222,000 | 1,460 |
| 1999-04-22 | 148 | 150 | 146 | 150 | 122,000 | 1,500 |
| 1999-04-21 | 148 | 148 | 145 | 148 | 133,000 | 1,480 |
| 1999-04-20 | 144 | 149 | 143 | 147 | 220,000 | 1,470 |
| 1999-04-19 | 149 | 150 | 144 | 144 | 239,000 | 1,440 |
| 1999-04-16 | 148 | 152 | 148 | 152 | 166,000 | 1,520 |
| 1999-04-15 | 150 | 150 | 146 | 147 | 209,000 | 1,470 |
| 1999-04-14 | 151 | 153 | 142 | 145 | 339,000 | 1,450 |
| 1999-04-13 | 149 | 150 | 146 | 149 | 214,000 | 1,490 |
| 1999-04-12 | 145 | 150 | 145 | 145 | 257,000 | 1,450 |
| 1999-04-09 | 155 | 155 | 141 | 142 | 1,338,000 | 1,420 |
| 1999-04-08 | 138 | 142 | 135 | 140 | 264,000 | 1,400 |
| 1999-04-07 | 134 | 137 | 132 | 133 | 243,000 | 1,330 |
| 1999-04-06 | 137 | 137 | 130 | 130 | 117,000 | 1,300 |
| 1999-04-05 | 131 | 136 | 131 | 136 | 163,000 | 1,360 |
| 1999-04-02 | 130 | 135 | 129 | 131 | 153,000 | 1,310 |
| 1999-04-01 | 132 | 137 | 132 | 137 | 216,000 | 1,370 |
| 1999-03-31 | 132 | 135 | 128 | 132 | 181,000 | 1,320 |
| 1999-03-30 | 133 | 133 | 126 | 127 | 183,000 | 1,270 |
| 1999-03-29 | 137 | 138 | 131 | 135 | 58,000 | 1,350 |
| 1999-03-26 | 133 | 139 | 132 | 132 | 132,000 | 1,320 |
| 1999-03-25 | 137 | 138 | 129 | 133 | 338,000 | 1,330 |
| 1999-03-24 | 130 | 138 | 126 | 126 | 229,000 | 1,260 |
| 1999-03-23 | 134 | 138 | 128 | 129 | 284,000 | 1,290 |
| 1999-03-19 | 139 | 141 | 132 | 139 | 407,000 | 1,390 |
| 1999-03-18 | 137 | 139 | 123 | 124 | 388,000 | 1,240 |
| 1999-03-17 | 139 | 142 | 137 | 142 | 227,000 | 1,420 |
| 1999-03-16 | 133 | 142 | 133 | 138 | 213,000 | 1,380 |
| 1999-03-15 | 138 | 142 | 132 | 142 | 236,000 | 1,420 |
| 1999-03-12 | 145 | 145 | 128 | 128 | 1,553,000 | 1,280 |
| 1999-03-11 | 134 | 145 | 129 | 141 | 512,000 | 1,410 |
| 1999-03-10 | 127 | 134 | 125 | 134 | 227,000 | 1,340 |
| 1999-03-09 | 130 | 132 | 125 | 132 | 230,000 | 1,320 |
| 1999-03-08 | 130 | 134 | 128 | 133 | 229,000 | 1,330 |
| 1999-03-05 | 125 | 134 | 125 | 134 | 345,000 | 1,340 |
| 1999-03-04 | 127 | 127 | 122 | 124 | 90,000 | 1,240 |
| 1999-03-03 | 124 | 128 | 122 | 128 | 84,000 | 1,280 |
| 1999-03-02 | 131 | 131 | 122 | 122 | 215,000 | 1,220 |
| 1999-03-01 | 129 | 131 | 128 | 129 | 89,000 | 1,290 |
| 1999-02-26 | 130 | 131 | 126 | 126 | 301,000 | 1,260 |
| 1999-02-25 | 128 | 128 | 124 | 128 | 156,000 | 1,280 |
| 1999-02-24 | 129 | 130 | 123 | 123 | 229,000 | 1,230 |
| 1999-02-23 | 120 | 135 | 120 | 134 | 345,000 | 1,340 |
| 1999-02-22 | 120 | 124 | 118 | 119 | 86,000 | 1,190 |
| 1999-02-19 | 121 | 122 | 120 | 120 | 149,000 | 1,200 |
| 1999-02-18 | 128 | 128 | 121 | 122 | 80,000 | 1,220 |
| 1999-02-17 | 130 | 130 | 124 | 124 | 107,000 | 1,240 |
| 1999-02-16 | 126 | 130 | 126 | 130 | 99,000 | 1,300 |
| 1999-02-15 | 129 | 129 | 126 | 126 | 194,000 | 1,260 |
| 1999-02-12 | 124 | 132 | 120 | 120 | 317,000 | 1,200 |
| 1999-02-10 | 121 | 130 | 121 | 129 | 95,000 | 1,290 |
| 1999-02-09 | 129 | 129 | 123 | 127 | 47,000 | 1,270 |
| 1999-02-08 | 124 | 128 | 121 | 125 | 68,000 | 1,250 |
| 1999-02-05 | 129 | 129 | 122 | 128 | 156,000 | 1,280 |
| 1999-02-04 | 133 | 133 | 128 | 131 | 131,000 | 1,310 |
| 1999-02-03 | 128 | 134 | 128 | 133 | 96,000 | 1,330 |
| 1999-02-02 | 136 | 136 | 130 | 130 | 67,000 | 1,300 |
| 1999-02-01 | 136 | 137 | 132 | 135 | 73,000 | 1,350 |
| 1999-01-29 | 137 | 137 | 131 | 131 | 141,000 | 1,310 |
| 1999-01-28 | 134 | 138 | 134 | 135 | 149,000 | 1,350 |
| 1999-01-27 | 132 | 135 | 132 | 134 | 183,000 | 1,340 |
| 1999-01-26 | 131 | 135 | 131 | 133 | 350,000 | 1,330 |
| 1999-01-25 | 127 | 134 | 127 | 134 | 177,000 | 1,340 |
| 1999-01-22 | 130 | 134 | 129 | 132 | 207,000 | 1,320 |
| 1999-01-21 | 128 | 133 | 125 | 131 | 187,000 | 1,310 |
| 1999-01-20 | 121 | 128 | 121 | 128 | 145,000 | 1,280 |
| 1999-01-19 | 123 | 127 | 120 | 125 | 99,000 | 1,250 |
| 1999-01-18 | 122 | 128 | 122 | 122 | 57,000 | 1,220 |
| 1999-01-14 | 115 | 124 | 115 | 124 | 425,000 | 1,240 |
| 1999-01-13 | 113 | 115 | 113 | 115 | 69,000 | 1,150 |
| 1999-01-12 | 115 | 118 | 113 | 117 | 164,000 | 1,170 |
| 1999-01-11 | 114 | 117 | 114 | 114 | 143,000 | 1,140 |
| 1999-01-08 | 119 | 120 | 114 | 115 | 297,000 | 1,150 |
| 1999-01-07 | 119 | 121 | 118 | 120 | 150,000 | 1,200 |
| 1999-01-06 | 117 | 119 | 113 | 119 | 116,000 | 1,190 |
| 1999-01-05 | 113 | 115 | 111 | 113 | 225,000 | 1,130 |
| 1999-01-04 | 112 | 114 | 112 | 112 | 163,000 | 1,120 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
