2114 フジ日本精糖(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-18 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1986-12-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-12-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-12-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-12-11 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1986-12-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-12-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1986-12-04 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1986-12-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1986-12-02 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1986-12-01 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1986-11-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1986-11-28 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1986-11-27 | 470 | 470 | 464 | 464 | 8,000 | 464 |
| 1986-11-20 | 436 | 437 | 434 | 434 | 5,000 | 434 |
| 1986-11-19 | 440 | 440 | 431 | 431 | 12,000 | 431 |
| 1986-11-17 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1986-11-13 | 440 | 440 | 432 | 432 | 6,000 | 432 |
| 1986-11-12 | 450 | 450 | 440 | 440 | 16,000 | 440 |
| 1986-11-11 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 1986-11-10 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1986-11-05 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1986-10-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1986-10-14 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1986-10-06 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1986-10-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-09-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-09-11 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1986-09-09 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1986-09-05 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1986-09-02 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 1986-09-01 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1986-08-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1986-08-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1986-08-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1986-08-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1986-08-23 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1986-08-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1986-08-21 | 505 | 505 | 500 | 500 | 9,000 | 500 |
| 1986-08-20 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1986-08-19 | 501 | 510 | 500 | 510 | 6,000 | 510 |
| 1986-08-18 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1986-08-15 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 1986-08-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1986-08-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1986-08-11 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1986-08-08 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1986-08-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1986-08-04 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1986-07-31 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 1986-07-30 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1986-07-29 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1986-07-25 | 540 | 548 | 540 | 547 | 7,000 | 547 |
| 1986-07-24 | 558 | 558 | 540 | 540 | 11,000 | 540 |
| 1986-07-23 | 575 | 575 | 555 | 555 | 9,000 | 555 |
| 1986-07-22 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1986-07-18 | 585 | 585 | 575 | 575 | 2,000 | 575 |
| 1986-07-17 | 585 | 600 | 585 | 585 | 7,000 | 585 |
| 1986-07-16 | 580 | 580 | 575 | 580 | 10,000 | 580 |
| 1986-07-15 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1986-07-11 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1986-07-09 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 1986-07-07 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 1986-07-04 | 581 | 581 | 580 | 580 | 2,000 | 580 |
| 1986-07-03 | 580 | 583 | 572 | 575 | 5,000 | 575 |
| 1986-07-02 | 580 | 580 | 572 | 572 | 17,000 | 572 |
| 1986-06-30 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1986-06-28 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1986-06-27 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1986-06-26 | 640 | 645 | 640 | 641 | 10,000 | 641 |
| 1986-06-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1986-06-24 | 630 | 641 | 630 | 630 | 11,000 | 630 |
| 1986-06-23 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1986-06-17 | 584 | 585 | 584 | 585 | 5,000 | 585 |
| 1986-06-16 | 593 | 593 | 593 | 593 | 3,000 | 593 |
| 1986-06-13 | 613 | 614 | 600 | 600 | 12,000 | 600 |
| 1986-06-12 | 612 | 612 | 610 | 610 | 11,000 | 610 |
| 1986-06-11 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 1986-06-10 | 638 | 638 | 630 | 630 | 9,000 | 630 |
| 1986-06-06 | 591 | 598 | 591 | 598 | 5,000 | 598 |
| 1986-06-05 | 592 | 600 | 580 | 580 | 29,000 | 580 |
| 1986-06-03 | 622 | 622 | 622 | 622 | 14,000 | 622 |
| 1986-06-02 | 668 | 669 | 668 | 669 | 4,000 | 669 |
| 1986-05-31 | 680 | 680 | 669 | 669 | 3,000 | 669 |
| 1986-05-30 | 684 | 684 | 680 | 680 | 3,000 | 680 |
| 1986-05-29 | 700 | 700 | 675 | 675 | 14,000 | 675 |
| 1986-05-28 | 700 | 700 | 699 | 699 | 11,000 | 699 |
| 1986-05-27 | 720 | 736 | 720 | 720 | 13,000 | 720 |
| 1986-05-26 | 720 | 720 | 710 | 720 | 11,000 | 720 |
| 1986-05-24 | 719 | 731 | 719 | 730 | 8,000 | 730 |
| 1986-05-23 | 720 | 720 | 710 | 710 | 17,000 | 710 |
| 1986-05-22 | 740 | 740 | 720 | 720 | 29,000 | 720 |
| 1986-05-21 | 765 | 770 | 760 | 760 | 48,000 | 760 |
| 1986-05-20 | 722 | 750 | 722 | 750 | 43,000 | 750 |
| 1986-05-19 | 695 | 710 | 690 | 710 | 34,000 | 710 |
| 1986-05-17 | 670 | 675 | 660 | 675 | 33,000 | 675 |
| 1986-05-16 | 675 | 675 | 640 | 640 | 44,000 | 640 |
| 1986-05-15 | 695 | 701 | 689 | 689 | 98,000 | 689 |
| 1986-05-13 | 802 | 811 | 795 | 805 | 155,000 | 805 |
| 1986-05-12 | 752 | 752 | 752 | 752 | 92,000 | 752 |
| 1986-05-09 | 600 | 651 | 600 | 651 | 108,000 | 651 |
| 1986-05-08 | 560 | 580 | 560 | 580 | 48,000 | 580 |
| 1986-05-07 | 564 | 564 | 550 | 550 | 14,000 | 550 |
| 1986-05-06 | 566 | 570 | 565 | 568 | 31,000 | 568 |
| 1986-05-02 | 560 | 560 | 541 | 560 | 52,000 | 560 |
| 1986-05-01 | 530 | 550 | 530 | 550 | 58,000 | 550 |
| 1986-04-30 | 495 | 500 | 495 | 500 | 21,000 | 500 |
| 1986-04-28 | 480 | 485 | 480 | 485 | 22,000 | 485 |
| 1986-04-26 | 450 | 480 | 450 | 480 | 17,000 | 480 |
| 1986-04-24 | 431 | 450 | 431 | 450 | 9,000 | 450 |
| 1986-04-23 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1986-04-21 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1986-04-18 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1986-04-16 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1986-04-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1986-04-07 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1986-04-02 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1986-04-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-03-28 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 1986-03-25 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1986-03-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-03-20 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 1986-03-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1986-03-18 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 1986-03-17 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1986-03-14 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 1986-03-11 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1986-03-10 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1986-03-07 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1986-03-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1986-03-05 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1986-03-04 | 463 | 463 | 463 | 463 | 4,000 | 463 |
| 1986-03-01 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1986-02-28 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1986-02-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1986-02-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1986-02-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-02-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-02-19 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 1986-02-18 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1986-02-17 | 450 | 451 | 450 | 451 | 5,000 | 451 |
| 1986-02-12 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1986-02-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-02-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1986-02-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1986-02-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1986-01-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1986-01-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1986-01-25 | 475 | 480 | 475 | 480 | 8,000 | 480 |
| 1986-01-24 | 455 | 471 | 455 | 470 | 7,000 | 470 |
| 1986-01-23 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1986-01-22 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 1986-01-18 | 443 | 443 | 443 | 443 | 4,000 | 443 |
| 1986-01-14 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1986-01-13 | 442 | 447 | 442 | 442 | 7,000 | 442 |
| 1986-01-10 | 441 | 441 | 441 | 441 | 8,000 | 441 |
| 1986-01-09 | 443 | 443 | 442 | 442 | 4,000 | 442 |
| 1986-01-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1986-01-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
