2114 フジ日本精糖(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	580	580	580	580	3,000	580
1988-12-13	599	599	599	599	1,000	599
1988-12-06	610	610	610	610	2,000	610
1988-12-05	610	610	610	610	1,000	610
1988-11-29	600	610	600	610	4,000	610
1988-11-25	550	550	550	550	2,000	550
1988-11-15	560	560	560	560	1,000	560
1988-11-14	560	560	550	550	2,000	550
1988-11-11	560	560	560	560	2,000	560
1988-11-10	560	560	560	560	1,000	560
1988-11-09	560	560	560	560	1,000	560
1988-11-08	560	560	560	560	1,000	560
1988-11-05	550	550	550	550	1,000	550
1988-11-04	570	570	570	570	1,000	570
1988-11-02	560	560	560	560	1,000	560
1988-11-01	560	560	560	560	1,000	560
1988-10-31	550	550	550	550	1,000	550
1988-10-28	550	550	550	550	1,000	550
1988-10-25	530	530	530	530	1,000	530
1988-10-22	548	548	548	548	1,000	548
1988-10-20	549	549	548	548	2,000	548
1988-09-30	550	550	550	550	1,000	550
1988-09-28	550	550	540	540	5,000	540
1988-09-24	560	560	560	560	2,000	560
1988-09-22	560	560	560	560	2,000	560
1988-09-21	560	560	560	560	1,000	560
1988-09-19	560	560	560	560	1,000	560
1988-09-13	560	560	560	560	2,000	560
1988-09-08	575	575	575	575	2,000	575
1988-09-05	560	560	555	555	5,000	555
1988-08-31	600	600	600	600	1,000	600
1988-08-26	620	620	620	620	1,000	620
1988-08-24	630	630	620	620	2,000	620
1988-08-16	630	630	630	630	1,000	630
1988-08-10	660	660	660	660	1,000	660
1988-08-09	660	660	660	660	2,000	660
1988-08-08	660	660	660	660	1,000	660
1988-08-06	650	660	650	660	2,000	660
1988-08-05	660	660	660	660	2,000	660
1988-08-01	660	660	660	660	1,000	660
1988-07-29	681	681	680	680	2,000	680
1988-07-28	680	680	680	680	1,000	680
1988-07-27	690	690	690	690	1,000	690
1988-07-25	691	691	691	691	1,000	691
1988-07-23	691	691	691	691	3,000	691
1988-07-22	700	700	700	700	2,000	700
1988-07-21	720	720	719	720	10,000	720
1988-07-19	720	720	720	720	8,000	720
1988-07-18	720	720	720	720	17,000	720
1988-07-14	719	720	715	719	7,000	719
1988-07-13	720	720	720	720	16,000	720
1988-07-08	670	670	660	660	2,000	660
1988-07-05	663	663	653	653	3,000	653
1988-07-04	680	680	660	662	4,000	662
1988-07-02	684	684	684	684	2,000	684
1988-07-01	700	700	695	695	6,000	695
1988-06-30	701	701	701	701	1,000	701
1988-06-28	710	710	700	700	5,000	700
1988-06-27	734	734	730	730	2,000	730
1988-06-25	740	740	730	735	8,000	735
1988-06-24	744	745	740	740	23,000	740
1988-06-23	740	750	740	749	21,000	749
1988-06-22	692	710	692	710	12,000	710
1988-06-21	691	691	691	691	2,000	691
1988-06-17	700	700	690	690	9,000	690
1988-06-16	690	700	690	700	6,000	700
1988-06-15	690	691	690	691	3,000	691
1988-06-14	697	697	690	690	4,000	690
1988-06-10	699	699	699	699	1,000	699
1988-06-08	692	700	692	700	12,000	700
1988-06-07	690	690	690	690	4,000	690
1988-06-06	690	690	686	690	10,000	690
1988-06-03	669	670	664	666	8,000	666
1988-06-02	670	670	670	670	1,000	670
1988-06-01	690	690	690	690	5,000	690
1988-05-31	690	690	690	690	3,000	690
1988-05-30	684	684	680	680	3,000	680
1988-05-27	685	685	664	664	5,000	664
1988-05-26	690	690	690	690	6,000	690
1988-05-25	709	710	689	700	11,000	700
1988-05-24	700	710	700	710	8,000	710
1988-05-23	700	710	695	700	16,000	700
1988-05-20	706	706	700	700	7,000	700
1988-05-19	711	711	700	700	19,000	700
1988-05-18	684	715	684	710	48,000	710
1988-05-17	669	680	667	680	11,000	680
1988-05-16	666	666	666	666	3,000	666
1988-05-13	675	684	675	677	12,000	677
1988-05-12	664	670	664	670	6,000	670
1988-05-11	696	700	694	694	12,000	694
1988-05-10	670	710	670	696	27,000	696
1988-05-09	651	670	651	670	23,000	670
1988-05-07	629	634	629	634	7,000	634
1988-05-06	622	630	622	628	11,000	628
1988-05-02	618	620	610	620	15,000	620
1988-04-30	610	610	610	610	2,000	610
1988-04-26	610	610	601	610	10,000	610
1988-04-25	610	610	610	610	6,000	610
1988-04-23	608	610	608	610	3,000	610
1988-04-22	599	599	599	599	1,000	599
1988-04-21	600	610	600	610	3,000	610
1988-04-20	610	619	600	600	10,000	600
1988-04-19	620	620	620	620	14,000	620
1988-04-18	580	590	580	590	3,000	590
1988-04-14	571	571	571	571	1,000	571
1988-04-13	570	575	570	570	14,000	570
1988-04-11	570	570	560	570	7,000	570
1988-04-08	560	562	560	562	2,000	562
1988-04-07	565	565	562	562	2,000	562
1988-04-06	570	570	565	565	3,000	565
1988-04-05	562	570	562	569	3,000	569
1988-04-04	569	569	565	565	2,000	565
1988-04-01	570	570	570	570	1,000	570
1988-03-30	570	570	570	570	4,000	570
1988-03-25	572	572	562	562	4,000	562
1988-03-24	562	562	562	562	1,000	562
1988-03-22	550	550	550	550	2,000	550
1988-03-18	578	578	577	577	6,000	577
1988-03-17	576	576	576	576	1,000	576
1988-03-16	575	575	575	575	7,000	575
1988-03-15	575	575	575	575	5,000	575
1988-03-14	580	585	580	585	2,000	585
1988-03-11	579	579	579	579	1,000	579
1988-03-10	599	600	599	599	4,000	599
1988-03-09	585	610	585	604	10,000	604
1988-03-05	575	575	575	575	1,000	575
1988-03-04	590	590	585	585	2,000	585
1988-03-03	609	609	609	609	6,000	609
1988-03-02	580	580	580	580	1,000	580
1988-03-01	590	590	580	590	5,000	590
1988-02-29	570	570	560	570	4,000	570
1988-02-25	570	570	570	570	2,000	570
1988-02-24	570	580	570	580	3,000	580
1988-02-23	560	560	560	560	1,000	560
1988-02-22	560	560	550	550	4,000	550
1988-02-19	564	564	564	564	3,000	564
1988-02-18	561	561	561	561	2,000	561
1988-02-17	550	551	550	551	2,000	551
1988-02-16	551	551	550	550	2,000	550
1988-02-15	540	550	540	550	6,000	550
1988-02-12	555	555	555	555	4,000	555
1988-02-10	560	560	560	560	4,000	560
1988-02-09	560	560	560	560	1,000	560
1988-02-08	569	569	560	560	2,000	560
1988-02-06	600	600	570	570	17,000	570
1988-02-05	630	630	590	600	30,000	600
1988-02-04	620	640	610	640	39,000	640
1988-02-03	570	600	570	594	41,000	594
1988-02-02	560	560	560	560	5,000	560
1988-01-30	569	569	530	530	13,000	530
1988-01-29	560	560	550	560	15,000	560
1988-01-28	511	520	511	520	2,000	520
1988-01-27	500	500	500	500	1,000	500
1988-01-21	492	492	492	492	1,000	492
1988-01-19	491	491	491	491	1,000	491
1988-01-14	490	490	490	490	1,000	490
1988-01-12	490	490	490	490	1,000	490
1988-01-08	500	500	500	500	1,000	500
1988-01-07	486	486	486	486	1,000	486

分割・併合履歴： [1984-11-27]1株→1.1株