2114 フジ日本(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	860	860	860	860	1,000	860
1989-12-28	861	865	861	865	2,000	865
1989-12-27	849	860	849	860	14,000	860
1989-12-26	845	850	845	850	15,000	850
1989-12-25	855	855	850	855	53,000	855
1989-12-22	860	885	860	885	16,000	885
1989-12-21	860	861	860	860	3,000	860
1989-12-20	860	885	860	875	9,000	875
1989-12-19	869	869	853	853	5,000	853
1989-12-18	853	870	850	870	10,000	870
1989-12-15	860	860	855	855	5,000	855
1989-12-14	860	860	858	858	5,000	858
1989-12-13	886	886	858	858	5,000	858
1989-12-12	885	885	885	885	2,000	885
1989-12-11	885	885	885	885	3,000	885
1989-12-08	887	887	887	887	5,000	887
1989-12-07	860	866	860	866	3,000	866
1989-12-06	869	872	869	870	7,000	870
1989-12-05	870	870	870	870	2,000	870
1989-12-04	855	860	848	860	8,000	860
1989-12-01	887	887	869	869	10,000	869
1989-11-30	888	890	888	888	4,000	888
1989-11-29	900	913	890	898	53,000	898
1989-11-28	835	890	835	890	89,000	890
1989-11-27	834	835	834	834	3,000	834
1989-11-24	823	840	815	835	24,000	835
1989-11-22	823	823	823	823	2,000	823
1989-11-21	824	824	824	824	2,000	824
1989-11-20	823	824	823	824	3,000	824
1989-11-17	820	820	820	820	1,000	820
1989-11-16	794	794	794	794	1,000	794
1989-11-15	800	800	800	800	5,000	800
1989-11-13	803	803	800	800	10,000	800
1989-11-10	800	800	790	800	7,000	800
1989-11-09	807	807	795	795	8,000	795
1989-11-08	805	807	805	807	5,000	807
1989-11-07	815	815	805	805	4,000	805
1989-11-06	815	815	815	815	1,000	815
1989-11-02	815	815	815	815	1,000	815
1989-11-01	815	815	815	815	1,000	815
1989-10-30	830	830	830	830	2,000	830
1989-10-27	810	810	810	810	1,000	810
1989-10-26	810	810	810	810	2,000	810
1989-10-25	828	828	805	820	16,000	820
1989-10-24	830	830	830	830	2,000	830
1989-10-23	822	840	821	825	19,000	825
1989-10-20	801	810	801	810	4,000	810
1989-10-19	790	792	790	791	3,000	791
1989-10-18	795	795	770	779	13,000	779
1989-10-17	799	799	799	799	1,000	799
1989-10-13	800	801	790	801	19,000	801
1989-10-12	803	803	800	800	9,000	800
1989-10-09	821	850	821	830	28,000	830
1989-10-06	810	820	810	820	139,000	820
1989-10-05	780	785	771	785	21,000	785
1989-10-04	745	750	740	750	6,000	750
1989-10-03	726	726	726	726	2,000	726
1989-10-02	727	727	725	725	5,000	725
1989-09-29	730	730	727	727	8,000	727
1989-09-28	726	727	725	725	10,000	725
1989-09-27	726	727	726	727	2,000	727
1989-09-26	722	725	722	725	2,000	725
1989-09-25	726	726	722	722	4,000	722
1989-09-22	725	726	721	721	4,000	721
1989-09-21	720	720	720	720	2,000	720
1989-09-20	729	729	723	725	14,000	725
1989-09-19	749	749	740	740	10,000	740
1989-09-18	750	750	745	750	17,000	750
1989-09-14	720	750	710	750	11,000	750
1989-09-13	702	702	700	701	7,000	701
1989-09-12	699	699	690	699	3,000	699
1989-09-11	688	688	688	688	1,000	688
1989-09-07	685	685	685	685	1,000	685
1989-09-06	682	685	682	685	4,000	685
1989-09-05	685	685	685	685	6,000	685
1989-09-04	685	685	685	685	1,000	685
1989-09-01	681	681	681	681	6,000	681
1989-08-30	681	681	681	681	4,000	681
1989-08-28	681	681	681	681	8,000	681
1989-08-17	670	679	670	679	6,000	679
1989-08-11	679	679	660	660	6,000	660
1989-08-10	675	675	675	675	4,000	675
1989-08-08	645	660	645	660	4,000	660
1989-08-01	642	642	641	641	10,000	641
1989-07-31	640	640	640	640	2,000	640
1989-07-28	640	640	640	640	2,000	640
1989-07-26	640	640	640	640	3,000	640
1989-07-25	640	640	640	640	1,000	640
1989-07-24	650	650	640	640	8,000	640
1989-07-21	649	650	649	650	2,000	650
1989-07-20	650	650	650	650	1,000	650
1989-07-18	660	660	660	660	2,000	660
1989-07-17	660	660	660	660	4,000	660
1989-07-12	660	660	660	660	2,000	660
1989-07-11	660	660	660	660	1,000	660
1989-07-03	665	665	665	665	2,000	665
1989-06-26	665	665	665	665	1,000	665
1989-06-21	665	665	665	665	3,000	665
1989-06-12	640	640	640	640	1,000	640
1989-06-05	669	669	669	669	2,000	669
1989-06-01	679	679	679	679	7,000	679
1989-05-31	679	679	679	679	1,000	679
1989-05-30	679	679	679	679	5,000	679
1989-05-26	655	655	655	655	1,000	655
1989-05-24	655	655	655	655	1,000	655
1989-05-22	655	655	655	655	1,000	655
1989-05-19	640	640	640	640	10,000	640
1989-05-18	675	680	675	680	4,000	680
1989-05-17	670	675	670	675	3,000	675
1989-05-15	670	680	670	680	3,000	680
1989-05-12	680	680	680	680	4,000	680
1989-05-11	670	681	670	680	9,000	680
1989-05-10	668	670	668	670	8,000	670
1989-05-09	670	670	670	670	1,000	670
1989-05-08	660	660	660	660	2,000	660
1989-05-02	621	640	621	640	3,000	640
1989-04-07	601	601	601	601	1,000	601
1989-04-06	601	601	601	601	1,000	601
1989-04-05	620	620	620	620	3,000	620
1989-03-31	620	620	620	620	1,000	620
1989-03-29	620	620	620	620	5,000	620
1989-03-20	622	622	622	622	1,000	622
1989-03-10	629	629	629	629	2,000	629
1989-03-08	650	650	650	650	1,000	650
1989-03-03	650	650	650	650	2,000	650
1989-03-01	655	660	655	660	6,000	660
1989-02-23	665	665	665	665	10,000	665
1989-02-22	660	660	660	660	1,000	660
1989-02-21	660	660	660	660	1,000	660
1989-02-16	665	665	665	665	1,000	665
1989-02-15	665	665	665	665	2,000	665
1989-02-08	665	665	665	665	2,000	665
1989-02-07	665	665	665	665	1,000	665
1989-02-06	670	670	670	670	2,000	670
1989-02-03	675	675	675	675	2,000	675
1989-02-02	680	680	680	680	5,000	680
1989-02-01	696	700	690	690	7,000	690
1989-01-31	696	700	696	700	4,000	700
1989-01-30	691	696	691	696	2,000	696
1989-01-28	699	699	690	690	6,000	690
1989-01-27	688	689	687	689	6,000	689
1989-01-26	689	689	687	687	2,000	687
1989-01-25	680	690	680	689	4,000	689
1989-01-24	690	690	690	690	7,000	690
1989-01-23	630	650	630	650	7,000	650
1989-01-20	630	630	630	630	1,000	630
1989-01-19	601	602	601	602	5,000	602
1989-01-18	600	601	600	601	3,000	601
1989-01-17	610	610	610	610	4,000	610
1989-01-13	600	600	595	595	6,000	595
1989-01-12	586	595	586	595	2,000	595
1989-01-11	580	585	580	585	2,000	585
1989-01-10	579	579	575	575	2,000	575
1989-01-09	580	580	580	580	1,000	580
1989-01-06	570	570	560	560	5,000	560
1989-01-05	571	571	571	571	1,000	571
1989-01-04	560	560	560	560	2,000	560

分割・併合履歴： [1984-11-27]1株→1.1株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31