2114 フジ日本精糖(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1990-12-26 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 1990-12-25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1990-12-21 | 1,100 | 1,100 | 1,070 | 1,100 | 11,000 | 1,100 |
| 1990-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1990-12-19 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 | 1,150 |
| 1990-12-18 | 1,150 | 1,150 | 1,150 | 1,150 | 25,000 | 1,150 |
| 1990-12-17 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1990-12-14 | 1,150 | 1,150 | 1,150 | 1,150 | 31,000 | 1,150 |
| 1990-12-13 | 1,120 | 1,150 | 1,120 | 1,150 | 15,000 | 1,150 |
| 1990-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1990-12-11 | 1,060 | 1,080 | 1,060 | 1,080 | 17,000 | 1,080 |
| 1990-12-10 | 1,050 | 1,060 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1990-12-07 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1990-12-06 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 1,050 |
| 1990-12-05 | 1,030 | 1,030 | 1,000 | 1,030 | 29,000 | 1,030 |
| 1990-12-04 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 | 1,020 |
| 1990-12-03 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1990-11-30 | 1,030 | 1,050 | 1,030 | 1,040 | 53,000 | 1,040 |
| 1990-11-29 | 1,050 | 1,050 | 1,030 | 1,050 | 578,000 | 1,050 |
| 1990-11-28 | 1,000 | 1,050 | 995 | 1,050 | 605,000 | 1,050 |
| 1990-11-27 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1990-11-26 | 1,100 | 1,150 | 1,100 | 1,150 | 34,000 | 1,150 |
| 1990-11-22 | 1,060 | 1,100 | 1,060 | 1,100 | 57,000 | 1,100 |
| 1990-11-21 | 1,030 | 1,070 | 1,030 | 1,060 | 31,000 | 1,060 |
| 1990-11-20 | 990 | 1,040 | 990 | 1,040 | 51,000 | 1,040 |
| 1990-11-19 | 951 | 951 | 950 | 950 | 6,000 | 950 |
| 1990-11-16 | 901 | 951 | 901 | 951 | 22,000 | 951 |
| 1990-11-15 | 904 | 920 | 904 | 905 | 22,000 | 905 |
| 1990-11-13 | 842 | 870 | 842 | 870 | 6,000 | 870 |
| 1990-11-09 | 831 | 841 | 831 | 839 | 6,000 | 839 |
| 1990-11-08 | 830 | 830 | 820 | 830 | 25,000 | 830 |
| 1990-11-07 | 824 | 824 | 824 | 824 | 9,000 | 824 |
| 1990-11-05 | 754 | 754 | 754 | 754 | 4,000 | 754 |
| 1990-11-02 | 741 | 744 | 741 | 744 | 2,000 | 744 |
| 1990-10-29 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 1990-10-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1990-10-24 | 715 | 717 | 715 | 717 | 2,000 | 717 |
| 1990-10-23 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1990-10-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1990-10-11 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1990-10-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1990-10-08 | 698 | 698 | 698 | 698 | 6,000 | 698 |
| 1990-10-03 | 700 | 710 | 700 | 710 | 10,000 | 710 |
| 1990-10-01 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1990-09-28 | 700 | 710 | 700 | 710 | 19,000 | 710 |
| 1990-09-27 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 1990-09-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-09-13 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1990-09-12 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1990-09-11 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 1990-09-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1990-09-07 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 1990-08-31 | 701 | 702 | 700 | 700 | 4,000 | 700 |
| 1990-08-28 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1990-08-27 | 700 | 700 | 699 | 699 | 4,000 | 699 |
| 1990-08-24 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1990-08-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1990-08-21 | 830 | 830 | 800 | 800 | 4,000 | 800 |
| 1990-08-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1990-08-17 | 865 | 865 | 855 | 855 | 2,000 | 855 |
| 1990-08-01 | 889 | 890 | 889 | 890 | 4,000 | 890 |
| 1990-07-31 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 1990-07-30 | 885 | 886 | 885 | 886 | 6,000 | 886 |
| 1990-07-27 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1990-07-26 | 885 | 890 | 885 | 890 | 4,000 | 890 |
| 1990-07-25 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 1990-07-24 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-07-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1990-07-17 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1990-07-13 | 910 | 910 | 910 | 910 | 8,000 | 910 |
| 1990-07-12 | 903 | 910 | 903 | 910 | 3,000 | 910 |
| 1990-07-10 | 923 | 923 | 923 | 923 | 2,000 | 923 |
| 1990-07-09 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1990-07-06 | 871 | 885 | 871 | 885 | 3,000 | 885 |
| 1990-07-05 | 850 | 870 | 850 | 870 | 6,000 | 870 |
| 1990-07-04 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1990-07-03 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1990-06-29 | 841 | 843 | 841 | 843 | 5,000 | 843 |
| 1990-06-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1990-06-27 | 835 | 840 | 835 | 840 | 3,000 | 840 |
| 1990-06-26 | 835 | 835 | 835 | 835 | 6,000 | 835 |
| 1990-06-22 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1990-06-21 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1990-06-20 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1990-06-19 | 805 | 805 | 801 | 801 | 2,000 | 801 |
| 1990-06-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1990-06-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1990-06-04 | 820 | 820 | 790 | 790 | 4,000 | 790 |
| 1990-05-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1990-05-24 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1990-05-23 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1990-05-22 | 830 | 830 | 825 | 830 | 8,000 | 830 |
| 1990-05-21 | 830 | 830 | 830 | 830 | 13,000 | 830 |
| 1990-05-18 | 829 | 830 | 829 | 830 | 5,000 | 830 |
| 1990-05-17 | 850 | 850 | 831 | 831 | 5,000 | 831 |
| 1990-05-15 | 860 | 860 | 850 | 850 | 2,000 | 850 |
| 1990-05-14 | 851 | 851 | 851 | 851 | 6,000 | 851 |
| 1990-05-11 | 833 | 833 | 826 | 830 | 9,000 | 830 |
| 1990-05-09 | 772 | 783 | 772 | 783 | 2,000 | 783 |
| 1990-05-08 | 775 | 785 | 770 | 770 | 10,000 | 770 |
| 1990-05-07 | 785 | 785 | 770 | 770 | 6,000 | 770 |
| 1990-05-02 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1990-05-01 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1990-04-27 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1990-04-26 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1990-04-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1990-04-24 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1990-04-23 | 771 | 775 | 771 | 775 | 4,000 | 775 |
| 1990-04-20 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1990-04-19 | 780 | 781 | 780 | 781 | 3,000 | 781 |
| 1990-04-18 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1990-04-17 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1990-04-16 | 760 | 780 | 760 | 780 | 3,000 | 780 |
| 1990-04-13 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1990-04-11 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1990-04-06 | 765 | 765 | 760 | 760 | 10,000 | 760 |
| 1990-04-03 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1990-04-02 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1990-03-29 | 832 | 840 | 832 | 840 | 3,000 | 840 |
| 1990-03-26 | 875 | 875 | 855 | 855 | 9,000 | 855 |
| 1990-03-23 | 880 | 880 | 865 | 865 | 1,025,000 | 865 |
| 1990-03-22 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1990-03-20 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1990-03-16 | 940 | 940 | 931 | 931 | 5,000 | 931 |
| 1990-03-15 | 935 | 936 | 935 | 936 | 3,000 | 936 |
| 1990-03-14 | 960 | 960 | 933 | 933 | 16,000 | 933 |
| 1990-03-13 | 961 | 961 | 961 | 961 | 4,000 | 961 |
| 1990-03-12 | 965 | 965 | 961 | 961 | 4,000 | 961 |
| 1990-03-09 | 936 | 940 | 935 | 935 | 10,000 | 935 |
| 1990-03-08 | 931 | 931 | 931 | 931 | 5,000 | 931 |
| 1990-03-07 | 931 | 931 | 931 | 931 | 4,000 | 931 |
| 1990-03-01 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1990-02-28 | 900 | 920 | 900 | 920 | 5,000 | 920 |
| 1990-02-27 | 929 | 929 | 900 | 900 | 5,000 | 900 |
| 1990-02-26 | 960 | 960 | 929 | 929 | 9,000 | 929 |
| 1990-02-23 | 990 | 991 | 980 | 980 | 9,000 | 980 |
| 1990-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1990-02-21 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-02-20 | 1,010 | 1,050 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1990-02-19 | 1,010 | 1,020 | 995 | 1,010 | 17,000 | 1,010 |
| 1990-02-16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1990-02-15 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1990-02-14 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1990-02-13 | 1,060 | 1,080 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1990-02-09 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1990-02-08 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1990-02-07 | 1,150 | 1,160 | 1,110 | 1,110 | 18,000 | 1,110 |
| 1990-02-06 | 1,150 | 1,180 | 1,100 | 1,150 | 22,000 | 1,150 |
| 1990-02-05 | 1,180 | 1,180 | 1,140 | 1,180 | 65,000 | 1,180 |
| 1990-02-02 | 1,240 | 1,250 | 1,100 | 1,100 | 75,000 | 1,100 |
| 1990-02-01 | 1,070 | 1,250 | 1,050 | 1,250 | 183,000 | 1,250 |
| 1990-01-31 | 950 | 1,050 | 950 | 1,050 | 99,000 | 1,050 |
| 1990-01-30 | 925 | 945 | 908 | 945 | 72,000 | 945 |
| 1990-01-29 | 890 | 921 | 890 | 921 | 44,000 | 921 |
| 1990-01-26 | 891 | 891 | 890 | 890 | 17,000 | 890 |
| 1990-01-25 | 890 | 900 | 890 | 890 | 13,000 | 890 |
| 1990-01-24 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1990-01-23 | 875 | 890 | 875 | 890 | 14,000 | 890 |
| 1990-01-22 | 878 | 878 | 875 | 875 | 3,000 | 875 |
| 1990-01-18 | 875 | 875 | 874 | 875 | 12,000 | 875 |
| 1990-01-17 | 875 | 875 | 873 | 875 | 12,000 | 875 |
| 1990-01-16 | 880 | 890 | 873 | 873 | 19,000 | 873 |
| 1990-01-09 | 889 | 890 | 870 | 870 | 7,000 | 870 |
| 1990-01-05 | 871 | 890 | 870 | 890 | 9,000 | 890 |
| 1990-01-04 | 870 | 870 | 870 | 870 | 3,000 | 870 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
