2114 フジ日本精糖(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	295	295	295	295	3,000	295
2011-12-29	290	292	290	292	5,000	292
2011-12-28	291	295	290	295	4,000	295
2011-12-27	292	293	291	291	4,000	291
2011-12-26	284	300	283	300	8,000	300
2011-12-22	282	282	282	282	1,000	282
2011-12-21	282	284	282	282	6,000	282
2011-12-20	291	291	282	282	3,000	282
2011-12-19	283	291	283	291	2,000	291
2011-12-16	289	289	283	283	3,000	283
2011-12-14	285	285	285	285	1,000	285
2011-12-13	295	295	292	292	3,000	292
2011-12-12	289	291	289	291	2,000	291
2011-12-09	289	289	289	289	1,000	289
2011-12-08	288	288	288	288	2,000	288
2011-12-07	284	284	284	284	1,000	284
2011-12-06	291	292	291	292	2,000	292
2011-12-05	286	286	286	286	2,000	286
2011-12-02	284	284	284	284	1,000	284
2011-12-01	282	282	282	282	1,000	282
2011-11-28	293	293	282	282	6,000	282
2011-11-25	285	285	285	285	1,000	285
2011-11-24	280	283	278	278	3,000	278
2011-11-22	286	286	281	281	6,000	281
2011-11-18	289	289	286	286	2,000	286
2011-11-17	289	289	289	289	1,000	289
2011-11-16	282	282	282	282	1,000	282
2011-11-15	290	290	290	290	1,000	290
2011-11-14	296	296	296	296	1,000	296
2011-11-10	282	282	280	280	3,000	280
2011-11-07	290	290	290	290	1,000	290
2011-11-01	285	285	285	285	4,000	285
2011-10-31	295	295	285	285	5,000	285
2011-10-28	292	292	290	290	3,000	290
2011-10-27	284	284	284	284	1,000	284
2011-10-26	284	284	281	281	2,000	281
2011-10-25	282	282	282	282	2,000	282
2011-10-24	290	290	290	290	1,000	290
2011-10-21	288	288	288	288	2,000	288
2011-10-20	286	286	286	286	1,000	286
2011-10-12	284	286	284	286	2,000	286
2011-10-11	280	282	280	282	3,000	282
2011-10-05	275	275	275	275	1,000	275
2011-10-03	281	284	276	276	3,000	276
2011-09-30	278	280	278	280	2,000	280
2011-09-29	278	279	278	279	2,000	279
2011-09-28	283	283	280	280	3,000	280
2011-09-27	282	282	275	275	5,000	275
2011-09-26	282	282	282	282	1,000	282
2011-09-22	283	283	283	283	1,000	283
2011-09-16	280	280	280	280	2,000	280
2011-09-15	284	284	274	276	18,000	276
2011-09-14	277	277	276	276	3,000	276
2011-09-13	282	282	276	276	7,000	276
2011-09-12	282	282	282	282	1,000	282
2011-09-09	286	286	286	286	1,000	286
2011-09-08	287	287	287	287	2,000	287
2011-09-06	282	288	282	288	3,000	288
2011-09-05	289	289	289	289	2,000	289
2011-09-01	293	293	293	293	1,000	293
2011-08-29	292	292	292	292	2,000	292
2011-08-26	285	285	285	285	3,000	285
2011-08-24	293	293	293	293	1,000	293
2011-08-22	286	293	286	293	2,000	293
2011-08-19	290	294	286	294	3,000	294
2011-08-15	290	290	290	290	1,000	290
2011-08-12	288	295	288	295	2,000	295
2011-08-10	284	285	284	285	2,000	285
2011-08-09	285	286	283	283	8,000	283
2011-08-08	285	285	285	285	1,000	285
2011-08-05	286	295	286	295	3,000	295
2011-08-04	287	294	287	294	5,000	294
2011-08-03	291	291	288	288	3,000	288
2011-08-02	293	293	290	290	5,000	290
2011-08-01	293	293	293	293	1,000	293
2011-07-29	295	295	293	293	2,000	293
2011-07-28	297	297	297	297	1,000	297
2011-07-27	294	297	294	297	3,000	297
2011-07-26	295	295	292	294	5,000	294
2011-07-25	294	294	292	292	3,000	292
2011-07-22	297	297	292	292	12,000	292
2011-07-21	295	295	293	294	8,000	294
2011-07-20	295	295	295	295	2,000	295
2011-07-19	295	300	295	295	3,000	295
2011-07-15	297	300	295	295	8,000	295
2011-07-14	298	300	298	298	6,000	298
2011-07-13	300	300	298	298	3,000	298
2011-07-12	300	300	300	300	1,000	300
2011-07-08	300	300	299	299	4,000	299
2011-07-07	300	300	300	300	2,000	300
2011-07-06	300	300	300	300	1,000	300
2011-07-05	300	300	300	300	5,000	300
2011-07-04	307	307	307	307	1,000	307
2011-07-01	304	304	304	304	1,000	304
2011-06-30	308	310	303	303	6,000	303
2011-06-29	310	318	310	318	2,000	318
2011-06-28	320	320	320	320	2,000	320
2011-06-27	309	310	309	310	2,000	310
2011-06-22	307	307	306	306	2,000	306
2011-06-21	311	311	311	311	5,000	311
2011-06-17	305	305	305	305	2,000	305
2011-06-14	298	298	298	298	1,000	298
2011-06-09	311	311	311	311	1,000	311
2011-06-08	311	311	311	311	1,000	311
2011-06-06	310	310	303	303	2,000	303
2011-06-02	302	302	302	302	1,000	302
2011-05-31	310	310	310	310	2,000	310
2011-05-30	315	315	310	310	7,000	310
2011-05-27	310	310	310	310	1,000	310
2011-05-26	308	309	308	309	3,000	309
2011-05-25	308	308	308	308	3,000	308
2011-05-24	308	308	308	308	4,000	308
2011-05-23	308	308	308	308	1,000	308
2011-05-17	310	310	308	308	4,000	308
2011-05-16	308	308	308	308	3,000	308
2011-05-13	308	308	308	308	3,000	308
2011-05-10	308	308	308	308	1,000	308
2011-05-09	310	310	307	307	6,000	307
2011-05-06	307	307	307	307	3,000	307
2011-05-02	292	307	292	307	4,000	307
2011-04-28	298	300	298	300	3,000	300
2011-04-26	294	294	294	294	1,000	294
2011-04-18	294	294	294	294	1,000	294
2011-04-12	299	299	299	299	1,000	299
2011-04-08	291	291	291	291	4,000	291
2011-04-06	295	295	295	295	1,000	295
2011-04-05	306	309	305	309	3,000	309
2011-04-04	310	310	310	310	1,000	310
2011-04-01	306	307	306	307	2,000	307
2011-03-31	319	319	317	317	3,000	317
2011-03-29	312	312	305	311	9,000	311
2011-03-28	344	344	340	340	12,000	340
2011-03-25	343	344	343	344	6,000	344
2011-03-24	334	335	334	335	5,000	335
2011-03-23	325	333	325	333	9,000	333
2011-03-22	320	335	320	335	10,000	335
2011-03-18	310	310	310	310	1,000	310
2011-03-17	292	292	290	290	5,000	290
2011-03-16	265	293	265	292	16,000	292
2011-03-15	301	301	234	236	38,000	236
2011-03-14	300	301	300	301	9,000	301
2011-03-10	340	340	338	338	4,000	338
2011-03-09	341	341	341	341	2,000	341
2011-03-08	341	342	341	341	9,000	341
2011-03-07	339	342	339	341	8,000	341
2011-03-04	343	345	339	339	9,000	339
2011-03-03	335	340	335	339	4,000	339
2011-03-02	336	338	331	338	12,000	338
2011-03-01	340	340	336	336	6,000	336
2011-02-28	343	343	337	340	8,000	340
2011-02-25	335	340	335	340	7,000	340
2011-02-24	340	340	335	339	5,000	339
2011-02-23	333	340	333	340	6,000	340
2011-02-22	335	339	334	338	6,000	338
2011-02-21	342	342	335	335	5,000	335
2011-02-18	333	335	333	335	11,000	335
2011-02-17	338	344	333	333	9,000	333
2011-02-16	340	346	338	338	13,000	338
2011-02-15	334	338	333	338	13,000	338
2011-02-14	334	334	333	334	7,000	334
2011-02-10	331	332	331	332	3,000	332
2011-02-09	333	333	332	332	2,000	332
2011-02-08	332	333	331	331	9,000	331
2011-02-07	333	333	331	332	10,000	332
2011-02-04	325	333	325	333	17,000	333
2011-02-03	328	330	321	330	12,000	330
2011-02-02	328	330	328	330	5,000	330
2011-01-31	325	328	325	328	6,000	328
2011-01-28	325	325	325	325	5,000	325
2011-01-27	318	325	318	325	5,000	325
2011-01-26	323	324	323	324	2,000	324
2011-01-25	322	322	318	318	3,000	318
2011-01-20	325	325	313	325	10,000	325
2011-01-19	328	330	325	325	9,000	325
2011-01-18	320	325	320	325	10,000	325
2011-01-17	318	318	318	318	4,000	318
2011-01-14	318	321	315	315	4,000	315
2011-01-13	313	313	313	313	1,000	313
2011-01-12	319	320	315	315	9,000	315
2011-01-11	311	315	311	315	2,000	315
2011-01-07	307	311	307	311	5,000	311
2011-01-06	305	305	305	305	2,000	305
2011-01-05	301	305	301	305	5,000	305
2011-01-04	299	304	299	301	5,000	301

分割・併合履歴： [1984-11-27]1株→1.1株