2114 フジ日本精糖(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1991-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-12-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-12-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-12-05 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1991-12-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-11-22 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-10-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1991-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1991-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1991-09-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-09-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-09-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1991-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-06-05 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1991-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-05-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1991-05-02 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1991-04-24 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-04-22 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1991-04-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1991-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-04-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1991-04-10 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-04-09 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1991-04-05 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1991-04-03 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 1,210 |
| 1991-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-03-25 | 1,260 | 1,260 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1991-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1991-03-20 | 1,280 | 1,310 | 1,280 | 1,300 | 12,000 | 1,300 |
| 1991-03-19 | 1,200 | 1,260 | 1,200 | 1,260 | 17,000 | 1,260 |
| 1991-03-18 | 1,160 | 1,220 | 1,160 | 1,220 | 14,000 | 1,220 |
| 1991-03-15 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1991-03-14 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 1,150 |
| 1991-03-08 | 1,130 | 1,140 | 1,130 | 1,130 | 40,000 | 1,130 |
| 1991-03-05 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1991-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-02-21 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 1,150 |
| 1991-02-20 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1991-02-19 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 1,150 |
| 1991-02-18 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1991-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-02-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-02-13 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1991-02-08 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 1,150 |
| 1991-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1991-02-06 | 1,100 | 1,150 | 1,100 | 1,150 | 17,000 | 1,150 |
| 1991-02-04 | 1,110 | 1,120 | 1,080 | 1,100 | 13,000 | 1,100 |
| 1991-02-01 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-01-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1991-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-01-24 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1991-01-23 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1991-01-22 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1991-01-17 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 1,150 |
| 1991-01-16 | 1,130 | 1,150 | 1,130 | 1,150 | 9,000 | 1,150 |
| 1991-01-11 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1991-01-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1991-01-09 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1991-01-08 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1991-01-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
