2114 フジ日本精糖(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1985-12-24 | 450 | 450 | 450 | 450 | 18,000 | 450 |
| 1985-12-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1985-12-06 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1985-11-27 | 472 | 480 | 472 | 480 | 7,000 | 480 |
| 1985-11-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1985-11-22 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 1985-11-20 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 1985-11-19 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1985-11-18 | 430 | 430 | 425 | 425 | 8,000 | 425 |
| 1985-11-14 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1985-11-13 | 439 | 440 | 439 | 440 | 8,000 | 440 |
| 1985-11-07 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1985-11-01 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1985-10-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-10-25 | 435 | 435 | 428 | 428 | 4,000 | 428 |
| 1985-10-24 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1985-10-22 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1985-10-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1985-10-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1985-10-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1985-10-15 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1985-10-07 | 425 | 430 | 424 | 424 | 14,000 | 424 |
| 1985-10-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-10-03 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-10-02 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1985-10-01 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1985-09-25 | 434 | 434 | 433 | 433 | 5,000 | 433 |
| 1985-09-24 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1985-09-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-09-20 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1985-09-18 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 1985-09-17 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1985-09-13 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 1985-09-12 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1985-09-11 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-09-10 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 1985-09-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-09-05 | 430 | 430 | 421 | 421 | 4,000 | 421 |
| 1985-09-04 | 420 | 421 | 420 | 421 | 5,000 | 421 |
| 1985-09-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1985-09-02 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1985-08-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-08-30 | 424 | 430 | 424 | 430 | 7,000 | 430 |
| 1985-08-29 | 425 | 425 | 424 | 424 | 8,000 | 424 |
| 1985-08-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-08-27 | 425 | 425 | 425 | 425 | 11,000 | 425 |
| 1985-08-26 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-08-24 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-08-23 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1985-08-22 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1985-08-21 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1985-08-19 | 425 | 430 | 425 | 430 | 6,000 | 430 |
| 1985-08-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1985-08-15 | 425 | 425 | 420 | 425 | 6,000 | 425 |
| 1985-08-14 | 422 | 425 | 422 | 425 | 2,000 | 425 |
| 1985-08-09 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1985-08-08 | 422 | 425 | 422 | 425 | 5,000 | 425 |
| 1985-08-07 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 1985-08-05 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1985-08-03 | 421 | 426 | 420 | 420 | 5,000 | 420 |
| 1985-08-02 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1985-08-01 | 421 | 425 | 421 | 425 | 4,000 | 425 |
| 1985-07-30 | 421 | 421 | 421 | 421 | 6,000 | 421 |
| 1985-07-29 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1985-07-26 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1985-07-25 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 1985-07-24 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1985-07-23 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1985-07-19 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 1985-07-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1985-07-17 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 1985-07-16 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1985-07-12 | 425 | 427 | 425 | 427 | 4,000 | 427 |
| 1985-07-11 | 430 | 430 | 425 | 425 | 14,000 | 425 |
| 1985-07-10 | 430 | 430 | 429 | 429 | 5,000 | 429 |
| 1985-07-09 | 437 | 438 | 430 | 435 | 9,000 | 435 |
| 1985-07-08 | 442 | 450 | 441 | 441 | 7,000 | 441 |
| 1985-07-06 | 442 | 442 | 441 | 441 | 9,000 | 441 |
| 1985-07-05 | 414 | 430 | 414 | 430 | 11,000 | 430 |
| 1985-07-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1985-07-03 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1985-06-27 | 399 | 401 | 399 | 401 | 7,000 | 401 |
| 1985-06-26 | 402 | 402 | 398 | 398 | 5,000 | 398 |
| 1985-06-22 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 1985-06-20 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1985-06-19 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 1985-06-18 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1985-06-15 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-06-14 | 379 | 380 | 379 | 380 | 6,000 | 380 |
| 1985-06-06 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-06-03 | 378 | 380 | 378 | 380 | 3,000 | 380 |
| 1985-06-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-05-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-05-29 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1985-05-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-05-27 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1985-05-23 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 1985-05-21 | 380 | 380 | 378 | 378 | 6,000 | 378 |
| 1985-05-17 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 1985-05-16 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 1985-05-13 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1985-05-10 | 380 | 380 | 379 | 380 | 12,000 | 380 |
| 1985-05-09 | 378 | 380 | 378 | 380 | 7,000 | 380 |
| 1985-05-02 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 1985-05-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1985-04-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1985-04-26 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1985-04-23 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 1985-04-22 | 381 | 382 | 381 | 382 | 4,000 | 382 |
| 1985-04-20 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 1985-04-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1985-04-18 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 1985-04-17 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 1985-04-16 | 387 | 387 | 381 | 381 | 2,000 | 381 |
| 1985-04-15 | 387 | 388 | 387 | 387 | 9,000 | 387 |
| 1985-04-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1985-04-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1985-04-09 | 395 | 395 | 387 | 387 | 7,000 | 387 |
| 1985-04-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1985-04-06 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1985-04-05 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 1985-04-04 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1985-04-03 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 1985-04-02 | 390 | 390 | 385 | 386 | 3,000 | 386 |
| 1985-04-01 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 1985-03-30 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1985-03-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1985-03-28 | 386 | 386 | 383 | 383 | 2,000 | 383 |
| 1985-03-27 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 1985-03-26 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1985-03-25 | 380 | 381 | 380 | 380 | 8,000 | 380 |
| 1985-03-23 | 380 | 380 | 380 | 380 | 15,000 | 380 |
| 1985-03-11 | 438 | 438 | 438 | 438 | 10,000 | 438 |
| 1985-03-06 | 444 | 444 | 443 | 443 | 5,000 | 443 |
| 1985-03-01 | 460 | 460 | 459 | 459 | 5,000 | 459 |
| 1985-02-27 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 1985-02-25 | 480 | 480 | 478 | 478 | 19,000 | 478 |
| 1985-02-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1985-02-21 | 519 | 519 | 510 | 510 | 25,000 | 510 |
| 1985-02-20 | 510 | 520 | 504 | 520 | 51,000 | 520 |
| 1985-02-19 | 519 | 520 | 505 | 520 | 48,000 | 520 |
| 1985-02-16 | 485 | 486 | 482 | 482 | 23,000 | 482 |
| 1985-02-15 | 480 | 486 | 480 | 481 | 38,000 | 481 |
| 1985-02-14 | 480 | 487 | 480 | 485 | 34,000 | 485 |
| 1985-02-13 | 505 | 506 | 495 | 495 | 17,000 | 495 |
| 1985-02-12 | 560 | 560 | 515 | 515 | 193,000 | 515 |
| 1985-02-08 | 501 | 550 | 501 | 550 | 413,000 | 550 |
| 1985-02-07 | 450 | 479 | 450 | 479 | 34,000 | 479 |
| 1985-02-06 | 485 | 485 | 454 | 454 | 90,000 | 454 |
| 1985-02-05 | 436 | 489 | 436 | 489 | 173,000 | 489 |
| 1985-02-04 | 408 | 435 | 408 | 435 | 55,000 | 435 |
| 1985-02-02 | 400 | 409 | 400 | 408 | 23,000 | 408 |
| 1985-02-01 | 390 | 399 | 390 | 399 | 8,000 | 399 |
| 1985-01-31 | 390 | 391 | 390 | 391 | 5,000 | 391 |
| 1985-01-30 | 380 | 390 | 380 | 390 | 10,000 | 390 |
| 1985-01-29 | 390 | 399 | 390 | 390 | 19,000 | 390 |
| 1985-01-28 | 389 | 390 | 389 | 390 | 8,000 | 390 |
| 1985-01-26 | 389 | 390 | 389 | 390 | 6,000 | 390 |
| 1985-01-25 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 1985-01-24 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 1985-01-23 | 361 | 365 | 361 | 365 | 7,000 | 365 |
| 1985-01-22 | 360 | 361 | 360 | 361 | 3,000 | 361 |
| 1985-01-21 | 357 | 360 | 357 | 360 | 4,000 | 360 |
| 1985-01-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1985-01-18 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 1985-01-17 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 1985-01-11 | 330 | 330 | 325 | 325 | 6,000 | 325 |
| 1985-01-09 | 331 | 331 | 329 | 329 | 16,000 | 329 |
| 1985-01-08 | 329 | 330 | 325 | 330 | 6,000 | 330 |
| 1985-01-05 | 339 | 339 | 339 | 339 | 1,000 | 339 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
