2114 フジ日本精糖(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-27	280	280	280	280	1,000	280
1999-12-22	270	275	270	275	2,000	275
1999-12-20	270	270	270	270	1,000	270
1999-12-09	280	280	280	280	1,000	280
1999-11-26	285	285	285	285	1,000	285
1999-11-25	285	285	285	285	1,000	285
1999-11-24	285	285	285	285	1,000	285
1999-11-22	285	285	285	285	1,000	285
1999-11-09	290	290	290	290	1,000	290
1999-11-05	295	295	295	295	1,000	295
1999-11-01	300	300	300	300	1,000	300
1999-10-29	280	280	280	280	1,000	280
1999-10-26	290	290	290	290	1,000	290
1999-10-25	300	300	300	300	1,000	300
1999-10-22	300	300	300	300	1,000	300
1999-10-21	294	294	294	294	1,000	294
1999-10-18	294	294	294	294	1,000	294
1999-10-14	300	300	300	300	1,000	300
1999-10-05	310	310	310	310	1,000	310
1999-09-29	320	320	320	320	1,000	320
1999-09-24	320	320	320	320	1,000	320
1999-09-07	270	325	270	325	2,000	325
1999-09-03	330	330	330	330	1,000	330
1999-09-01	335	345	335	345	3,000	345
1999-08-19	355	355	355	355	3,000	355
1999-08-16	320	320	320	320	1,000	320
1999-08-13	310	310	310	310	1,000	310
1999-08-04	320	320	320	320	1,000	320
1999-08-03	320	320	320	320	1,000	320
1999-07-28	320	320	320	320	2,000	320
1999-07-27	323	323	323	323	1,000	323
1999-07-15	321	321	321	321	4,000	321
1999-07-14	321	321	321	321	4,000	321
1999-07-13	321	321	321	321	4,000	321
1999-07-12	321	321	321	321	10,000	321
1999-07-09	321	321	320	320	5,000	320
1999-07-08	325	325	321	321	4,000	321
1999-07-06	325	325	320	320	3,000	320
1999-07-02	325	325	325	325	1,000	325
1999-07-01	325	325	325	325	5,000	325
1999-06-30	325	325	325	325	4,000	325
1999-06-29	324	324	324	324	1,000	324
1999-06-28	325	325	325	325	1,000	325
1999-06-25	325	325	325	325	5,000	325
1999-06-22	325	325	325	325	1,000	325
1999-06-21	328	328	325	328	8,000	328
1999-06-18	328	328	326	328	3,000	328
1999-06-17	328	328	328	328	1,000	328
1999-06-16	328	328	325	325	2,000	325
1999-06-15	328	328	328	328	3,000	328
1999-06-14	328	328	328	328	1,000	328
1999-06-11	328	328	328	328	5,000	328
1999-06-07	328	328	328	328	1,000	328
1999-06-04	329	329	328	328	2,000	328
1999-05-28	354	354	329	329	4,000	329
1999-05-26	357	357	357	357	1,000	357
1999-05-25	370	370	370	370	1,000	370
1999-05-17	370	370	370	370	2,000	370
1999-05-13	390	390	390	390	3,000	390
1999-05-10	355	355	355	355	10,000	355
1999-05-07	390	390	390	390	2,000	390
1999-04-28	390	390	390	390	1,000	390
1999-04-27	391	391	391	391	2,000	391
1999-04-26	390	391	390	391	3,000	391
1999-04-23	391	391	391	391	1,000	391
1999-04-22	391	391	391	391	1,000	391
1999-04-21	396	396	396	396	1,000	396
1999-04-20	396	396	396	396	1,000	396
1999-04-19	395	395	395	395	3,000	395
1999-04-14	395	395	395	395	4,000	395
1999-04-13	395	395	395	395	1,000	395
1999-04-12	408	408	408	408	1,000	408
1999-04-09	398	398	398	398	2,000	398
1999-04-08	410	410	410	410	1,000	410
1999-04-05	425	425	425	425	1,000	425
1999-03-31	435	440	435	440	3,000	440
1999-03-29	433	435	433	435	2,000	435
1999-03-26	433	433	433	433	2,000	433
1999-03-25	434	434	434	434	1,000	434
1999-03-24	434	434	434	434	1,000	434
1999-03-23	439	439	439	439	1,000	439
1999-03-17	440	440	440	440	1,000	440
1999-03-16	440	440	440	440	1,000	440
1999-03-15	440	440	440	440	1,000	440
1999-03-08	441	441	441	441	1,000	441
1999-03-05	416	431	416	431	7,000	431
1999-03-04	416	416	416	416	1,000	416
1999-03-03	416	416	416	416	1,000	416
1999-02-26	416	416	416	416	1,000	416
1999-02-19	415	416	415	416	2,000	416
1999-02-16	415	415	415	415	3,000	415
1999-02-15	415	415	415	415	1,000	415
1999-02-12	422	422	415	415	6,000	415
1999-02-10	422	427	422	422	3,000	422
1999-02-09	427	427	427	427	1,000	427
1999-02-01	452	452	452	452	2,000	452
1999-01-13	452	452	452	452	1,000	452

分割・併合履歴： [1984-11-27]1株→1.1株