2114 フジ日本精糖(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-035445445405402,800540
2020-12-025425435415422,600542
2020-12-015475485435432,700543
2020-11-305455465405467,900546
2020-11-275435435385393,200539
2020-11-265455455385403,800540
2020-11-255375425365426,100542
2020-11-245375385355372,200537
2020-11-205365395345353,000535
2020-11-195375405365361,500536
2020-11-185405435375372,300537
2020-11-175425425385391,800539
2020-11-165435445395403,500540
2020-11-135435435415411,900541
2020-11-125455495425433,600543
2020-11-115405505405456,000545
2020-11-105395425385394,900539
2020-11-095405465375398,700539
2020-11-065325365325364,400536
2020-11-055365395325324,400532
2020-11-0454354453453417,400534
2020-11-025465525465463,900546
2020-10-305555555495501,300550
2020-10-295515545505523,100552
2020-10-2855956055355311,600553
2020-10-275565575555573,400557
2020-10-265545575515565,100556
2020-10-235515525485502,800550
2020-10-225505505475474,300547
2020-10-215485505475491,900549
2020-10-205455485455457,100545
2020-10-195435445395442,800544
2020-10-165405435395434,000543
2020-10-155425425405413,000541
2020-10-145415435405423,700542
2020-10-135415425405411,700541
2020-10-125405415385413,000541
2020-10-095345405335405,800540
2020-10-085315355305346,000534
2020-10-075365365325345,300534
2020-10-065395415355405,400540
2020-10-0553654553453910,900539
2020-10-0253554753454315,600543
2020-09-305355355305345,300534
2020-09-295305355305337,700533
2020-09-285305305275294,300529
2020-09-255255275245273,400527
2020-09-245225255225252,500525
2020-09-235225255215223,200522
2020-09-185225225205223,900522
2020-09-175215225195201,600520
2020-09-165205205185201,400520
2020-09-155205205185192,300519
2020-09-145205205185202,900520
2020-09-115175205175202,300520
2020-09-105185195155172,900517
2020-09-09515518514515700515
2020-09-085155175135132,100513
2020-09-075155175145151,900515
2020-09-045125195125154,000515
2020-09-035165195155153,300515
2020-09-025195205165191,600519
2020-09-015155205155196,100519
2020-08-315175185145154,700515
2020-08-285165165125124,400512
2020-08-275155155135133,500513
2020-08-265155155135152,500515
2020-08-255125145125141,600514
2020-08-245125135115133,200513
2020-08-215125125095112,500511
2020-08-205105125105121,700512
2020-08-19509512509510800510
2020-08-185135145095092,700509
2020-08-175085125085121,200512
2020-08-145125135075083,600508
2020-08-135115155075104,500510
2020-08-125105115075073,800507
2020-08-115065085065072,100507
2020-08-075055075055061,300506
2020-08-065065075045061,800506
2020-08-055065075035044,200504
2020-08-045095095045062,800506
2020-08-035115115075072,300507
2020-07-315105105055108,100510
2020-07-305125135115111,200511
2020-07-29514514511512900512
2020-07-285155155125143,100514
2020-07-275115145105143,500514
2020-07-225175175135131,100513
2020-07-215155185125162,700516
2020-07-205115145095132,900513
2020-07-175115125105111,300511
2020-07-165105115095111,700511
2020-07-155095115075103,400510
2020-07-145105105095101,200510
2020-07-135105115085102,600510
2020-07-105145155105101,500510
2020-07-095145145125122,400512
2020-07-085165165155151,300515
2020-07-075155165135131,300513
2020-07-065075125075112,500511
2020-07-0351651950550513,800505
2020-07-025205205175171,200517
2020-07-015205215175174,400517
2020-06-305215225215221,900522
2020-06-295235235205214,000521
2020-06-265205215175213,900521
2020-06-255215215175183,600518
2020-06-245205215195213,600521
2020-06-235205215185191,900519
2020-06-225215215185192,500519
2020-06-195165205165184,100518
2020-06-185195215185191,300519
2020-06-175215215195192,800519
2020-06-165195205165194,900519
2020-06-155155195155187,000518
2020-06-125115175105159,200515
2020-06-115155185145162,300516
2020-06-105115205105186,200518
2020-06-095145155125123,700512
2020-06-085155155135142,400514
2020-06-055145165125133,700513
2020-06-045155165145151,300515
2020-06-035155185125152,900515
2020-06-025145155115153,400515
2020-06-015105135105123,000512
2020-05-295105145105132,700513
2020-05-285145145095105,400510
2020-05-275095105055103,300510
2020-05-265085095055064,200506
2020-05-255045085025084,400508
2020-05-2250250450050010,800500
2020-05-215025055025026,400502
2020-05-2050851950150131,800501
2020-05-195105125055125,500512
2020-05-1850950950050810,200508
2020-05-155055095015094,900509
2020-05-145075095045053,100505
2020-05-135055075045061,300506
2020-05-1251551550150313,400503
2020-05-115095125085127,600512
2020-05-085075105065093,800509
2020-05-075075075045072,000507
2020-05-015085085015058,200505
2020-04-305085095045088,100508
2020-04-285075075015056,400505
2020-04-275005064985066,700506
2020-04-245005004964995,600499
2020-04-234954984954964,800496
2020-04-224994994944966,200496
2020-04-214924994924981,700498
2020-04-204955004924926,900492
2020-04-174924954914953,400495
2020-04-164964994914923,200492
2020-04-155005004954982,100498
2020-04-144984984934953,700495
2020-04-134904934904923,300492
2020-04-104914954904912,500491
2020-04-094965004904904,000490
2020-04-084844974844974,400497
2020-04-074804864804847,000484
2020-04-0648048047347713,200477
2020-04-034904924804818,600481
2020-04-024954964904909,800490
2020-04-014955004954956,400495
2020-03-3150450449550110,400501
2020-03-3050551049850331,200503
2020-03-2752053552053144,700531
2020-03-2652853052052818,200528
2020-03-2553053252253213,600532
2020-03-2451051551051212,900512
2020-03-2350250550150510,600505
2020-03-1950150450050011,900500
2020-03-1850150950150113,600501
2020-03-1749850849350410,000504
2020-03-1651451550050016,100500
2020-03-1350150449249920,500499
2020-03-125135185105149,100514
2020-03-115155235135136,300513
2020-03-1050151350051011,700510
2020-03-0952552551051022,700510
2020-03-0654054553053118,700531
2020-03-055465465405456,000545
2020-03-045325375325366,100536
2020-03-0354654753153132,000531
2020-03-0253855653754613,800546
2020-02-2855255253754024,200540
2020-02-275585605555567,900556
2020-02-265565605555606,700560
2020-02-2555556055555611,300556
2020-02-215625645595613,500561
2020-02-205625655605604,700560
2020-02-195595615575614,700561
2020-02-1856256455955910,500559
2020-02-175685685635636,100563
2020-02-145675695655664,400566
2020-02-135705705675672,500567
2020-02-125695695655695,800569
2020-02-105655685655683,800568
2020-02-075665665645642,600564
2020-02-065675675645645,400564
2020-02-055695695635675,200567
2020-02-045605655605646,900564
2020-02-035605635605618,600561
2020-01-315625695615629,100562
2020-01-305665675625639,500563
2020-01-295705705665675,000567
2020-01-285715715665687,900568
2020-01-2757257457057110,300571
2020-01-245705745705706,300570
2020-01-2357057556757016,800570
2020-01-2256756856556811,000568
2020-01-215655655635648,100564
2020-01-2056456556256511,200565
2020-01-175635645615636,800563
2020-01-165635635615623,500562
2020-01-155635635615616,000561
2020-01-145625645605629,400562
2020-01-1056056455855912,600559
2020-01-095585595575584,200558
2020-01-085575595565567,000556
2020-01-075595605575589,300558
2020-01-0656056055655612,600556

分割・併合履歴 : [1984-11-27]1株→1.1株