2114 フジ日本精糖(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1987-12-25 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1987-12-24 | 490 | 491 | 490 | 491 | 3,000 | 491 |
| 1987-12-21 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1987-12-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-12-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1987-12-04 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1987-11-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1987-11-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1987-11-17 | 511 | 511 | 505 | 505 | 5,000 | 505 |
| 1987-11-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-11-11 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1987-11-10 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1987-11-06 | 508 | 508 | 503 | 504 | 4,000 | 504 |
| 1987-11-05 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1987-10-30 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1987-10-28 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 1987-10-26 | 530 | 530 | 528 | 528 | 7,000 | 528 |
| 1987-10-24 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1987-10-23 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 1987-10-22 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1987-10-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1987-10-20 | 541 | 541 | 530 | 530 | 10,000 | 530 |
| 1987-10-19 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 1987-10-16 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1987-10-15 | 559 | 560 | 541 | 541 | 4,000 | 541 |
| 1987-10-14 | 541 | 560 | 540 | 560 | 7,000 | 560 |
| 1987-10-12 | 520 | 525 | 520 | 525 | 11,000 | 525 |
| 1987-10-09 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1987-10-08 | 551 | 555 | 550 | 550 | 8,000 | 550 |
| 1987-10-07 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 1987-10-05 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1987-09-26 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1987-09-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1987-09-24 | 550 | 550 | 549 | 550 | 8,000 | 550 |
| 1987-09-22 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1987-09-21 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 1987-09-18 | 555 | 555 | 555 | 555 | 12,000 | 555 |
| 1987-09-16 | 560 | 560 | 555 | 555 | 11,000 | 555 |
| 1987-09-11 | 556 | 560 | 555 | 560 | 5,000 | 560 |
| 1987-09-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1987-09-08 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1987-09-07 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1987-09-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1987-09-03 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1987-09-02 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1987-09-01 | 526 | 535 | 526 | 535 | 5,000 | 535 |
| 1987-08-31 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1987-08-25 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1987-08-24 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1987-08-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1987-08-18 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1987-08-17 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1987-08-14 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1987-08-13 | 570 | 570 | 560 | 560 | 14,000 | 560 |
| 1987-08-11 | 516 | 520 | 516 | 520 | 6,000 | 520 |
| 1987-08-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1987-08-07 | 505 | 510 | 505 | 510 | 4,000 | 510 |
| 1987-08-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1987-08-04 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 1987-08-03 | 505 | 505 | 504 | 504 | 4,000 | 504 |
| 1987-07-31 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1987-07-27 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1987-07-25 | 505 | 525 | 505 | 525 | 4,000 | 525 |
| 1987-07-24 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1987-07-23 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 1987-07-20 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1987-07-16 | 495 | 500 | 495 | 500 | 8,000 | 500 |
| 1987-07-15 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1987-07-14 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1987-07-13 | 490 | 495 | 486 | 495 | 12,000 | 495 |
| 1987-07-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1987-07-09 | 485 | 485 | 480 | 481 | 3,000 | 481 |
| 1987-07-08 | 493 | 493 | 485 | 485 | 4,000 | 485 |
| 1987-07-07 | 494 | 494 | 490 | 490 | 2,000 | 490 |
| 1987-07-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1987-07-01 | 497 | 497 | 495 | 495 | 4,000 | 495 |
| 1987-06-24 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1987-06-23 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 1987-06-22 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1987-06-18 | 530 | 540 | 530 | 540 | 5,000 | 540 |
| 1987-06-16 | 560 | 560 | 559 | 559 | 24,000 | 559 |
| 1987-06-15 | 540 | 560 | 540 | 560 | 16,000 | 560 |
| 1987-06-12 | 516 | 516 | 510 | 510 | 17,000 | 510 |
| 1987-06-10 | 475 | 479 | 475 | 479 | 2,000 | 479 |
| 1987-06-09 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1987-06-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1987-06-02 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1987-06-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1987-05-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-05-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-05-26 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1987-05-21 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 1987-05-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1987-05-15 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1987-05-14 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1987-05-13 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1987-05-08 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1987-05-07 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1987-05-02 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1987-04-30 | 417 | 418 | 417 | 418 | 3,000 | 418 |
| 1987-04-28 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1987-04-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1987-04-21 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1987-04-16 | 420 | 420 | 410 | 412 | 15,000 | 412 |
| 1987-04-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1987-04-10 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1987-04-09 | 412 | 414 | 412 | 414 | 4,000 | 414 |
| 1987-04-07 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 1987-04-06 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1987-04-04 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 1987-04-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-03-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1987-03-27 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1987-03-26 | 419 | 420 | 415 | 420 | 5,000 | 420 |
| 1987-03-25 | 419 | 419 | 418 | 418 | 5,000 | 418 |
| 1987-03-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1987-03-23 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 1987-03-19 | 427 | 427 | 418 | 418 | 8,000 | 418 |
| 1987-03-18 | 428 | 428 | 427 | 427 | 3,000 | 427 |
| 1987-03-16 | 428 | 429 | 427 | 428 | 5,000 | 428 |
| 1987-03-11 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1987-03-05 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1987-03-03 | 431 | 431 | 431 | 431 | 9,000 | 431 |
| 1987-03-02 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1987-02-28 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1987-02-27 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1987-02-26 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1987-02-25 | 440 | 443 | 431 | 431 | 9,000 | 431 |
| 1987-02-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-02-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-02-20 | 459 | 460 | 455 | 455 | 3,000 | 455 |
| 1987-02-19 | 450 | 459 | 450 | 459 | 4,000 | 459 |
| 1987-02-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-02-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1987-02-10 | 412 | 425 | 412 | 425 | 5,000 | 425 |
| 1987-02-09 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1987-02-07 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1987-02-06 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1987-02-05 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1987-02-04 | 410 | 412 | 410 | 412 | 5,000 | 412 |
| 1987-01-29 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1987-01-20 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 1987-01-19 | 420 | 420 | 406 | 406 | 6,000 | 406 |
| 1987-01-16 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1987-01-14 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-01-06 | 450 | 450 | 450 | 450 | 10,000 | 450 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
