2114 フジ日本(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