2114 フジ日本精糖(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283073093073096,000309
2012-12-273063073053076,000307
2012-12-263053053043044,000304
2012-12-253013043013044,000304
2012-12-213023023023021,000302
2012-12-203013013013015,000301
2012-12-193023023013014,000301
2012-12-183053053053054,000305
2012-12-173043043003046,000304
2012-12-143033033033031,000303
2012-12-133023023003002,000300
2012-12-123023033023032,000303
2012-12-112982982982981,000298
2012-12-102952952952951,000295
2012-12-073023022922924,000292
2012-12-062952952952952,000295
2012-12-042932932932938,000293
2012-11-302982982982981,000298
2012-11-292952952952952,000295
2012-11-283023022972974,000297
2012-11-273013013013012,000301
2012-11-263003013003012,000301
2012-11-222972972952955,000295
2012-11-212962962962961,000296
2012-11-202952952952951,000295
2012-11-162922922912913,000291
2012-11-142972972972971,000297
2012-11-122912972912972,000297
2012-11-092912912912912,000291
2012-11-082932932932931,000293
2012-11-052902942902942,000294
2012-11-022882972882976,000297
2012-11-012882882882881,000288
2012-10-302882882882883,000288
2012-10-292962962962963,000296
2012-10-262922932882937,000293
2012-10-242892892892891,000289
2012-10-172892892892891,000289
2012-10-162892892892891,000289
2012-10-122892892892891,000289
2012-10-102942942942941,000294
2012-10-092862962862884,000288
2012-10-052862932862932,000293
2012-10-022932932892894,000289
2012-10-012882882882882,000288
2012-09-282962962912913,000291
2012-09-273023033023032,000303
2012-09-263043043023023,000302
2012-09-193003003003001,000300
2012-09-143003003003006,000300
2012-09-123003003003004,000300
2012-09-102882882882881,000288
2012-09-052902932852934,000293
2012-09-042932982902983,000298
2012-08-312992992902903,000290
2012-08-302922992912993,000299
2012-08-283063063063061,000306
2012-08-272952952952951,000295
2012-08-242882932882932,000293
2012-08-212952952952951,000295
2012-08-172953002953002,000300
2012-08-162902902902901,000290
2012-08-132942942942941,000294
2012-08-072882882882881,000288
2012-08-032892892882883,000288
2012-08-012892892892893,000289
2012-07-312942942942941,000294
2012-07-302922922922922,000292
2012-07-272902902902901,000290
2012-07-262892892892893,000289
2012-07-252842842842842,000284
2012-07-242892892892891,000289
2012-07-202892892892891,000289
2012-07-192902902902901,000290
2012-07-132872902862874,000287
2012-07-122902902902901,000290
2012-07-112882882882881,000288
2012-07-092942942882885,000288
2012-07-062932942932943,000294
2012-07-042932932932931,000293
2012-07-032872872872874,000287
2012-06-292942942942941,000294
2012-06-282962962962961,000296
2012-06-272972972972971,000297
2012-06-262952952952952,000295
2012-06-252902902902901,000290
2012-06-193033032952953,000295
2012-06-183033033033031,000303
2012-06-152912912912911,000291
2012-06-132992992992991,000299
2012-06-123003002912913,000291
2012-06-113073073073071,000307
2012-06-082902912902912,000291
2012-06-072822822822821,000282
2012-06-052882902882902,000290
2012-06-042802802802802,000280
2012-06-012842852842852,000285
2012-05-312802802802801,000280
2012-05-302802802802803,000280
2012-05-292812812812815,000281
2012-05-282872872802849,000284
2012-05-252822822822824,000282
2012-05-242852852852851,000285
2012-05-212932932932931,000293
2012-05-172942942942941,000294
2012-05-162882942882943,000294
2012-05-152822892812897,000289
2012-05-142982982982981,000298
2012-05-113063063063061,000306
2012-05-073043043043041,000304
2012-05-013003002982984,000298
2012-04-273013022992995,000299
2012-04-263013013013013,000301
2012-04-253003003003001,000300
2012-04-192993002972994,000299
2012-04-182972972972971,000297
2012-04-163003003003001,000300
2012-04-132973002973002,000300
2012-04-063003003003001,000300
2012-04-053023023003006,000300
2012-04-043043043033033,000303
2012-04-023043103043105,000310
2012-03-303103103103101,000310
2012-03-293113113063065,000306
2012-03-2830832030731711,000317
2012-03-273463473453476,000347
2012-03-2634334534034412,000344
2012-03-233403423403427,000342
2012-03-223383453383458,000345
2012-03-213383383383382,000338
2012-03-193403433403434,000343
2012-03-163383383383382,000338
2012-03-153403403353352,000335
2012-03-143313373313357,000335
2012-03-133313363313364,000336
2012-03-123353353313312,000331
2012-03-093343343303302,000330
2012-03-083263353263353,000335
2012-03-073283283283282,000328
2012-03-063333333303325,000332
2012-03-053333333303303,000330
2012-03-013353353333334,000333
2012-02-293293333293335,000333
2012-02-283283303283303,000330
2012-02-2732733032733010,000330
2012-02-243253273253275,000327
2012-02-233213213213211,000321
2012-02-223213293213292,000329
2012-02-213293293293291,000329
2012-02-203203303203303,000330
2012-02-173153153153152,000315
2012-02-163153153153153,000315
2012-02-153073073073072,000307
2012-02-133113113083084,000308
2012-02-093103103103102,000310
2012-02-083093093093092,000309
2012-02-063083083083082,000308
2012-02-033083083083081,000308
2012-02-013063063063061,000306
2012-01-313093093093091,000309
2012-01-303073073073072,000307
2012-01-273073073033036,000303
2012-01-263093093093091,000309
2012-01-253033033033031,000303
2012-01-233073103053056,000305
2012-01-203073073053052,000305
2012-01-193043053043054,000305
2012-01-183043043043041,000304
2012-01-173003003003001,000300
2012-01-132952952952951,000295
2012-01-122982982962962,000296
2012-01-112982982982981,000298
2012-01-103003003003003,000300
2012-01-063003002952952,000295
2012-01-052982982982982,000298
2012-01-042953002953003,000300

分割・併合履歴 : [1984-11-27]1株→1.1株