2114 フジ日本精糖(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2444845044544618,700446
2022-06-234494504474504,500450
2022-06-224484494474484,800448
2022-06-214494494484493,500449
2022-06-204504504484484,200448
2022-06-174534534484525,100452
2022-06-164534534494535,500453
2022-06-1545045644845011,900450
2022-06-1444845044545011,500450
2022-06-134484494464499,800449
2022-06-1045045344945010,000450
2022-06-094494514484506,900450
2022-06-084474494474494,300449
2022-06-074484494474486,600448
2022-06-064504504474484,500448
2022-06-0344945044645010,600450
2022-06-024494494474493,700449
2022-06-014464504464489,400448
2022-05-314464484454465,200446
2022-05-304484484464469,100446
2022-05-274464474454466,500446
2022-05-264484484464484,600448
2022-05-254464484454484,000448
2022-05-244484494474475,500447
2022-05-2345145244945011,900450
2022-05-204534534504513,200451
2022-05-194534534504535,100453
2022-05-1845245445045410,800454
2022-05-1745545645145210,500452
2022-05-1646246445745810,700458
2022-05-134694714624638,700463
2022-05-124714724694718,200471
2022-05-114734744714724,500472
2022-05-104744744714738,300473
2022-05-094754764744754,300475
2022-05-064774774744769,300476
2022-05-024764794754767,200476
2022-04-2847948047648011,300480
2022-04-274774784764785,600478
2022-04-264784794774772,400477
2022-04-254774784774783,500478
2022-04-224784804784803,800480
2022-04-214804804774788,200478
2022-04-2048348347948011,000480
2022-04-194844844824833,300483
2022-04-184844854824849,300484
2022-04-1548548748448412,600484
2022-04-144864874854867,800486
2022-04-134884894864875,700487
2022-04-124914924884887,000488
2022-04-114974984924938,000493
2022-04-084994994974995,200499
2022-04-075005014985005,900500
2022-04-065005014995005,400500
2022-04-055005035005028,700502
2022-04-0450050250050013,200500
2022-04-0150350550050112,100501
2022-03-3150350550250412,700504
2022-03-3050850850050347,700503
2022-03-2952652952452449,400524
2022-03-2852752952752719,400527
2022-03-2552652852552711,600527
2022-03-245265285265268,500526
2022-03-235275295265266,500526
2022-03-225285315275278,700527
2022-03-185245305245285,800528
2022-03-175255275245257,200525
2022-03-165255255235243,700524
2022-03-155225235215224,200522
2022-03-145255255205228,200522
2022-03-115215245215243,600524
2022-03-105345345205227,000522
2022-03-095195315195254,600525
2022-03-085185205175193,000519
2022-03-075255265185189,600518
2022-03-045325335265267,500526
2022-03-035305335305324,300532
2022-03-025305355295309,500530
2022-03-0154554553053818,600538
2022-02-2853455552354764,300547
2022-02-255285335275335,800533
2022-02-245325325285323,400532
2022-02-225315325305322,800532
2022-02-215305335305334,800533
2022-02-185285305275305,500530
2022-02-175305305265303,900530
2022-02-165265295265293,600529
2022-02-155255305245259,000525
2022-02-145255265235265,600526
2022-02-105255275235275,900527
2022-02-095225255225234,600523
2022-02-085255255235236,200523
2022-02-075235255215256,400525
2022-02-045215245205248,200524
2022-02-0351752451752214,200522
2022-02-0251351951151720,900517
2022-02-0152552851151576,200515
2022-01-3156456954154540,700545
2022-01-285665665615649,100564
2022-01-275675675635664,600566
2022-01-265655655625651,600565
2022-01-255675675625624,700562
2022-01-245655655635633,800563
2022-01-215655675635656,400565
2022-01-205655665645643,200564
2022-01-195685685655655,400565
2022-01-185695695675684,100568
2022-01-175695695675694,000569
2022-01-145705705675702,900570
2022-01-135705715685712,300571
2022-01-125705715705701,900570
2022-01-115705715685712,600571
2022-01-075705725685684,900568
2022-01-065715725705712,000571
2022-01-055705725705723,200572
2022-01-045735735695727,300572

分割・併合履歴 : [1984-11-27]1株→1.1株