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