2114 フジ日本(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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 243 | 243 | 235 | 240 | 7,000 | 218.18 |
| 1983-12-27 | 240 | 245 | 240 | 244 | 15,000 | 221.82 |
| 1983-12-26 | 240 | 240 | 236 | 240 | 28,000 | 218.18 |
| 1983-12-24 | 226 | 240 | 226 | 240 | 31,000 | 218.18 |
| 1983-12-23 | 225 | 225 | 225 | 225 | 16,000 | 204.55 |
| 1983-12-22 | 225 | 225 | 225 | 225 | 8,000 | 204.55 |
| 1983-12-21 | 226 | 226 | 226 | 226 | 6,000 | 205.46 |
| 1983-12-19 | 227 | 227 | 225 | 226 | 12,000 | 205.46 |
| 1983-12-17 | 227 | 228 | 227 | 227 | 17,000 | 206.36 |
| 1983-12-16 | 226 | 226 | 226 | 226 | 3,000 | 205.46 |
| 1983-12-15 | 229 | 229 | 228 | 228 | 10,000 | 207.27 |
| 1983-12-14 | 226 | 230 | 226 | 228 | 22,000 | 207.27 |
| 1983-12-13 | 227 | 227 | 225 | 225 | 6,000 | 204.55 |
| 1983-12-09 | 228 | 228 | 228 | 228 | 3,000 | 207.27 |
| 1983-12-08 | 225 | 230 | 225 | 230 | 14,000 | 209.09 |
| 1983-12-07 | 225 | 225 | 225 | 225 | 31,000 | 204.55 |
| 1983-12-06 | 225 | 225 | 225 | 225 | 8,000 | 204.55 |
| 1983-12-05 | 225 | 225 | 225 | 225 | 15,000 | 204.55 |
| 1983-12-02 | 225 | 225 | 225 | 225 | 12,000 | 204.55 |
| 1983-12-01 | 225 | 225 | 225 | 225 | 14,000 | 204.55 |
| 1983-11-30 | 225 | 225 | 225 | 225 | 2,000 | 204.55 |
| 1983-11-29 | 223 | 225 | 223 | 225 | 13,000 | 204.55 |
| 1983-11-28 | 223 | 223 | 223 | 223 | 6,000 | 202.73 |
| 1983-11-26 | 223 | 223 | 223 | 223 | 3,000 | 202.73 |
| 1983-11-25 | 225 | 225 | 223 | 223 | 17,000 | 202.73 |
| 1983-11-24 | 225 | 225 | 225 | 225 | 9,000 | 204.55 |
| 1983-11-22 | 226 | 230 | 215 | 215 | 9,000 | 195.46 |
| 1983-11-21 | 225 | 225 | 220 | 220 | 94,000 | 200 |
| 1983-11-18 | 226 | 227 | 225 | 225 | 18,000 | 204.55 |
| 1983-11-17 | 225 | 230 | 225 | 226 | 3,000 | 205.46 |
| 1983-11-16 | 225 | 225 | 225 | 225 | 16,000 | 204.55 |
| 1983-11-15 | 225 | 225 | 225 | 225 | 7,000 | 204.55 |
| 1983-11-14 | 225 | 226 | 225 | 225 | 12,000 | 204.55 |
| 1983-11-11 | 226 | 226 | 225 | 225 | 11,000 | 204.55 |
| 1983-11-09 | 233 | 233 | 232 | 232 | 2,000 | 210.91 |
| 1983-11-08 | 237 | 237 | 236 | 236 | 5,000 | 214.55 |
| 1983-11-07 | 228 | 233 | 226 | 226 | 33,000 | 205.46 |
| 1983-11-05 | 226 | 226 | 225 | 225 | 43,000 | 204.55 |
| 1983-11-04 | 224 | 225 | 221 | 225 | 46,000 | 204.55 |
| 1983-11-02 | 225 | 225 | 225 | 225 | 2,000 | 204.55 |
| 1983-11-01 | 220 | 220 | 218 | 220 | 20,000 | 200 |
| 1983-10-31 | 220 | 220 | 220 | 220 | 9,000 | 200 |
| 1983-10-29 | 220 | 220 | 220 | 220 | 7,000 | 200 |
| 1983-10-28 | 220 | 220 | 220 | 220 | 21,000 | 200 |
| 1983-10-27 | 220 | 220 | 218 | 220 | 17,000 | 200 |
| 1983-10-26 | 221 | 221 | 220 | 220 | 15,000 | 200 |
| 1983-10-25 | 220 | 221 | 220 | 221 | 10,000 | 200.91 |
| 1983-10-24 | 220 | 220 | 218 | 218 | 10,000 | 198.18 |
| 1983-10-22 | 220 | 220 | 220 | 220 | 5,000 | 200 |
| 1983-10-21 | 220 | 220 | 220 | 220 | 2,000 | 200 |
| 1983-10-20 | 220 | 220 | 220 | 220 | 2,000 | 200 |
| 1983-10-18 | 220 | 220 | 220 | 220 | 2,000 | 200 |
| 1983-10-17 | 220 | 220 | 220 | 220 | 5,000 | 200 |
| 1983-10-15 | 220 | 220 | 220 | 220 | 5,000 | 200 |
| 1983-10-14 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1983-10-13 | 224 | 224 | 220 | 220 | 4,000 | 200 |
| 1983-10-12 | 222 | 225 | 215 | 220 | 8,000 | 200 |
| 1983-10-11 | 215 | 225 | 215 | 225 | 35,000 | 204.55 |
| 1983-10-07 | 220 | 220 | 210 | 210 | 5,000 | 190.91 |
| 1983-10-06 | 220 | 220 | 220 | 220 | 4,000 | 200 |
| 1983-10-05 | 210 | 212 | 206 | 212 | 33,000 | 192.73 |
| 1983-10-04 | 210 | 210 | 210 | 210 | 5,000 | 190.91 |
| 1983-10-03 | 205 | 205 | 205 | 205 | 11,000 | 186.36 |
| 1983-10-01 | 205 | 205 | 205 | 205 | 6,000 | 186.36 |
| 1983-09-30 | 205 | 210 | 205 | 210 | 6,000 | 190.91 |
| 1983-09-29 | 203 | 205 | 203 | 205 | 10,000 | 186.36 |
| 1983-09-28 | 205 | 205 | 205 | 205 | 5,000 | 186.36 |
| 1983-09-27 | 210 | 210 | 205 | 205 | 20,000 | 186.36 |
| 1983-09-26 | 216 | 216 | 210 | 210 | 9,000 | 190.91 |
| 1983-09-24 | 215 | 215 | 215 | 215 | 4,000 | 195.46 |
| 1983-09-22 | 214 | 215 | 214 | 215 | 7,000 | 195.46 |
| 1983-09-21 | 215 | 215 | 215 | 215 | 13,000 | 195.46 |
| 1983-09-20 | 218 | 220 | 218 | 220 | 7,000 | 200 |
| 1983-09-19 | 218 | 220 | 218 | 220 | 8,000 | 200 |
| 1983-09-17 | 216 | 218 | 216 | 218 | 3,000 | 198.18 |
| 1983-09-16 | 216 | 220 | 216 | 218 | 238,000 | 198.18 |
| 1983-09-14 | 219 | 220 | 219 | 220 | 10,000 | 200 |
| 1983-09-13 | 220 | 220 | 220 | 220 | 13,000 | 200 |
| 1983-09-12 | 220 | 220 | 220 | 220 | 4,000 | 200 |
| 1983-09-08 | 220 | 220 | 220 | 220 | 1,000 | 200 |
| 1983-09-07 | 218 | 225 | 215 | 215 | 29,000 | 195.46 |
| 1983-09-06 | 221 | 221 | 219 | 220 | 12,000 | 200 |
| 1983-09-05 | 221 | 221 | 221 | 221 | 1,000 | 200.91 |
| 1983-09-02 | 220 | 225 | 220 | 220 | 22,000 | 200 |
| 1983-08-30 | 215 | 215 | 215 | 215 | 3,000 | 195.46 |
| 1983-08-29 | 225 | 225 | 225 | 225 | 6,000 | 204.55 |
| 1983-08-27 | 224 | 224 | 224 | 224 | 1,000 | 203.64 |
| 1983-08-26 | 225 | 225 | 225 | 225 | 13,000 | 204.55 |
| 1983-08-25 | 225 | 225 | 225 | 225 | 1,000 | 204.55 |
| 1983-08-24 | 225 | 225 | 225 | 225 | 3,000 | 204.55 |
| 1983-08-23 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1983-08-22 | 220 | 223 | 215 | 223 | 16,000 | 202.73 |
| 1983-08-20 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1983-08-19 | 220 | 220 | 215 | 215 | 11,000 | 195.46 |
| 1983-08-18 | 220 | 220 | 220 | 220 | 3,000 | 200 |
| 1983-08-17 | 216 | 216 | 216 | 216 | 1,000 | 196.36 |
| 1983-08-16 | 225 | 225 | 220 | 220 | 5,000 | 200 |
| 1983-08-15 | 225 | 225 | 225 | 225 | 39,000 | 204.55 |
| 1983-08-11 | 225 | 225 | 225 | 225 | 2,000 | 204.55 |
| 1983-08-10 | 225 | 225 | 225 | 225 | 5,000 | 204.55 |
| 1983-08-08 | 225 | 225 | 225 | 225 | 5,000 | 204.55 |
| 1983-08-05 | 225 | 230 | 225 | 226 | 6,000 | 205.46 |
| 1983-08-04 | 230 | 230 | 225 | 225 | 24,000 | 204.55 |
| 1983-08-03 | 231 | 238 | 230 | 230 | 12,000 | 209.09 |
| 1983-08-01 | 235 | 235 | 235 | 235 | 6,000 | 213.64 |
| 1983-07-29 | 248 | 250 | 240 | 240 | 23,000 | 218.18 |
| 1983-07-28 | 235 | 250 | 235 | 250 | 58,000 | 227.27 |
| 1983-07-27 | 237 | 237 | 230 | 237 | 16,000 | 215.46 |
| 1983-07-26 | 220 | 230 | 220 | 230 | 13,000 | 209.09 |
| 1983-07-25 | 220 | 220 | 220 | 220 | 26,000 | 200 |
| 1983-07-23 | 219 | 220 | 217 | 220 | 10,000 | 200 |
| 1983-07-22 | 220 | 220 | 220 | 220 | 10,000 | 200 |
| 1983-07-21 | 220 | 220 | 215 | 217 | 14,000 | 197.27 |
| 1983-07-20 | 216 | 216 | 215 | 215 | 22,000 | 195.46 |
| 1983-07-19 | 216 | 216 | 215 | 215 | 2,000 | 195.46 |
| 1983-07-18 | 219 | 219 | 216 | 216 | 5,000 | 196.36 |
| 1983-07-15 | 219 | 220 | 216 | 220 | 19,000 | 200 |
| 1983-07-14 | 216 | 216 | 215 | 215 | 4,000 | 195.46 |
| 1983-07-13 | 220 | 220 | 220 | 220 | 28,000 | 200 |
| 1983-07-12 | 221 | 221 | 221 | 221 | 11,000 | 200.91 |
| 1983-07-11 | 221 | 228 | 214 | 214 | 45,000 | 194.55 |
| 1983-07-09 | 220 | 224 | 220 | 224 | 13,000 | 203.64 |
| 1983-07-08 | 213 | 213 | 212 | 212 | 13,000 | 192.73 |
| 1983-07-07 | 215 | 215 | 211 | 211 | 5,000 | 191.82 |
| 1983-07-06 | 210 | 210 | 210 | 210 | 5,000 | 190.91 |
| 1983-07-05 | 213 | 213 | 210 | 210 | 3,000 | 190.91 |
| 1983-07-04 | 215 | 215 | 213 | 213 | 4,000 | 193.64 |
| 1983-07-02 | 220 | 220 | 215 | 215 | 8,000 | 195.46 |
| 1983-07-01 | 213 | 220 | 213 | 220 | 13,000 | 200 |
| 1983-06-30 | 220 | 220 | 213 | 213 | 14,000 | 193.64 |
| 1983-06-29 | 220 | 220 | 220 | 220 | 9,000 | 200 |
| 1983-06-28 | 220 | 220 | 220 | 220 | 19,000 | 200 |
| 1983-06-27 | 225 | 225 | 225 | 225 | 21,000 | 204.55 |
| 1983-06-23 | 227 | 227 | 225 | 225 | 13,000 | 204.55 |
| 1983-06-22 | 225 | 225 | 225 | 225 | 28,000 | 204.55 |
| 1983-06-20 | 226 | 227 | 226 | 227 | 7,000 | 206.36 |
| 1983-06-16 | 235 | 235 | 230 | 230 | 8,000 | 209.09 |
| 1983-06-15 | 240 | 240 | 240 | 240 | 2,000 | 218.18 |
| 1983-06-14 | 225 | 226 | 225 | 226 | 9,000 | 205.46 |
| 1983-06-13 | 246 | 246 | 240 | 240 | 5,000 | 218.18 |
| 1983-06-11 | 246 | 246 | 246 | 246 | 2,000 | 223.64 |
| 1983-06-09 | 231 | 231 | 231 | 231 | 3,000 | 210 |
| 1983-06-08 | 240 | 240 | 230 | 230 | 16,000 | 209.09 |
| 1983-06-07 | 250 | 250 | 240 | 240 | 14,000 | 218.18 |
| 1983-06-06 | 251 | 251 | 250 | 250 | 6,000 | 227.27 |
| 1983-06-04 | 250 | 250 | 250 | 250 | 15,000 | 227.27 |
| 1983-06-03 | 250 | 255 | 250 | 255 | 17,000 | 231.82 |
| 1983-06-02 | 255 | 260 | 250 | 250 | 80,000 | 227.27 |
| 1983-06-01 | 256 | 260 | 250 | 250 | 44,000 | 227.27 |
| 1983-05-31 | 262 | 265 | 260 | 260 | 9,000 | 236.36 |
| 1983-05-28 | 266 | 266 | 255 | 255 | 14,000 | 231.82 |
| 1983-05-27 | 270 | 275 | 270 | 273 | 14,000 | 248.18 |
| 1983-05-26 | 256 | 270 | 256 | 270 | 19,000 | 245.46 |
| 1983-05-25 | 264 | 265 | 264 | 264 | 33,000 | 240 |
| 1983-05-24 | 268 | 275 | 268 | 274 | 27,000 | 249.09 |
| 1983-05-23 | 250 | 251 | 246 | 250 | 33,000 | 227.27 |
| 1983-05-20 | 260 | 260 | 245 | 245 | 17,000 | 222.73 |
| 1983-05-19 | 265 | 270 | 252 | 260 | 82,000 | 236.36 |
| 1983-05-18 | 290 | 293 | 280 | 280 | 103,000 | 254.55 |
| 1983-05-17 | 279 | 298 | 278 | 294 | 229,000 | 267.27 |
| 1983-05-16 | 250 | 270 | 250 | 270 | 113,000 | 245.46 |
| 1983-05-14 | 249 | 250 | 240 | 240 | 138,000 | 218.18 |
| 1983-05-13 | 234 | 246 | 230 | 240 | 227,000 | 218.18 |
| 1983-05-12 | 229 | 237 | 228 | 230 | 177,000 | 209.09 |
| 1983-05-11 | 225 | 230 | 220 | 225 | 139,000 | 204.55 |
| 1983-05-10 | 218 | 231 | 216 | 220 | 113,000 | 200 |
| 1983-05-09 | 214 | 220 | 214 | 220 | 11,000 | 200 |
| 1983-05-07 | 213 | 213 | 213 | 213 | 2,000 | 193.64 |
| 1983-05-06 | 212 | 213 | 211 | 212 | 12,000 | 192.73 |
| 1983-05-04 | 212 | 212 | 212 | 212 | 5,000 | 192.73 |
| 1983-05-02 | 215 | 215 | 210 | 210 | 6,000 | 190.91 |
| 1983-04-30 | 205 | 205 | 205 | 205 | 1,000 | 186.36 |
| 1983-04-27 | 210 | 210 | 210 | 210 | 8,000 | 190.91 |
| 1983-04-26 | 211 | 212 | 210 | 210 | 6,000 | 190.91 |
| 1983-04-25 | 214 | 215 | 212 | 212 | 13,000 | 192.73 |
| 1983-04-23 | 212 | 212 | 211 | 212 | 7,000 | 192.73 |
| 1983-04-22 | 210 | 210 | 206 | 206 | 21,000 | 187.27 |
| 1983-04-21 | 208 | 208 | 208 | 208 | 8,000 | 189.09 |
| 1983-04-20 | 205 | 206 | 205 | 206 | 20,000 | 187.27 |
| 1983-04-19 | 203 | 203 | 203 | 203 | 8,000 | 184.55 |
| 1983-04-18 | 204 | 204 | 203 | 203 | 5,000 | 184.55 |
| 1983-04-15 | 203 | 203 | 203 | 203 | 2,000 | 184.55 |
| 1983-04-14 | 204 | 204 | 204 | 204 | 2,000 | 185.46 |
| 1983-04-09 | 208 | 208 | 208 | 208 | 2,000 | 189.09 |
| 1983-04-08 | 205 | 210 | 205 | 209 | 8,000 | 190 |
| 1983-04-07 | 203 | 205 | 203 | 205 | 6,000 | 186.36 |
| 1983-04-05 | 190 | 190 | 190 | 190 | 40,000 | 172.73 |
| 1983-04-04 | 190 | 190 | 190 | 190 | 37,000 | 172.73 |
| 1983-04-02 | 190 | 190 | 190 | 190 | 85,000 | 172.73 |
| 1983-04-01 | 200 | 204 | 190 | 190 | 47,000 | 172.73 |
| 1983-03-31 | 200 | 205 | 200 | 205 | 10,000 | 186.36 |
| 1983-03-29 | 195 | 195 | 190 | 190 | 25,000 | 172.73 |
| 1983-03-28 | 190 | 190 | 190 | 190 | 2,000 | 172.73 |
| 1983-03-25 | 190 | 190 | 190 | 190 | 1,000 | 172.73 |
| 1983-03-22 | 182 | 182 | 182 | 182 | 3,000 | 165.46 |
| 1983-03-18 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1983-03-17 | 181 | 182 | 180 | 181 | 9,000 | 164.55 |
| 1983-03-16 | 191 | 191 | 191 | 191 | 1,000 | 173.64 |
| 1983-03-01 | 200 | 200 | 200 | 200 | 5,000 | 181.82 |
| 1983-02-25 | 200 | 200 | 200 | 200 | 5,000 | 181.82 |
| 1983-02-24 | 200 | 200 | 200 | 200 | 5,000 | 181.82 |
| 1983-02-23 | 196 | 196 | 194 | 194 | 2,000 | 176.36 |
| 1983-02-22 | 200 | 200 | 200 | 200 | 3,000 | 181.82 |
| 1983-02-21 | 200 | 200 | 200 | 200 | 4,000 | 181.82 |
| 1983-02-17 | 200 | 206 | 200 | 206 | 5,000 | 187.27 |
| 1983-02-15 | 203 | 207 | 203 | 206 | 6,000 | 187.27 |
| 1983-02-14 | 197 | 200 | 195 | 200 | 12,000 | 181.82 |
| 1983-02-12 | 200 | 200 | 200 | 200 | 16,000 | 181.82 |
| 1983-02-10 | 210 | 210 | 202 | 202 | 25,000 | 183.64 |
| 1983-02-09 | 195 | 205 | 195 | 205 | 15,000 | 186.36 |
| 1983-02-08 | 195 | 195 | 195 | 195 | 2,000 | 177.27 |
| 1983-02-07 | 190 | 192 | 190 | 192 | 6,000 | 174.55 |
| 1983-02-04 | 193 | 193 | 185 | 185 | 2,000 | 168.18 |
| 1983-02-03 | 181 | 185 | 181 | 185 | 17,000 | 168.18 |
| 1983-02-02 | 181 | 181 | 181 | 181 | 39,000 | 164.55 |
| 1983-02-01 | 181 | 181 | 180 | 181 | 26,000 | 164.55 |
| 1983-01-31 | 190 | 190 | 181 | 181 | 3,000 | 164.55 |
| 1983-01-29 | 193 | 193 | 193 | 193 | 1,000 | 175.46 |
| 1983-01-28 | 181 | 181 | 181 | 181 | 5,000 | 164.55 |
| 1983-01-26 | 180 | 181 | 180 | 180 | 28,000 | 163.64 |
| 1983-01-25 | 181 | 181 | 181 | 181 | 6,000 | 164.55 |
| 1983-01-24 | 181 | 181 | 181 | 181 | 3,000 | 164.55 |
| 1983-01-22 | 180 | 180 | 180 | 180 | 2,000 | 163.64 |
| 1983-01-20 | 180 | 180 | 180 | 180 | 11,000 | 163.64 |
| 1983-01-19 | 180 | 180 | 180 | 180 | 10,000 | 163.64 |
| 1983-01-18 | 180 | 180 | 180 | 180 | 3,000 | 163.64 |
| 1983-01-10 | 180 | 180 | 177 | 177 | 3,000 | 160.91 |
| 1983-01-08 | 176 | 180 | 176 | 180 | 8,000 | 163.64 |
| 1983-01-07 | 176 | 176 | 176 | 176 | 2,000 | 160 |
| 1983-01-06 | 175 | 175 | 175 | 175 | 3,000 | 159.09 |
| 1983-01-04 | 173 | 175 | 173 | 175 | 3,000 | 159.09 |
分割・併合履歴 ： [1984-11-27]1株→1.1株