2114 フジ日本精糖(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303293293253258,000325
2013-12-273223253223246,000324
2013-12-263213243213248,000324
2013-12-2532132332032128,000321
2013-12-243243263243256,000325
2013-12-203213253213239,000323
2013-12-193253253253251,000325
2013-12-183233253233255,000325
2013-12-173223253223226,000322
2013-12-163253253223247,000324
2013-12-133223223223221,000322
2013-12-123233243223224,000322
2013-12-1132432432232210,000322
2013-12-1032432432232212,000322
2013-12-093263293243256,000325
2013-12-053233253233253,000325
2013-12-043283283283281,000328
2013-12-033263273263272,000327
2013-11-293263263263261,000326
2013-11-283293293243243,000324
2013-11-273233233233231,000323
2013-11-263273273233235,000323
2013-11-253243243243242,000324
2013-11-223243283243246,000324
2013-11-213233233233236,000323
2013-11-193283283253285,000328
2013-11-183273273273271,000327
2013-11-133253253253253,000325
2013-11-113243243243241,000324
2013-11-063233233233233,000323
2013-11-053283283273284,000328
2013-11-013253293203209,000320
2013-10-313243243243241,000324
2013-10-303253253213213,000321
2013-10-293223223223221,000322
2013-10-283243243223223,000322
2013-10-253223223223221,000322
2013-10-243223223223221,000322
2013-10-213253253253254,000325
2013-10-173253253253251,000325
2013-10-153213213213211,000321
2013-10-113213213203202,000320
2013-10-093203213203213,000321
2013-10-083203203203202,000320
2013-10-073203203203201,000320
2013-10-043183193183185,000318
2013-10-033213213213211,000321
2013-10-023193193173173,000317
2013-10-013203203173187,000318
2013-09-303183203183207,000320
2013-09-273183243183186,000318
2013-09-263243243233232,000323
2013-09-253243243243241,000324
2013-09-243243243193192,000319
2013-09-203243243243241,000324
2013-09-183243243193245,000324
2013-09-173193243183243,000324
2013-09-063253253173214,000321
2013-09-033233233233231,000323
2013-08-303233233233231,000323
2013-08-293203203203202,000320
2013-08-283253253233234,000323
2013-08-273243243243241,000324
2013-08-233233243233242,000324
2013-08-203223243183184,000318
2013-08-193223223183182,000318
2013-08-163183183183181,000318
2013-08-153213213213211,000321
2013-08-143203203183183,000318
2013-08-133203203203201,000320
2013-08-123203203203201,000320
2013-08-093203203203201,000320
2013-08-063183183183181,000318
2013-08-053233233223223,000322
2013-08-023173233173233,000323
2013-08-013203203173172,000317
2013-07-313173173173171,000317
2013-07-293213213173183,000318
2013-07-263203203173176,000317
2013-07-253183183173184,000318
2013-07-243183183183181,000318
2013-07-223223223223221,000322
2013-07-183223223223224,000322
2013-07-173223223203202,000320
2013-07-163223223223221,000322
2013-07-123193223193223,000322
2013-07-113173243173175,000317
2013-07-103193193193191,000319
2013-07-093183183173173,000317
2013-07-083163253163189,000318
2013-07-053183223173175,000317
2013-07-043183183183181,000318
2013-07-033163163163161,000316
2013-07-023203203163163,000316
2013-07-013203223203222,000322
2013-06-283173203173203,000320
2013-06-273193193143143,000314
2013-06-263183183143144,000314
2013-06-253153183143143,000314
2013-06-243233233233231,000323
2013-06-213153183123189,000318
2013-06-193153233153232,000323
2013-06-183153153153151,000315
2013-06-173183183183183,000318
2013-06-143113153113152,000315
2013-06-133113113113111,000311
2013-06-113113133113133,000313
2013-06-103183183183181,000318
2013-06-073153153103108,000310
2013-06-063183183163163,000316
2013-06-053203203203201,000320
2013-06-043203203203201,000320
2013-05-313243243213224,000322
2013-05-303233233223224,000322
2013-05-293273273273271,000327
2013-05-283273273223223,000322
2013-05-273223253223253,000325
2013-05-233253253253252,000325
2013-05-223303303303301,000330
2013-05-213283303273274,000327
2013-05-203273283273282,000328
2013-05-173223253223253,000325
2013-05-1633333332232210,000322
2013-05-153273293273294,000329
2013-05-143303303273274,000327
2013-05-133353353303304,000330
2013-05-103353353353352,000335
2013-05-093333353303306,000330
2013-05-083303383303315,000331
2013-05-073353353353354,000335
2013-05-023273273273272,000327
2013-05-0134034032832813,000328
2013-04-3032933532933511,000335
2013-04-263293293263275,000327
2013-04-2532633032632911,000329
2013-04-243213263213267,000326
2013-04-233203233203234,000323
2013-04-223173173173174,000317
2013-04-193163173153174,000317
2013-04-183183183183183,000318
2013-04-173213213203202,000320
2013-04-163223223203204,000320
2013-04-153213253213234,000323
2013-04-123253263213235,000323
2013-04-113233233223222,000322
2013-04-103193273193272,000327
2013-04-093223233183186,000318
2013-04-0832033032033011,000330
2013-04-053153253153258,000325
2013-04-043133133133133,000313
2013-04-033073113073114,000311
2013-04-023053133053123,000312
2013-04-013183183123128,000312
2013-03-293203283203213,000321
2013-03-283253253203254,000325
2013-03-2733033031632512,000325
2013-03-2634835034834821,000348
2013-03-2534734833934812,000348
2013-03-223473473473477,000347
2013-03-213453473413478,000347
2013-03-193423433413436,000343
2013-03-183403413403406,000340
2013-03-1534434433533920,000339
2013-03-1434234433534015,000340
2013-03-133423443423444,000344
2013-03-123423423423424,000342
2013-03-113383413383418,000341
2013-03-083383383383384,000338
2013-03-073393393343349,000334
2013-03-063353383353384,000338
2013-03-053353353333336,000333
2013-03-0433633933533512,000335
2013-03-013363363363361,000336
2013-02-283343343343342,000334
2013-02-273363363343343,000334
2013-02-263333373333375,000337
2013-02-253333343323335,000333
2013-02-223293333293336,000333
2013-02-213273283273283,000328
2013-02-203233233233231,000323
2013-02-193243283243282,000328
2013-02-183203263203264,000326
2013-02-153223253223256,000325
2013-02-143303303293292,000329
2013-02-133303303303302,000330
2013-02-123263293243293,000329
2013-02-083303303303303,000330
2013-02-073313323303304,000330
2013-02-0632933132933110,000331
2013-02-0432732732532710,000327
2013-02-0131932531932020,000320
2013-01-313173193173187,000318
2013-01-303153163153164,000316
2013-01-293153153153151,000315
2013-01-283163183163166,000316
2013-01-253183183163167,000316
2013-01-233173173163163,000316
2013-01-223183193183183,000318
2013-01-213183183183181,000318
2013-01-173153193143144,000314
2013-01-163183183153174,000317
2013-01-153143183143183,000318
2013-01-113173173133132,000313
2013-01-103123123123122,000312
2013-01-093153153153153,000315
2013-01-083193193153152,000315
2013-01-073123173123178,000317
2013-01-043093103083084,000308

分割・併合履歴 : [1984-11-27]1株→1.1株