2114 フジ日本精糖(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1984-12-27 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 1984-12-26 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 1984-12-25 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1984-12-24 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1984-12-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1984-12-21 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1984-12-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1984-12-13 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1984-12-06 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1984-11-28 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1984-11-27 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 1984-11-20 | 446 | 446 | 444 | 446 | 20,000 | 405.46 |
| 1984-11-19 | 446 | 446 | 446 | 446 | 8,000 | 405.46 |
| 1984-11-16 | 450 | 450 | 445 | 450 | 27,000 | 409.09 |
| 1984-11-15 | 450 | 454 | 449 | 450 | 69,000 | 409.09 |
| 1984-11-14 | 450 | 450 | 444 | 449 | 52,000 | 408.18 |
| 1984-11-13 | 435 | 450 | 434 | 449 | 89,000 | 408.18 |
| 1984-11-12 | 440 | 440 | 439 | 440 | 39,000 | 400 |
| 1984-11-09 | 428 | 435 | 425 | 435 | 22,000 | 395.46 |
| 1984-11-08 | 420 | 430 | 415 | 430 | 22,000 | 390.91 |
| 1984-11-07 | 420 | 421 | 420 | 420 | 18,000 | 381.82 |
| 1984-11-06 | 420 | 420 | 419 | 420 | 15,000 | 381.82 |
| 1984-11-05 | 426 | 426 | 425 | 425 | 11,000 | 386.36 |
| 1984-11-02 | 420 | 438 | 420 | 438 | 15,000 | 398.18 |
| 1984-11-01 | 415 | 423 | 415 | 423 | 26,000 | 384.55 |
| 1984-10-31 | 415 | 415 | 415 | 415 | 15,000 | 377.27 |
| 1984-10-30 | 414 | 415 | 414 | 415 | 17,000 | 377.27 |
| 1984-10-29 | 414 | 415 | 412 | 415 | 21,000 | 377.27 |
| 1984-10-27 | 415 | 415 | 415 | 415 | 16,000 | 377.27 |
| 1984-10-26 | 417 | 418 | 415 | 415 | 40,000 | 377.27 |
| 1984-10-25 | 444 | 444 | 422 | 422 | 35,000 | 383.64 |
| 1984-10-24 | 420 | 451 | 420 | 445 | 114,000 | 404.55 |
| 1984-10-23 | 401 | 420 | 401 | 412 | 62,000 | 374.55 |
| 1984-10-22 | 395 | 400 | 395 | 396 | 19,000 | 360 |
| 1984-10-20 | 390 | 400 | 390 | 400 | 17,000 | 363.64 |
| 1984-10-19 | 380 | 393 | 380 | 390 | 23,000 | 354.55 |
| 1984-10-18 | 395 | 395 | 380 | 381 | 29,000 | 346.36 |
| 1984-10-17 | 398 | 400 | 398 | 398 | 42,000 | 361.82 |
| 1984-10-16 | 379 | 399 | 379 | 398 | 38,000 | 361.82 |
| 1984-10-15 | 362 | 380 | 362 | 376 | 14,000 | 341.82 |
| 1984-10-12 | 360 | 370 | 356 | 362 | 18,000 | 329.09 |
| 1984-10-11 | 356 | 356 | 353 | 353 | 12,000 | 320.91 |
| 1984-10-08 | 354 | 355 | 354 | 354 | 12,000 | 321.82 |
| 1984-10-06 | 353 | 353 | 353 | 353 | 7,000 | 320.91 |
| 1984-10-05 | 353 | 353 | 352 | 352 | 9,000 | 320 |
| 1984-10-04 | 351 | 352 | 350 | 352 | 7,000 | 320 |
| 1984-10-03 | 350 | 360 | 350 | 351 | 28,000 | 319.09 |
| 1984-10-02 | 349 | 350 | 349 | 350 | 23,000 | 318.18 |
| 1984-10-01 | 345 | 350 | 345 | 350 | 36,000 | 318.18 |
| 1984-09-29 | 350 | 350 | 350 | 350 | 2,000 | 318.18 |
| 1984-09-28 | 350 | 350 | 347 | 347 | 9,000 | 315.46 |
| 1984-09-27 | 345 | 350 | 345 | 345 | 27,000 | 313.64 |
| 1984-09-26 | 345 | 350 | 345 | 350 | 24,000 | 318.18 |
| 1984-09-25 | 345 | 350 | 345 | 350 | 3,000 | 318.18 |
| 1984-09-22 | 345 | 345 | 345 | 345 | 5,000 | 313.64 |
| 1984-09-21 | 344 | 345 | 344 | 345 | 15,000 | 313.64 |
| 1984-09-20 | 344 | 344 | 344 | 344 | 5,000 | 312.73 |
| 1984-09-19 | 345 | 346 | 345 | 345 | 5,000 | 313.64 |
| 1984-09-18 | 348 | 348 | 343 | 345 | 11,000 | 313.64 |
| 1984-09-17 | 346 | 348 | 342 | 343 | 21,000 | 311.82 |
| 1984-09-14 | 347 | 350 | 346 | 346 | 10,000 | 314.55 |
| 1984-09-13 | 346 | 350 | 346 | 346 | 21,000 | 314.55 |
| 1984-09-12 | 350 | 350 | 347 | 347 | 28,000 | 315.46 |
| 1984-09-11 | 345 | 345 | 345 | 345 | 2,000 | 313.64 |
| 1984-09-10 | 350 | 350 | 345 | 345 | 2,000 | 313.64 |
| 1984-09-07 | 338 | 350 | 338 | 350 | 34,000 | 318.18 |
| 1984-09-06 | 341 | 341 | 341 | 341 | 1,000 | 310 |
| 1984-09-05 | 336 | 337 | 330 | 330 | 29,000 | 300 |
| 1984-09-04 | 345 | 345 | 333 | 335 | 12,000 | 304.55 |
| 1984-09-03 | 332 | 345 | 332 | 345 | 16,000 | 313.64 |
| 1984-09-01 | 333 | 334 | 333 | 334 | 6,000 | 303.64 |
| 1984-08-31 | 333 | 333 | 333 | 333 | 3,000 | 302.73 |
| 1984-08-30 | 340 | 340 | 330 | 332 | 17,000 | 301.82 |
| 1984-08-29 | 334 | 335 | 334 | 335 | 27,000 | 304.55 |
| 1984-08-28 | 334 | 335 | 334 | 335 | 24,000 | 304.55 |
| 1984-08-27 | 333 | 336 | 333 | 336 | 9,000 | 305.46 |
| 1984-08-25 | 332 | 340 | 332 | 333 | 7,000 | 302.73 |
| 1984-08-24 | 329 | 335 | 329 | 331 | 29,000 | 300.91 |
| 1984-08-23 | 330 | 331 | 328 | 331 | 12,000 | 300.91 |
| 1984-08-22 | 330 | 330 | 326 | 327 | 15,000 | 297.27 |
| 1984-08-20 | 330 | 330 | 330 | 330 | 5,000 | 300 |
| 1984-08-17 | 328 | 328 | 327 | 327 | 5,000 | 297.27 |
| 1984-08-16 | 326 | 326 | 326 | 326 | 2,000 | 296.36 |
| 1984-08-15 | 326 | 326 | 326 | 326 | 5,000 | 296.36 |
| 1984-08-13 | 326 | 327 | 326 | 326 | 7,000 | 296.36 |
| 1984-08-10 | 325 | 326 | 325 | 326 | 5,000 | 296.36 |
| 1984-08-09 | 330 | 330 | 330 | 330 | 9,000 | 300 |
| 1984-08-07 | 331 | 331 | 331 | 331 | 3,000 | 300.91 |
| 1984-08-04 | 330 | 330 | 330 | 330 | 5,000 | 300 |
| 1984-08-02 | 332 | 334 | 330 | 330 | 16,000 | 300 |
| 1984-08-01 | 335 | 335 | 330 | 332 | 12,000 | 301.82 |
| 1984-07-31 | 340 | 340 | 335 | 336 | 6,000 | 305.46 |
| 1984-07-30 | 339 | 340 | 335 | 340 | 21,000 | 309.09 |
| 1984-07-28 | 349 | 349 | 345 | 346 | 13,000 | 314.55 |
| 1984-07-27 | 356 | 356 | 350 | 355 | 33,000 | 322.73 |
| 1984-07-26 | 360 | 360 | 357 | 357 | 25,000 | 324.55 |
| 1984-07-25 | 350 | 360 | 350 | 360 | 27,000 | 327.27 |
| 1984-07-24 | 346 | 350 | 340 | 340 | 29,000 | 309.09 |
| 1984-07-23 | 331 | 360 | 331 | 360 | 25,000 | 327.27 |
| 1984-07-21 | 330 | 330 | 330 | 330 | 17,000 | 300 |
| 1984-07-20 | 310 | 310 | 310 | 310 | 5,000 | 281.82 |
| 1984-07-19 | 310 | 310 | 310 | 310 | 6,000 | 281.82 |
| 1984-07-17 | 305 | 305 | 305 | 305 | 13,000 | 277.27 |
| 1984-07-16 | 320 | 321 | 310 | 311 | 33,000 | 282.73 |
| 1984-07-13 | 323 | 323 | 320 | 322 | 19,000 | 292.73 |
| 1984-07-12 | 325 | 325 | 323 | 323 | 4,000 | 293.64 |
| 1984-07-11 | 325 | 325 | 320 | 320 | 5,000 | 290.91 |
| 1984-07-10 | 325 | 330 | 323 | 323 | 9,000 | 293.64 |
| 1984-07-09 | 325 | 325 | 325 | 325 | 3,000 | 295.46 |
| 1984-07-07 | 328 | 328 | 325 | 325 | 7,000 | 295.46 |
| 1984-07-06 | 325 | 332 | 325 | 332 | 5,000 | 301.82 |
| 1984-07-05 | 330 | 330 | 330 | 330 | 12,000 | 300 |
| 1984-07-04 | 339 | 339 | 330 | 330 | 11,000 | 300 |
| 1984-07-03 | 340 | 342 | 340 | 340 | 12,000 | 309.09 |
| 1984-07-02 | 345 | 350 | 340 | 341 | 25,000 | 310 |
| 1984-06-30 | 345 | 345 | 340 | 340 | 5,000 | 309.09 |
| 1984-06-29 | 345 | 346 | 345 | 345 | 24,000 | 313.64 |
| 1984-06-28 | 345 | 346 | 345 | 346 | 3,000 | 314.55 |
| 1984-06-27 | 350 | 350 | 345 | 349 | 29,000 | 317.27 |
| 1984-06-26 | 359 | 360 | 350 | 350 | 39,000 | 318.18 |
| 1984-06-25 | 360 | 360 | 359 | 359 | 8,000 | 326.36 |
| 1984-06-23 | 345 | 345 | 345 | 345 | 1,000 | 313.64 |
| 1984-06-22 | 338 | 344 | 338 | 343 | 9,000 | 311.82 |
| 1984-06-21 | 340 | 340 | 333 | 333 | 4,000 | 302.73 |
| 1984-06-20 | 330 | 332 | 330 | 330 | 48,000 | 300 |
| 1984-06-19 | 326 | 329 | 326 | 329 | 15,000 | 299.09 |
| 1984-06-18 | 317 | 325 | 317 | 325 | 6,000 | 295.46 |
| 1984-06-16 | 316 | 316 | 316 | 316 | 6,000 | 287.27 |
| 1984-06-15 | 315 | 315 | 315 | 315 | 14,000 | 286.36 |
| 1984-06-14 | 325 | 325 | 314 | 315 | 35,000 | 286.36 |
| 1984-06-13 | 330 | 335 | 330 | 330 | 22,000 | 300 |
| 1984-06-12 | 335 | 336 | 335 | 335 | 18,000 | 304.55 |
| 1984-06-11 | 351 | 351 | 339 | 339 | 23,000 | 308.18 |
| 1984-06-08 | 345 | 346 | 345 | 346 | 23,000 | 314.55 |
| 1984-06-07 | 345 | 350 | 345 | 345 | 42,000 | 313.64 |
| 1984-06-06 | 335 | 340 | 335 | 340 | 26,000 | 309.09 |
| 1984-06-05 | 350 | 355 | 335 | 340 | 32,000 | 309.09 |
| 1984-06-04 | 369 | 370 | 355 | 355 | 23,000 | 322.73 |
| 1984-06-02 | 378 | 378 | 373 | 373 | 10,000 | 339.09 |
| 1984-06-01 | 360 | 373 | 359 | 373 | 54,000 | 339.09 |
| 1984-05-31 | 370 | 370 | 360 | 360 | 39,000 | 327.27 |
| 1984-05-30 | 360 | 380 | 360 | 370 | 58,000 | 336.36 |
| 1984-05-29 | 365 | 365 | 360 | 365 | 42,000 | 331.82 |
| 1984-05-28 | 385 | 385 | 380 | 380 | 48,000 | 345.46 |
| 1984-05-26 | 385 | 400 | 380 | 383 | 69,000 | 348.18 |
| 1984-05-25 | 389 | 407 | 386 | 387 | 108,000 | 351.82 |
| 1984-05-24 | 428 | 428 | 422 | 422 | 42,000 | 383.64 |
| 1984-05-23 | 422 | 443 | 422 | 423 | 209,000 | 384.55 |
| 1984-05-22 | 391 | 430 | 389 | 413 | 533,000 | 375.46 |
| 1984-05-21 | 377 | 410 | 377 | 389 | 213,000 | 353.64 |
| 1984-05-19 | 385 | 390 | 380 | 381 | 104,000 | 346.36 |
| 1984-05-18 | 350 | 400 | 349 | 375 | 430,000 | 340.91 |
| 1984-05-17 | 350 | 370 | 345 | 353 | 267,000 | 320.91 |
| 1984-05-16 | 350 | 359 | 345 | 350 | 151,000 | 318.18 |
| 1984-05-15 | 325 | 351 | 325 | 350 | 222,000 | 318.18 |
| 1984-05-14 | 330 | 330 | 323 | 325 | 79,000 | 295.46 |
| 1984-05-11 | 330 | 337 | 320 | 330 | 268,000 | 300 |
| 1984-05-10 | 305 | 340 | 305 | 330 | 569,000 | 300 |
| 1984-05-09 | 296 | 304 | 295 | 304 | 20,000 | 276.36 |
| 1984-05-08 | 300 | 304 | 298 | 298 | 82,000 | 270.91 |
| 1984-05-07 | 295 | 295 | 289 | 295 | 628,000 | 268.18 |
| 1984-05-04 | 297 | 300 | 292 | 295 | 38,000 | 268.18 |
| 1984-05-02 | 301 | 304 | 295 | 298 | 43,000 | 270.91 |
| 1984-05-01 | 298 | 310 | 298 | 310 | 6,000 | 281.82 |
| 1984-04-28 | 297 | 302 | 297 | 297 | 36,000 | 270 |
| 1984-04-27 | 295 | 300 | 295 | 297 | 91,000 | 270 |
| 1984-04-26 | 312 | 317 | 295 | 295 | 82,000 | 268.18 |
| 1984-04-25 | 290 | 312 | 290 | 310 | 146,000 | 281.82 |
| 1984-04-24 | 290 | 290 | 286 | 286 | 32,000 | 260 |
| 1984-04-23 | 292 | 292 | 287 | 290 | 24,000 | 263.64 |
| 1984-04-21 | 290 | 290 | 289 | 290 | 11,000 | 263.64 |
| 1984-04-20 | 294 | 294 | 286 | 286 | 9,000 | 260 |
| 1984-04-19 | 299 | 299 | 295 | 295 | 22,000 | 268.18 |
| 1984-04-18 | 300 | 300 | 300 | 300 | 18,000 | 272.73 |
| 1984-04-17 | 293 | 305 | 293 | 300 | 43,000 | 272.73 |
| 1984-04-16 | 290 | 295 | 290 | 293 | 28,000 | 266.36 |
| 1984-04-13 | 303 | 310 | 295 | 295 | 47,000 | 268.18 |
| 1984-04-12 | 294 | 305 | 294 | 302 | 38,000 | 274.55 |
| 1984-04-11 | 335 | 342 | 315 | 315 | 190,000 | 286.36 |
| 1984-04-10 | 302 | 330 | 302 | 325 | 253,000 | 295.46 |
| 1984-04-09 | 276 | 300 | 276 | 300 | 135,000 | 272.73 |
| 1984-04-07 | 270 | 271 | 265 | 271 | 16,000 | 246.36 |
| 1984-04-06 | 271 | 272 | 270 | 272 | 5,000 | 247.27 |
| 1984-04-05 | 279 | 279 | 270 | 270 | 17,000 | 245.46 |
| 1984-04-04 | 278 | 279 | 278 | 279 | 21,000 | 253.64 |
| 1984-04-03 | 279 | 279 | 278 | 279 | 33,000 | 253.64 |
| 1984-04-02 | 266 | 280 | 266 | 280 | 25,000 | 254.55 |
| 1984-03-31 | 268 | 270 | 265 | 265 | 29,000 | 240.91 |
| 1984-03-30 | 266 | 269 | 265 | 269 | 12,000 | 244.55 |
| 1984-03-29 | 269 | 270 | 265 | 265 | 19,000 | 240.91 |
| 1984-03-28 | 270 | 270 | 270 | 270 | 1,000 | 245.46 |
| 1984-03-27 | 260 | 265 | 260 | 265 | 42,000 | 240.91 |
| 1984-03-26 | 264 | 264 | 263 | 263 | 3,000 | 239.09 |
| 1984-03-24 | 261 | 265 | 261 | 265 | 8,000 | 240.91 |
| 1984-03-23 | 263 | 265 | 263 | 263 | 19,000 | 239.09 |
| 1984-03-22 | 265 | 269 | 265 | 265 | 15,000 | 240.91 |
| 1984-03-21 | 270 | 270 | 265 | 265 | 14,000 | 240.91 |
| 1984-03-19 | 261 | 265 | 261 | 263 | 16,000 | 239.09 |
| 1984-03-17 | 259 | 260 | 255 | 260 | 50,000 | 236.36 |
| 1984-03-16 | 261 | 261 | 260 | 260 | 16,000 | 236.36 |
| 1984-03-15 | 255 | 260 | 255 | 260 | 38,000 | 236.36 |
| 1984-03-14 | 251 | 255 | 250 | 255 | 9,000 | 231.82 |
| 1984-03-13 | 246 | 246 | 245 | 245 | 23,000 | 222.73 |
| 1984-03-12 | 250 | 250 | 241 | 241 | 93,000 | 219.09 |
| 1984-03-09 | 245 | 250 | 244 | 250 | 18,000 | 227.27 |
| 1984-03-08 | 248 | 248 | 240 | 240 | 171,000 | 218.18 |
| 1984-03-07 | 246 | 250 | 246 | 246 | 45,000 | 223.64 |
| 1984-03-06 | 246 | 246 | 245 | 245 | 4,000 | 222.73 |
| 1984-03-05 | 244 | 245 | 244 | 245 | 4,000 | 222.73 |
| 1984-03-03 | 250 | 250 | 239 | 239 | 114,000 | 217.27 |
| 1984-03-02 | 258 | 258 | 257 | 258 | 12,000 | 234.55 |
| 1984-03-01 | 255 | 259 | 250 | 250 | 28,000 | 227.27 |
| 1984-02-29 | 257 | 259 | 256 | 256 | 8,000 | 232.73 |
| 1984-02-28 | 252 | 252 | 250 | 250 | 6,000 | 227.27 |
| 1984-02-27 | 255 | 255 | 252 | 252 | 5,000 | 229.09 |
| 1984-02-25 | 252 | 252 | 252 | 252 | 4,000 | 229.09 |
| 1984-02-23 | 257 | 261 | 250 | 250 | 24,000 | 227.27 |
| 1984-02-22 | 258 | 262 | 258 | 258 | 14,000 | 234.55 |
| 1984-02-21 | 252 | 255 | 251 | 253 | 19,000 | 230 |
| 1984-02-20 | 247 | 250 | 247 | 250 | 6,000 | 227.27 |
| 1984-02-18 | 244 | 247 | 244 | 247 | 4,000 | 224.55 |
| 1984-02-17 | 244 | 244 | 241 | 241 | 16,000 | 219.09 |
| 1984-02-16 | 241 | 241 | 241 | 241 | 4,000 | 219.09 |
| 1984-02-15 | 240 | 240 | 240 | 240 | 6,000 | 218.18 |
| 1984-02-13 | 241 | 241 | 241 | 241 | 6,000 | 219.09 |
| 1984-02-10 | 240 | 241 | 240 | 241 | 7,000 | 219.09 |
| 1984-02-09 | 240 | 240 | 240 | 240 | 23,000 | 218.18 |
| 1984-02-08 | 240 | 241 | 240 | 241 | 7,000 | 219.09 |
| 1984-02-07 | 240 | 240 | 240 | 240 | 9,000 | 218.18 |
| 1984-02-06 | 240 | 240 | 240 | 240 | 3,000 | 218.18 |
| 1984-02-03 | 240 | 244 | 240 | 244 | 8,000 | 221.82 |
| 1984-02-02 | 244 | 244 | 244 | 244 | 6,000 | 221.82 |
| 1984-02-01 | 243 | 243 | 243 | 243 | 1,000 | 220.91 |
| 1984-01-31 | 239 | 239 | 235 | 235 | 3,000 | 213.64 |
| 1984-01-30 | 245 | 245 | 245 | 245 | 8,000 | 222.73 |
| 1984-01-28 | 236 | 236 | 235 | 235 | 8,000 | 213.64 |
| 1984-01-27 | 235 | 235 | 235 | 235 | 12,000 | 213.64 |
| 1984-01-26 | 240 | 240 | 235 | 235 | 45,000 | 213.64 |
| 1984-01-25 | 248 | 248 | 248 | 248 | 5,000 | 225.46 |
| 1984-01-24 | 250 | 250 | 241 | 241 | 34,000 | 219.09 |
| 1984-01-23 | 235 | 240 | 235 | 235 | 39,000 | 213.64 |
| 1984-01-21 | 232 | 232 | 230 | 230 | 3,000 | 209.09 |
| 1984-01-20 | 238 | 238 | 232 | 232 | 2,000 | 210.91 |
| 1984-01-19 | 238 | 238 | 238 | 238 | 2,000 | 216.36 |
| 1984-01-18 | 235 | 235 | 235 | 235 | 3,000 | 213.64 |
| 1984-01-17 | 230 | 238 | 230 | 238 | 4,000 | 216.36 |
| 1984-01-13 | 228 | 240 | 228 | 240 | 9,000 | 218.18 |
| 1984-01-12 | 232 | 232 | 228 | 228 | 5,000 | 207.27 |
| 1984-01-11 | 227 | 227 | 227 | 227 | 4,000 | 206.36 |
| 1984-01-10 | 227 | 227 | 227 | 227 | 1,000 | 206.36 |
| 1984-01-09 | 238 | 238 | 225 | 225 | 3,000 | 204.55 |
| 1984-01-06 | 240 | 240 | 240 | 240 | 31,000 | 218.18 |
| 1984-01-05 | 240 | 240 | 240 | 240 | 8,000 | 218.18 |
| 1984-01-04 | 240 | 240 | 240 | 240 | 10,000 | 218.18 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
