2114 フジ日本精糖(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281901901901902,000190
2001-12-261901901901901,000190
2001-12-2519019019019011,000190
2001-12-211971981971983,000198
2001-12-191981981981981,000198
2001-12-1819920019920011,000200
2001-12-172002002002001,000200
2001-12-132002002002002,000200
2001-12-122002002002006,000200
2001-12-112002002002004,000200
2001-12-102072072002005,000200
2001-12-072032082032085,000208
2001-12-041911911901902,000190
2001-12-031901901901902,000190
2001-11-3019920719019010,000190
2001-11-292002001991996,000199
2001-11-282002001901902,000190
2001-11-262062062062061,000206
2001-11-2221021021021010,000210
2001-11-211761761761761,000176
2001-11-201751751751751,000175
2001-11-191751751751752,000175
2001-11-161841841751756,000175
2001-11-141951951941948,000194
2001-11-122042042042041,000204
2001-11-082272272142142,000214
2001-11-052172172172171,000217
2001-11-022172172172171,000217
2001-11-012152292152292,000229
2001-10-312332332332331,000233
2001-10-3023823823823810,000238
2001-10-252302302302301,000230
2001-10-242312312312311,000231
2001-10-232372372372371,000237
2001-10-192332392332399,000239
2001-10-182332332312326,000232
2001-10-172332332332331,000233
2001-10-162322372322372,000237
2001-10-052352352302304,000230
2001-10-042352352352354,000235
2001-10-0325425423523520,000235
2001-10-022892892742742,000274
2001-09-183093093093091,000309
2001-09-113103103103101,000310
2001-09-103103103103101,000310
2001-09-063153153153151,000315
2001-08-283153153153151,000315
2001-08-273003003003001,000300
2001-08-233053053053051,000305
2001-08-223053053053051,000305
2001-08-083353353353351,000335
2001-08-063343343343341,000334
2001-08-023353353353351,000335
2001-07-273353353353351,000335
2001-07-253353353353351,000335
2001-07-243353353353351,000335
2001-06-053653653653651,000365
2001-05-233603603603601,000360
2001-05-163603603603603,000360
2001-05-153603603603605,000360
2001-05-143603603603605,000360
2001-05-1134536034536010,000360
2001-05-103453453453451,000345
2001-05-083303303303301,000330
2001-05-023363363363361,000336
2001-04-273353353353351,000335
2001-04-2436036036036010,000360
2001-04-203603603603601,000360
2001-04-173683683683681,000368
2001-04-123603603603605,000360
2001-04-113603603603602,000360
2001-04-103563563563561,000356
2001-04-053603603553554,000355
2001-04-043553603553606,000360
2001-04-033553553553551,000355
2001-04-023553553553552,000355
2001-03-283543553543554,000355
2001-03-273553553553553,000355
2001-03-2635035535035512,000355
2001-03-233253253253251,000325
2001-03-073283303283305,000330
2001-03-053303303303304,000330
2001-03-013293303293303,000330
2001-02-273303303303301,000330
2001-02-2633033033033012,000330
2001-02-1532033032033012,000330
2001-02-143203203203204,000320
2001-02-073013013013011,000301
2001-02-053003003003001,000300
2001-02-023103103003003,000300
2001-02-013003103003102,000310
2001-01-303103103103103,000310
2001-01-263053053053051,000305
2001-01-233053053053054,000305
2001-01-193003003003003,000300
2001-01-163003003003005,000300
2001-01-1229530029530011,000300
2001-01-112903002903002,000300
2001-01-102902902902903,000290
2001-01-0928228228028212,000282
2001-01-052802822802826,000282

分割・併合履歴 : [1984-11-27]1株→1.1株