2114 フジ日本精糖(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-245555555545543,400554
2021-09-225545565545543,900554
2021-09-215565565545548,400554
2021-09-175555575555562,900556
2021-09-16556557556556900556
2021-09-155575575545563,400556
2021-09-145565575555575,200557
2021-09-135555575545564,700556
2021-09-105555565555552,200555
2021-09-095555575555562,800556
2021-09-085545565545552,100555
2021-09-075545555545542,100554
2021-09-065565575545544,500554
2021-09-035555565555552,000555
2021-09-025555565555551,500555
2021-09-015575575555551,500555
2021-08-315555575555572,800557
2021-08-305565565555552,700555
2021-08-275565565555561,200556
2021-08-265555565545561,900556
2021-08-25554555554555700555
2021-08-245535555525552,500555
2021-08-235535545535532,100553
2021-08-205555555545551,300555
2021-08-195555555535542,300554
2021-08-185545555535552,100555
2021-08-175555565535541,800554
2021-08-165545555535555,100555
2021-08-135555555545541,500554
2021-08-12555555554554900554
2021-08-115555555545552,000555
2021-08-10555555553553800553
2021-08-065555555535531,000553
2021-08-055545555535551,700555
2021-08-045565565535543,200554
2021-08-03553554553554400554
2021-08-025545555515534,600553
2021-07-305555565535561,200556
2021-07-295555555545551,200555
2021-07-285555555535552,900555
2021-07-27554555554555900555
2021-07-265535545525542,400554
2021-07-215535555535532,000553
2021-07-20552554552554800554
2021-07-195535545535531,300553
2021-07-16553555553554800554
2021-07-15554556554555900555
2021-07-145535555535541,200554
2021-07-135555555515524,300552
2021-07-125545565545542,900554
2021-07-095535545525543,200554
2021-07-085555555535531,200553
2021-07-075565565535552,900555
2021-07-065565565535533,500553
2021-07-055555565535562,500556
2021-07-025565565555551,700555
2021-07-015555565555551,700555
2021-06-305565575555552,300555
2021-06-295585595575571,700557
2021-06-285605605575584,300558
2021-06-255575575565571,900557
2021-06-24557557555556900556
2021-06-235555575555551,500555
2021-06-225555575545542,500554
2021-06-215565565545552,800555
2021-06-185565575555552,000555
2021-06-175565575565561,800556
2021-06-165555575545562,800556
2021-06-155575585555555,500555
2021-06-145565575555564,100556
2021-06-115555565535562,300556
2021-06-105545555525536,300553
2021-06-095545555535552,800555
2021-06-085545555525543,100554
2021-06-075535545535541,600554
2021-06-045545545515533,300553
2021-06-035535545515543,400554
2021-06-025535535505522,200552
2021-06-015535535515521,300552
2021-05-315525525505511,100551
2021-05-285515535515513,500551
2021-05-275505525505521,400552
2021-05-265525525495505,900550
2021-05-255515525505502,500550
2021-05-245515525505511,900551
2021-05-215525525505511,700551
2021-05-205535535515511,900551
2021-05-195515525505502,600550
2021-05-185525525505521,900552
2021-05-175535535515511,900551
2021-05-145545545535533,500553
2021-05-135525545515533,000553
2021-05-125535565525542,200554
2021-05-115525565525544,400554
2021-05-1055555855055112,500551
2021-05-075585605555602,300560
2021-05-065515575515575,300557
2021-04-3056657055055121,000551
2021-04-285655665615668,800566
2021-04-2758558555856524,800565
2021-04-2655557355556110,900561
2021-04-235565565535531,900553
2021-04-225525555525541,100554
2021-04-215565565515517,700551
2021-04-205565565555563,200556
2021-04-195585585555554,600555
2021-04-165565575565563,700556
2021-04-155575595565564,700556
2021-04-145585585565561,500556
2021-04-135605615565586,500558
2021-04-125575585565565,700556
2021-04-095605605565563,400556
2021-04-085615615555595,300559
2021-04-075555605555554,200555
2021-04-065625645555556,100555
2021-04-055575645565588,900558
2021-04-025555595545597,400559
2021-04-015615615525558,400555
2021-03-315625645605627,700562
2021-03-3055357054256238,200562
2021-03-2959559758859349,000593
2021-03-2659659859559710,100597
2021-03-255945985945966,500596
2021-03-2459559859259614,800596
2021-03-235976005976006,700600
2021-03-225955985955989,100598
2021-03-1959359659059612,200596
2021-03-185925935915935,600593
2021-03-175905925905925,700592
2021-03-165905925895907,400590
2021-03-155875905865909,900590
2021-03-125865875855875,500587
2021-03-115855875835877,500587
2021-03-105805835805836,900583
2021-03-095795805785806,800580
2021-03-0857957957057812,600578
2021-03-055785795755795,200579
2021-03-045765785755783,700578
2021-03-035725775705755,000575
2021-03-025785785725728,100572
2021-03-0157357857357311,000573
2021-02-265705715675706,800570
2021-02-255715745665708,900570
2021-02-245705745705703,900570
2021-02-2256557256556910,100569
2021-02-195675695665672,900567
2021-02-185715715665677,100567
2021-02-175705735685686,100568
2021-02-165725755685709,000570
2021-02-1557457857157113,800571
2021-02-125695735695734,800573
2021-02-105675705665695,100569
2021-02-095675695655673,600567
2021-02-085635675635675,900567
2021-02-055635665625644,400564
2021-02-045605635605613,400561
2021-02-035595625595605,500560
2021-02-0256356755955916,300559
2021-02-015625675625634,200563
2021-01-295655675625625,500562
2021-01-285665695655664,600566
2021-01-275675685645673,200567
2021-01-265645675635632,000563
2021-01-255615645605624,400562
2021-01-225665665615614,800561
2021-01-215635685625634,600563
2021-01-2057057456156110,400561
2021-01-195655705645706,500570
2021-01-185655655625653,600565
2021-01-155625645615643,500564
2021-01-145635635605626,100562
2021-01-135615635605635,100563
2021-01-125595615595606,200560
2021-01-085595595585593,300559
2021-01-075575585565583,400558
2021-01-065585585565572,700557
2021-01-055575585555572,300557
2021-01-045585595555573,900557

分割・併合履歴 : [1984-11-27]1株→1.1株