2114 フジ日本精糖(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293053053053054,000305
2006-12-2831531530530510,000305
2006-12-273103153103153,000315
2006-12-263053053053053,000305
2006-12-253053053053051,000305
2006-12-223103103053052,000305
2006-12-213053053053052,000305
2006-12-203123123103106,000310
2006-12-193133163123147,000314
2006-12-183103173103129,000312
2006-12-153103103103103,000310
2006-12-1429431029431022,000310
2006-12-133033032973036,000303
2006-12-123023023023021,000302
2006-12-083053052952957,000295
2006-12-073053053053053,000305
2006-12-063053053053053,000305
2006-12-053063063053058,000305
2006-12-043053053053051,000305
2006-12-013003003003001,000300
2006-11-302992992992991,000299
2006-11-292992992992994,000299
2006-11-242942942792794,000279
2006-11-212942942942943,000294
2006-11-203003003003001,000300
2006-11-1730330630330513,000305
2006-11-163033033033031,000303
2006-11-153003003003001,000300
2006-11-143003003003003,000300
2006-11-133003003003003,000300
2006-11-103003003003004,000300
2006-11-093003003003002,000300
2006-11-083003003003002,000300
2006-11-073003002992993,000299
2006-11-063003002992997,000299
2006-11-023003003003001,000300
2006-10-313073072953007,000300
2006-10-303073073073073,000307
2006-10-263073073073073,000307
2006-10-253013073013074,000307
2006-10-243003003003007,000300
2006-10-233093092892999,000299
2006-10-203103103103103,000310
2006-10-193103103103104,000310
2006-10-1829231029231020,000310
2006-10-172922922922921,000292
2006-10-162902912902912,000291
2006-10-122822822822821,000282
2006-10-1129129127028213,000282
2006-10-102912912912918,000291
2006-10-062912912912913,000291
2006-10-042912912912911,000291
2006-09-292912912862863,000286
2006-09-252912912912912,000291
2006-09-223013013013011,000301
2006-09-213013013013011,000301
2006-09-202992992992993,000299
2006-09-192992992992991,000299
2006-09-153023022982986,000298
2006-09-1330430430230210,000302
2006-09-123043043043042,000304
2006-09-073083083043044,000304
2006-09-063083083083084,000308
2006-09-053053053053053,000305
2006-09-043053053053054,000305
2006-09-013073073053053,000305
2006-08-313053053053051,000305
2006-08-303033033023033,000303
2006-08-293023023023022,000302
2006-08-2830830829330014,000300
2006-08-253083083083084,000308
2006-08-243083083083081,000308
2006-08-233043043043041,000304
2006-08-2230230230130110,000301
2006-08-213063083043083,000308
2006-08-183043043043042,000304
2006-08-173043043033037,000303
2006-08-1631131130130222,000302
2006-08-153183203113117,000311
2006-08-1430532630532626,000326
2006-08-103023023023021,000302
2006-08-093023023023022,000302
2006-08-083023023023021,000302
2006-08-073003023003026,000302
2006-08-043003013003003,000300
2006-08-032993002993004,000300
2006-08-022982982982981,000298
2006-08-012982982982984,000298
2006-07-312882982882985,000298
2006-07-282862882832887,000288
2006-07-272852862852864,000286
2006-07-262902952852859,000285
2006-07-252702702702701,000270
2006-07-242802802692695,000269
2006-07-202762762762761,000276
2006-07-192762762662674,000267
2006-07-182802802792794,000279
2006-07-142852852802804,000280
2006-07-132932932932933,000293
2006-07-122912912912911,000291
2006-07-112922922912913,000291
2006-07-102942942902908,000290
2006-07-0729329528829511,000295
2006-07-062782782782783,000278
2006-07-052782782782781,000278
2006-07-032862872862872,000287
2006-06-302852852852852,000285
2006-06-292832852832854,000285
2006-06-282752752752751,000275
2006-06-2727527926927917,000279
2006-06-262882882882889,000288
2006-06-222882882882881,000288
2006-06-202892932892932,000293
2006-06-192942942942942,000294
2006-06-162882942882949,000294
2006-06-132802852802859,000285
2006-06-122722762722768,000276
2006-06-092792802732807,000280
2006-06-082812812812817,000281
2006-06-0726227926227931,000279
2006-06-0627327825525525,000255
2006-06-0528028028028014,000280
2006-06-0229129128028921,000289
2006-06-012952952912917,000291
2006-05-3130430429029025,000290
2006-05-3031331531131410,000314
2006-05-293113113113113,000311
2006-05-263063113063116,000311
2006-05-253083083063064,000306
2006-05-243103103103109,000310
2006-05-233193193193191,000319
2006-05-223203233203235,000323
2006-05-193173173173171,000317
2006-05-1830531230531216,000312
2006-05-173013013003002,000300
2006-05-163223223053056,000305
2006-05-123233233233233,000323
2006-05-103233233233231,000323
2006-05-093233273233236,000323
2006-05-083233233233231,000323
2006-04-283223223223221,000322
2006-04-273233323233322,000332
2006-04-263223243223233,000323
2006-04-253333333253254,000325
2006-04-243403403303346,000334
2006-04-2133133132332316,000323
2006-04-203343343323324,000332
2006-04-193443443423422,000342
2006-04-183213213213212,000321
2006-04-173303303303301,000330
2006-04-1433633632733013,000330
2006-04-133353363353364,000336
2006-04-1234534633933917,000339
2006-04-1133634533634513,000345
2006-04-1033634032634020,000340
2006-04-073363363363361,000336
2006-04-063353363353364,000336
2006-04-053303353303354,000335
2006-04-043333353333352,000335
2006-04-033373373293344,000334
2006-03-313353353273273,000327
2006-03-303303303263262,000326
2006-03-283403403343403,000340
2006-03-273403473403472,000347
2006-03-243493493493491,000349
2006-03-233383503363507,000350
2006-03-223323343323345,000334
2006-03-203333333303303,000330
2006-03-173343343243246,000324
2006-03-163253253243244,000324
2006-03-1532533032032010,000320
2006-03-143253253253257,000325
2006-03-133263263253252,000325
2006-03-093173173173173,000317
2006-03-083143143143142,000314
2006-03-073263263133137,000313
2006-03-063263273263263,000326
2006-03-033263263263261,000326
2006-03-023393393263265,000326
2006-03-013353393353395,000339
2006-02-283323403323358,000335
2006-02-273303323303305,000330
2006-02-243243353243352,000335
2006-02-223203203203201,000320
2006-02-212992992992994,000299
2006-02-2033533531131111,000311
2006-02-1735035033533532,000335
2006-02-1635035034834810,000348
2006-02-1535535534834819,000348
2006-02-1434935234835244,000352
2006-02-1335935935035012,000350
2006-02-1036236235735718,000357
2006-02-093623653623629,000362
2006-02-0837137136136126,000361
2006-02-0736937136037123,000371
2006-02-0636336535635970,000359
2006-02-033563563533539,000353
2006-02-0235536035535521,000355
2006-02-0135835835435413,000354
2006-01-3136136135635627,000356
2006-01-3036136136136115,000361
2006-01-2736536536236232,000362
2006-01-2635536035536016,000360
2006-01-253553553533539,000353
2006-01-2435235535135513,000355
2006-01-233523533523523,000352
2006-01-2034935534935024,000350
2006-01-1934534734534716,000347
2006-01-1835535534234657,000346
2006-01-1737137136536524,000365
2006-01-1636837436336620,000366
2006-01-1337437436736717,000367
2006-01-1236437036236957,000369
2006-01-113663673663669,000366
2006-01-1036937036636732,000367
2006-01-0636537036136580,000365
2006-01-0534835534835521,000355
2006-01-043473473473477,000347

分割・併合履歴 : [1984-11-27]1株→1.1株