2114 フジ日本精糖(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-121,0481,0501,0421,0427,2001,042
2024-07-111,0481,0491,0421,0484,2001,048
2024-07-101,0471,0471,0421,0453,6001,045
2024-07-091,0441,0461,0401,0466,9001,046
2024-07-081,0461,0481,0401,0447,3001,044
2024-07-051,0501,0521,0411,04816,0001,048
2024-07-041,0511,0531,0501,0534,4001,053
2024-07-031,0531,0531,0501,0504,2001,050
2024-07-021,0521,0531,0481,0499,5001,049
2024-07-011,0491,0501,0461,0476,6001,047
2024-06-281,0481,0481,0441,0476,5001,047
2024-06-271,0431,0451,0421,0458,8001,045
2024-06-261,0361,0421,0321,0428,8001,042
2024-06-251,0301,0371,0301,03410,1001,034
2024-06-241,0351,0401,0321,0348,8001,034
2024-06-211,0361,0381,0351,0363,4001,036
2024-06-201,0381,0381,0331,0362,4001,036
2024-06-191,0271,0381,0271,03815,7001,038
2024-06-181,0251,0271,0221,0275,5001,027
2024-06-171,0261,0261,0231,0256,0001,025
2024-06-141,0191,0241,0191,0243,8001,024
2024-06-131,0201,0251,0201,0226,2001,022
2024-06-121,0201,0241,0161,0206,1001,020
2024-06-111,0171,0201,0171,0173,0001,017
2024-06-101,0161,0191,0161,0176,3001,017
2024-06-071,0191,0191,0151,0155,6001,015
2024-06-061,0201,0201,0151,0192,5001,019
2024-06-051,0211,0221,0161,0222,5001,022
2024-06-041,0231,0251,0121,0217,9001,021
2024-06-031,0151,0241,0151,02020,6001,020
2024-05-311,0021,0161,0021,01610,9001,016
2024-05-301,0011,0061,0001,0035,9001,003
2024-05-291,0061,0151,0031,0077,7001,007
2024-05-281,0151,0151,0111,0136,7001,013
2024-05-271,0141,0151,0101,0149,9001,014
2024-05-241,0101,0141,0051,0096,2001,009
2024-05-231,0101,0151,0071,0094,7001,009
2024-05-221,0111,0121,0041,0095,6001,009
2024-05-211,0101,0161,0061,0119,4001,011
2024-05-201,0061,0171,0061,01011,7001,010
2024-05-171,0001,0081,0001,0064,5001,006
2024-05-161,0071,0101,0011,0055,5001,005
2024-05-151,0151,0151,0071,0097,2001,009
2024-05-141,0111,0151,0101,0159,2001,015
2024-05-131,0011,0101,0001,00718,6001,007
2024-05-101,0011,0019971,0006,6001,000
2024-05-091,0001,0019951,00112,0001,001
2024-05-089941,00099399914,700999
2024-05-0799299798799411,100994
2024-05-0299199698299210,700992
2024-05-0197899196799142,300991
2024-04-3099499896897573,600975
2024-04-269939939839909,800990
2024-04-2599599598398911,600989
2024-04-241,0041,00499599613,900996
2024-04-239931,00299399816,100998
2024-04-229819919819918,300991
2024-04-1998598896997618,200976
2024-04-189829919809837,000983
2024-04-1798598997297613,700976
2024-04-1699699698298417,000984
2024-04-159961,0029969979,000997
2024-04-129971,00599199725,100997
2024-04-1199099598599514,300995
2024-04-1098999498899212,600992
2024-04-0997699097698717,300987
2024-04-0897397697197511,700975
2024-04-0596597296196919,800969
2024-04-0497597596797013,500970
2024-04-0395897395097125,600971
2024-04-0299299296696947,200969
2024-04-011,0001,00098698632,600986
2024-03-2999599799299723,800997
2024-03-2898099698099529,100995
2024-03-271,0001,0019981,00021,5001,000
2024-03-269981,00099699926,400999
2024-03-2599899999799724,800997
2024-03-221,0031,00399799742,200997
2024-03-211,0001,0029971,00025,6001,000
2024-03-191,0001,00499499745,800997
2024-03-181,0081,0139991,00037,4001,000
2024-03-151,0081,0161,0061,00729,2001,007
2024-03-141,0001,0101,0001,00821,1001,008
2024-03-131,0011,00499899915,600999
2024-03-129961,0049961,00414,7001,004
2024-03-111,0111,01199299849,900998
2024-03-081,0111,0151,0081,01130,5001,011
2024-03-071,0261,0261,0131,01616,9001,016
2024-03-061,0111,0271,0111,02618,6001,026
2024-03-051,0131,0161,0101,01215,7001,012
2024-03-041,0191,0241,0101,01325,3001,013
2024-03-011,0301,0301,0191,02510,2001,025
2024-02-291,0241,0261,0181,02514,3001,025
2024-02-281,0321,0331,0231,02611,6001,026
2024-02-271,0261,0381,0221,03215,3001,032
2024-02-261,0261,0281,0181,02518,0001,025
2024-02-221,0181,0271,0181,0229,8001,022
2024-02-211,0271,0291,0151,01913,3001,019
2024-02-201,0391,0431,0231,02615,8001,026
2024-02-191,0191,0381,0101,03823,3001,038
2024-02-161,0011,0151,0011,01015,4001,010
2024-02-151,0121,0121,0011,00129,6001,001
2024-02-141,0411,0411,0161,02324,9001,023
2024-02-131,0501,0531,0371,04130,8001,041
2024-02-091,0501,0581,0411,04323,6001,043
2024-02-081,0641,0641,0481,05324,1001,053
2024-02-071,0581,0731,0561,06627,8001,066
2024-02-061,0561,0691,0421,05839,2001,058
2024-02-051,0681,0711,0531,05747,3001,057
2024-02-021,0941,0941,0531,06882,9001,068
2024-02-011,0791,0951,0381,094167,5001,094
2024-01-311,1251,1491,1161,149144,2001,149
2024-01-301,1091,1171,0931,11547,9001,115
2024-01-291,0701,1031,0701,09860,5001,098
2024-01-261,0871,0871,0551,06236,4001,062
2024-01-251,0781,0921,0621,09286,3001,092
2024-01-241,0251,0351,0211,02821,2001,028
2024-01-231,0261,0291,0151,02113,1001,021
2024-01-221,0081,0301,0081,02624,9001,026
2024-01-191,0101,0101,0011,00813,6001,008
2024-01-181,0081,0131,0051,00910,6001,009
2024-01-171,0151,0241,0051,00513,1001,005
2024-01-161,0301,0301,0071,00731,9001,007
2024-01-151,0191,0281,0191,02523,7001,025
2024-01-121,0151,0161,0081,01222,9001,012
2024-01-111,0071,0261,0071,01726,9001,017
2024-01-101,0051,0079981,00228,0001,002
2024-01-099881,0089841,00341,5001,003
2024-01-0597798897798325,900983
2024-01-0496097695197629,100976

分割・併合履歴 : [1984-11-27]1株→1.1株