2114 フジ日本精糖(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282712712712711,000271
2007-12-272702702702701,000270
2007-12-252712712712712,000271
2007-12-212702702702703,000270
2007-12-202702702702702,000270
2007-12-142782782692709,000270
2007-12-132802802802803,000280
2007-12-122752752752751,000275
2007-12-112752752742759,000275
2007-12-102782782782781,000278
2007-12-072732732732731,000273
2007-12-042732732732732,000273
2007-11-272722722722725,000272
2007-11-222712722712722,000272
2007-11-212712712712716,000271
2007-11-202752752712715,000271
2007-11-192852852702706,000270
2007-11-162852852852851,000285
2007-11-152892892852852,000285
2007-11-142682692682694,000269
2007-11-132702702702701,000270
2007-11-122822822822821,000282
2007-11-082812812812811,000281
2007-11-072942942932932,000293
2007-10-312912912912913,000291
2007-10-302912912912913,000291
2007-10-292912912912913,000291
2007-10-262912912912911,000291
2007-10-242912912912913,000291
2007-10-232882912882916,000291
2007-10-223033033033033,000303
2007-10-183043043033035,000303
2007-10-173033033033033,000303
2007-10-163033033033031,000303
2007-10-152882882882883,000288
2007-10-112882882882881,000288
2007-10-102872882872887,000288
2007-10-092832832832833,000283
2007-10-052822822812812,000281
2007-10-032812812812813,000281
2007-10-022902902902901,000290
2007-10-012802852802852,000285
2007-09-2828028028028010,000280
2007-09-272802802802802,000280
2007-09-262712712712711,000271
2007-09-252702702702701,000270
2007-09-212852852852858,000285
2007-09-182882882852854,000285
2007-09-142872882872883,000288
2007-09-132872872872873,000287
2007-09-122872872872871,000287
2007-09-062872872872872,000287
2007-09-052872872872871,000287
2007-09-042862862862861,000286
2007-09-032862862862861,000286
2007-08-312902912902906,000290
2007-08-302902902902903,000290
2007-08-292902902902901,000290
2007-08-282902902902901,000290
2007-08-272892902892902,000290
2007-08-172902902822826,000282
2007-08-162902902902901,000290
2007-08-152922952922954,000295
2007-08-132922922922922,000292
2007-08-102952952942943,000294
2007-08-072942942942941,000294
2007-08-022952952952951,000295
2007-08-012992992992992,000299
2007-07-312992992992991,000299
2007-07-302992992992992,000299
2007-07-2730330329829810,000298
2007-07-253053063053053,000305
2007-07-243073073073071,000307
2007-07-233053053053051,000305
2007-07-203103103103102,000310
2007-07-193103103103101,000310
2007-07-133093093093091,000309
2007-07-113083083083082,000308
2007-07-103063063053052,000305
2007-07-093093093093092,000309
2007-07-043073073073071,000307
2007-07-023093093053054,000305
2007-06-2930831230730712,000307
2007-06-283103103103101,000310
2007-06-273103103103101,000310
2007-06-263103123103125,000312
2007-06-253083103083102,000310
2007-06-223073083073082,000308
2007-06-213033083033033,000303
2007-06-203053053033032,000303
2007-06-153063103063103,000310
2007-06-143053053053051,000305
2007-06-133073083073073,000307
2007-06-123073103073102,000310
2007-06-113073073063062,000306
2007-06-083053053053056,000305
2007-06-073083153073156,000315
2007-06-063093093073073,000307
2007-06-0530831430731410,000314
2007-06-043083103083086,000308
2007-06-013083083083081,000308
2007-05-283093093093091,000309
2007-05-243053103053105,000310
2007-05-2331531530530514,000305
2007-05-223073073073072,000307
2007-05-213123123073077,000307
2007-05-183293293173177,000317
2007-05-173203203173175,000317
2007-05-163303303303301,000330
2007-05-1532632932632921,000329
2007-05-143263273263269,000326
2007-05-113263263263261,000326
2007-05-1033033032032614,000326
2007-05-093153203153203,000320
2007-05-083143143143141,000314
2007-05-073103103103101,000310
2007-05-0231931930431013,000310
2007-05-013183183183183,000318
2007-04-273093093093095,000309
2007-04-263103103093093,000309
2007-04-233133133133131,000313
2007-04-203133133133133,000313
2007-04-193173173133134,000313
2007-04-183203223183188,000318
2007-04-163273273203209,000320
2007-04-1332832832832832,000328
2007-04-113283283283281,000328
2007-04-103253253253258,000325
2007-04-093203203203208,000320
2007-04-063213213183208,000320
2007-04-0531632131132110,000321
2007-04-043163163163165,000316
2007-04-023203203163163,000316
2007-03-303223223223222,000322
2007-03-2932432431932310,000323
2007-03-283243243223245,000324
2007-03-2634034033533526,000335
2007-03-233403403403401,000340
2007-03-223343343343341,000334
2007-03-203343343323322,000332
2007-03-193323323323323,000332
2007-03-1633533533133112,000331
2007-03-1533933933533511,000335
2007-03-1434034133833819,000338
2007-03-133493503413419,000341
2007-03-123503503473472,000347
2007-03-093403433403434,000343
2007-03-083313363313362,000336
2007-03-073263343263344,000334
2007-03-063283283253257,000325
2007-03-053353353193287,000328
2007-03-023353363353364,000336
2007-03-013333393333395,000339
2007-02-2831934531934515,000345
2007-02-273533533433439,000343
2007-02-2633834533834327,000343
2007-02-233313373313367,000336
2007-02-223313313303317,000331
2007-02-213323323303302,000330
2007-02-203323323323321,000332
2007-02-163303373303339,000333
2007-02-153303303283285,000328
2007-02-143323323323322,000332
2007-02-133363363323324,000332
2007-02-093313313313311,000331
2007-02-073343393343393,000339
2007-02-063333333283326,000332
2007-02-053283293253254,000325
2007-02-0232432532032414,000324
2007-02-013273273243244,000324
2007-01-313303303273279,000327
2007-01-3033033533033511,000335
2007-01-2934434433033045,000330
2007-01-263253283243245,000324
2007-01-2533433432432918,000329
2007-01-243233263223237,000323
2007-01-2332633532032524,000325
2007-01-2232032732032719,000327
2007-01-193183183173179,000317
2007-01-183163183163183,000318
2007-01-163163163153156,000315
2007-01-153133153133153,000315
2007-01-123133133133131,000313
2007-01-113133133133132,000313
2007-01-103103133083135,000313
2007-01-093173173173171,000317
2007-01-053073183073185,000318

分割・併合履歴 : [1984-11-27]1株→1.1株