2114 フジ日本精糖(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282432432352407,000218.18
1983-12-2724024524024415,000221.82
1983-12-2624024023624028,000218.18
1983-12-2422624022624031,000218.18
1983-12-2322522522522516,000204.55
1983-12-222252252252258,000204.55
1983-12-212262262262266,000205.46
1983-12-1922722722522612,000205.46
1983-12-1722722822722717,000206.36
1983-12-162262262262263,000205.46
1983-12-1522922922822810,000207.27
1983-12-1422623022622822,000207.27
1983-12-132272272252256,000204.55
1983-12-092282282282283,000207.27
1983-12-0822523022523014,000209.09
1983-12-0722522522522531,000204.55
1983-12-062252252252258,000204.55
1983-12-0522522522522515,000204.55
1983-12-0222522522522512,000204.55
1983-12-0122522522522514,000204.55
1983-11-302252252252252,000204.55
1983-11-2922322522322513,000204.55
1983-11-282232232232236,000202.73
1983-11-262232232232233,000202.73
1983-11-2522522522322317,000202.73
1983-11-242252252252259,000204.55
1983-11-222262302152159,000195.46
1983-11-2122522522022094,000200
1983-11-1822622722522518,000204.55
1983-11-172252302252263,000205.46
1983-11-1622522522522516,000204.55
1983-11-152252252252257,000204.55
1983-11-1422522622522512,000204.55
1983-11-1122622622522511,000204.55
1983-11-092332332322322,000210.91
1983-11-082372372362365,000214.55
1983-11-0722823322622633,000205.46
1983-11-0522622622522543,000204.55
1983-11-0422422522122546,000204.55
1983-11-022252252252252,000204.55
1983-11-0122022021822020,000200
1983-10-312202202202209,000200
1983-10-292202202202207,000200
1983-10-2822022022022021,000200
1983-10-2722022021822017,000200
1983-10-2622122122022015,000200
1983-10-2522022122022110,000200.91
1983-10-2422022021821810,000198.18
1983-10-222202202202205,000200
1983-10-212202202202202,000200
1983-10-202202202202202,000200
1983-10-182202202202202,000200
1983-10-172202202202205,000200
1983-10-152202202202205,000200
1983-10-142202202202203,000200
1983-10-132242242202204,000200
1983-10-122222252152208,000200
1983-10-1121522521522535,000204.55
1983-10-072202202102105,000190.91
1983-10-062202202202204,000200
1983-10-0521021220621233,000192.73
1983-10-042102102102105,000190.91
1983-10-0320520520520511,000186.36
1983-10-012052052052056,000186.36
1983-09-302052102052106,000190.91
1983-09-2920320520320510,000186.36
1983-09-282052052052055,000186.36
1983-09-2721021020520520,000186.36
1983-09-262162162102109,000190.91
1983-09-242152152152154,000195.46
1983-09-222142152142157,000195.46
1983-09-2121521521521513,000195.46
1983-09-202182202182207,000200
1983-09-192182202182208,000200
1983-09-172162182162183,000198.18
1983-09-16216220216218238,000198.18
1983-09-1421922021922010,000200
1983-09-1322022022022013,000200
1983-09-122202202202204,000200
1983-09-082202202202201,000200
1983-09-0721822521521529,000195.46
1983-09-0622122121922012,000200
1983-09-052212212212211,000200.91
1983-09-0222022522022022,000200
1983-08-302152152152153,000195.46
1983-08-292252252252256,000204.55
1983-08-272242242242241,000203.64
1983-08-2622522522522513,000204.55
1983-08-252252252252251,000204.55
1983-08-242252252252253,000204.55
1983-08-232202202202203,000200
1983-08-2222022321522316,000202.73
1983-08-202202202202203,000200
1983-08-1922022021521511,000195.46
1983-08-182202202202203,000200
1983-08-172162162162161,000196.36
1983-08-162252252202205,000200
1983-08-1522522522522539,000204.55
1983-08-112252252252252,000204.55
1983-08-102252252252255,000204.55
1983-08-082252252252255,000204.55
1983-08-052252302252266,000205.46
1983-08-0423023022522524,000204.55
1983-08-0323123823023012,000209.09
1983-08-012352352352356,000213.64
1983-07-2924825024024023,000218.18
1983-07-2823525023525058,000227.27
1983-07-2723723723023716,000215.46
1983-07-2622023022023013,000209.09
1983-07-2522022022022026,000200
1983-07-2321922021722010,000200
1983-07-2222022022022010,000200
1983-07-2122022021521714,000197.27
1983-07-2021621621521522,000195.46
1983-07-192162162152152,000195.46
1983-07-182192192162165,000196.36
1983-07-1521922021622019,000200
1983-07-142162162152154,000195.46
1983-07-1322022022022028,000200
1983-07-1222122122122111,000200.91
1983-07-1122122821421445,000194.55
1983-07-0922022422022413,000203.64
1983-07-0821321321221213,000192.73
1983-07-072152152112115,000191.82
1983-07-062102102102105,000190.91
1983-07-052132132102103,000190.91
1983-07-042152152132134,000193.64
1983-07-022202202152158,000195.46
1983-07-0121322021322013,000200
1983-06-3022022021321314,000193.64
1983-06-292202202202209,000200
1983-06-2822022022022019,000200
1983-06-2722522522522521,000204.55
1983-06-2322722722522513,000204.55
1983-06-2222522522522528,000204.55
1983-06-202262272262277,000206.36
1983-06-162352352302308,000209.09
1983-06-152402402402402,000218.18
1983-06-142252262252269,000205.46
1983-06-132462462402405,000218.18
1983-06-112462462462462,000223.64
1983-06-092312312312313,000210
1983-06-0824024023023016,000209.09
1983-06-0725025024024014,000218.18
1983-06-062512512502506,000227.27
1983-06-0425025025025015,000227.27
1983-06-0325025525025517,000231.82
1983-06-0225526025025080,000227.27
1983-06-0125626025025044,000227.27
1983-05-312622652602609,000236.36
1983-05-2826626625525514,000231.82
1983-05-2727027527027314,000248.18
1983-05-2625627025627019,000245.46
1983-05-2526426526426433,000240
1983-05-2426827526827427,000249.09
1983-05-2325025124625033,000227.27
1983-05-2026026024524517,000222.73
1983-05-1926527025226082,000236.36
1983-05-18290293280280103,000254.55
1983-05-17279298278294229,000267.27
1983-05-16250270250270113,000245.46
1983-05-14249250240240138,000218.18
1983-05-13234246230240227,000218.18
1983-05-12229237228230177,000209.09
1983-05-11225230220225139,000204.55
1983-05-10218231216220113,000200
1983-05-0921422021422011,000200
1983-05-072132132132132,000193.64
1983-05-0621221321121212,000192.73
1983-05-042122122122125,000192.73
1983-05-022152152102106,000190.91
1983-04-302052052052051,000186.36
1983-04-272102102102108,000190.91
1983-04-262112122102106,000190.91
1983-04-2521421521221213,000192.73
1983-04-232122122112127,000192.73
1983-04-2221021020620621,000187.27
1983-04-212082082082088,000189.09
1983-04-2020520620520620,000187.27
1983-04-192032032032038,000184.55
1983-04-182042042032035,000184.55
1983-04-152032032032032,000184.55
1983-04-142042042042042,000185.46
1983-04-092082082082082,000189.09
1983-04-082052102052098,000190
1983-04-072032052032056,000186.36
1983-04-0519019019019040,000172.73
1983-04-0419019019019037,000172.73
1983-04-0219019019019085,000172.73
1983-04-0120020419019047,000172.73
1983-03-3120020520020510,000186.36
1983-03-2919519519019025,000172.73
1983-03-281901901901902,000172.73
1983-03-251901901901901,000172.73
1983-03-221821821821823,000165.46
1983-03-181811811811813,000164.55
1983-03-171811821801819,000164.55
1983-03-161911911911911,000173.64
1983-03-012002002002005,000181.82
1983-02-252002002002005,000181.82
1983-02-242002002002005,000181.82
1983-02-231961961941942,000176.36
1983-02-222002002002003,000181.82
1983-02-212002002002004,000181.82
1983-02-172002062002065,000187.27
1983-02-152032072032066,000187.27
1983-02-1419720019520012,000181.82
1983-02-1220020020020016,000181.82
1983-02-1021021020220225,000183.64
1983-02-0919520519520515,000186.36
1983-02-081951951951952,000177.27
1983-02-071901921901926,000174.55
1983-02-041931931851852,000168.18
1983-02-0318118518118517,000168.18
1983-02-0218118118118139,000164.55
1983-02-0118118118018126,000164.55
1983-01-311901901811813,000164.55
1983-01-291931931931931,000175.46
1983-01-281811811811815,000164.55
1983-01-2618018118018028,000163.64
1983-01-251811811811816,000164.55
1983-01-241811811811813,000164.55
1983-01-221801801801802,000163.64
1983-01-2018018018018011,000163.64
1983-01-1918018018018010,000163.64
1983-01-181801801801803,000163.64
1983-01-101801801771773,000160.91
1983-01-081761801761808,000163.64
1983-01-071761761761762,000160
1983-01-061751751751753,000159.09
1983-01-041731751731753,000159.09

分割・併合履歴 : [1984-11-27]1株→1.1株