2114 フジ日本精糖(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	569	570	569	570	2,100	570
2021-12-29	567	569	567	569	3,100	569
2021-12-28	569	569	566	568	5,400	568
2021-12-27	565	569	564	569	6,500	569
2021-12-24	565	565	563	565	1,900	565
2021-12-23	565	565	562	565	4,700	565
2021-12-22	565	565	563	565	900	565
2021-12-21	565	566	563	563	2,600	563
2021-12-20	565	565	562	563	7,200	563
2021-12-17	565	567	565	565	1,400	565
2021-12-16	566	567	564	566	2,400	566
2021-12-15	564	567	564	565	4,300	565
2021-12-14	565	566	563	564	2,000	564
2021-12-13	567	567	565	565	2,600	565
2021-12-10	565	566	563	566	2,000	566
2021-12-09	564	565	563	564	3,100	564
2021-12-08	564	565	563	564	2,100	564
2021-12-07	563	564	561	563	1,600	563
2021-12-06	561	563	560	560	1,900	560
2021-12-03	560	561	559	561	2,700	561
2021-12-02	558	560	558	560	2,300	560
2021-12-01	562	563	559	561	2,100	561
2021-11-30	562	563	560	563	3,500	563
2021-11-29	562	563	557	560	17,900	560
2021-11-26	565	566	565	566	5,600	566
2021-11-25	566	568	565	565	2,200	565
2021-11-24	568	568	566	566	2,400	566
2021-11-22	566	567	565	567	3,900	567
2021-11-19	565	567	565	566	2,100	566
2021-11-18	566	567	565	567	6,400	567
2021-11-17	566	568	566	566	2,600	566
2021-11-16	566	568	565	566	2,200	566
2021-11-15	566	568	565	566	3,800	566
2021-11-12	564	570	563	570	3,300	570
2021-11-11	565	567	565	565	3,200	565
2021-11-10	571	571	567	567	3,000	567
2021-11-09	571	571	570	571	2,400	571
2021-11-08	570	573	570	571	4,100	571
2021-11-05	569	570	568	570	3,100	570
2021-11-04	566	568	566	568	4,500	568
2021-11-02	564	567	563	565	3,900	565
2021-11-01	563	563	562	563	3,800	563
2021-10-29	563	563	560	562	4,400	562
2021-10-28	562	563	561	562	4,500	562
2021-10-27	562	564	561	564	5,800	564
2021-10-26	561	561	560	561	2,900	561
2021-10-25	560	561	558	561	2,200	561
2021-10-22	560	560	559	560	1,000	560
2021-10-21	561	560	560	560	5,000	560
2021-10-20	561	561	560	560	1,100	560
2021-10-19	562	562	558	561	2,600	561
2021-10-18	560	562	558	562	4,500	562
2021-10-15	561	561	557	561	6,200	561
2021-10-14	559	560	558	560	1,400	560
2021-10-13	561	562	558	560	2,500	560
2021-10-12	558	561	558	561	3,600	561
2021-10-11	557	559	557	559	3,600	559
2021-10-08	559	559	556	558	2,400	558
2021-10-07	557	558	555	558	1,100	558
2021-10-06	558	559	556	557	3,300	557
2021-10-05	558	558	554	557	7,300	557
2021-10-04	560	560	557	558	4,900	558
2021-10-01	557	559	556	558	4,100	558
2021-09-30	556	557	556	557	1,100	557
2021-09-29	553	557	553	557	6,100	557
2021-09-28	557	557	555	555	4,700	555
2021-09-27	556	557	555	557	2,700	557
2021-09-24	555	555	554	554	3,400	554
2021-09-22	554	556	554	554	3,900	554
2021-09-21	556	556	554	554	8,400	554
2021-09-17	555	557	555	556	2,900	556
2021-09-16	556	557	556	556	900	556
2021-09-15	557	557	554	556	3,400	556
2021-09-14	556	557	555	557	5,200	557
2021-09-13	555	557	554	556	4,700	556
2021-09-10	555	556	555	555	2,200	555
2021-09-09	555	557	555	556	2,800	556
2021-09-08	554	556	554	555	2,100	555
2021-09-07	554	555	554	554	2,100	554
2021-09-06	556	557	554	554	4,500	554
2021-09-03	555	556	555	555	2,000	555
2021-09-02	555	556	555	555	1,500	555
2021-09-01	557	557	555	555	1,500	555
2021-08-31	555	557	555	557	2,800	557
2021-08-30	556	556	555	555	2,700	555
2021-08-27	556	556	555	556	1,200	556
2021-08-26	555	556	554	556	1,900	556
2021-08-25	554	555	554	555	700	555
2021-08-24	553	555	552	555	2,500	555
2021-08-23	553	554	553	553	2,100	553
2021-08-20	555	555	554	555	1,300	555
2021-08-19	555	555	553	554	2,300	554
2021-08-18	554	555	553	555	2,100	555
2021-08-17	555	556	553	554	1,800	554
2021-08-16	554	555	553	555	5,100	555
2021-08-13	555	555	554	554	1,500	554
2021-08-12	555	555	554	554	900	554
2021-08-11	555	555	554	555	2,000	555
2021-08-10	555	555	553	553	800	553
2021-08-06	555	555	553	553	1,000	553
2021-08-05	554	555	553	555	1,700	555
2021-08-04	556	556	553	554	3,200	554
2021-08-03	553	554	553	554	400	554
2021-08-02	554	555	551	553	4,600	553
2021-07-30	555	556	553	556	1,200	556
2021-07-29	555	555	554	555	1,200	555
2021-07-28	555	555	553	555	2,900	555
2021-07-27	554	555	554	555	900	555
2021-07-26	553	554	552	554	2,400	554
2021-07-21	553	555	553	553	2,000	553
2021-07-20	552	554	552	554	800	554
2021-07-19	553	554	553	553	1,300	553
2021-07-16	553	555	553	554	800	554
2021-07-15	554	556	554	555	900	555
2021-07-14	553	555	553	554	1,200	554
2021-07-13	555	555	551	552	4,300	552
2021-07-12	554	556	554	554	2,900	554
2021-07-09	553	554	552	554	3,200	554
2021-07-08	555	555	553	553	1,200	553
2021-07-07	556	556	553	555	2,900	555
2021-07-06	556	556	553	553	3,500	553
2021-07-05	555	556	553	556	2,500	556
2021-07-02	556	556	555	555	1,700	555
2021-07-01	555	556	555	555	1,700	555
2021-06-30	556	557	555	555	2,300	555
2021-06-29	558	559	557	557	1,700	557
2021-06-28	560	560	557	558	4,300	558
2021-06-25	557	557	556	557	1,900	557
2021-06-24	557	557	555	556	900	556
2021-06-23	555	557	555	555	1,500	555
2021-06-22	555	557	554	554	2,500	554
2021-06-21	556	556	554	555	2,800	555
2021-06-18	556	557	555	555	2,000	555
2021-06-17	556	557	556	556	1,800	556
2021-06-16	555	557	554	556	2,800	556
2021-06-15	557	558	555	555	5,500	555
2021-06-14	556	557	555	556	4,100	556
2021-06-11	555	556	553	556	2,300	556
2021-06-10	554	555	552	553	6,300	553
2021-06-09	554	555	553	555	2,800	555
2021-06-08	554	555	552	554	3,100	554
2021-06-07	553	554	553	554	1,600	554
2021-06-04	554	554	551	553	3,300	553
2021-06-03	553	554	551	554	3,400	554
2021-06-02	553	553	550	552	2,200	552
2021-06-01	553	553	551	552	1,300	552
2021-05-31	552	552	550	551	1,100	551
2021-05-28	551	553	551	551	3,500	551
2021-05-27	550	552	550	552	1,400	552
2021-05-26	552	552	549	550	5,900	550
2021-05-25	551	552	550	550	2,500	550
2021-05-24	551	552	550	551	1,900	551
2021-05-21	552	552	550	551	1,700	551
2021-05-20	553	553	551	551	1,900	551
2021-05-19	551	552	550	550	2,600	550
2021-05-18	552	552	550	552	1,900	552
2021-05-17	553	553	551	551	1,900	551
2021-05-14	554	554	553	553	3,500	553
2021-05-13	552	554	551	553	3,000	553
2021-05-12	553	556	552	554	2,200	554
2021-05-11	552	556	552	554	4,400	554
2021-05-10	555	558	550	551	12,500	551
2021-05-07	558	560	555	560	2,300	560
2021-05-06	551	557	551	557	5,300	557
2021-04-30	566	570	550	551	21,000	551
2021-04-28	565	566	561	566	8,800	566
2021-04-27	585	585	558	565	24,800	565
2021-04-26	555	573	555	561	10,900	561
2021-04-23	556	556	553	553	1,900	553
2021-04-22	552	555	552	554	1,100	554
2021-04-21	556	556	551	551	7,700	551
2021-04-20	556	556	555	556	3,200	556
2021-04-19	558	558	555	555	4,600	555
2021-04-16	556	557	556	556	3,700	556
2021-04-15	557	559	556	556	4,700	556
2021-04-14	558	558	556	556	1,500	556
2021-04-13	560	561	556	558	6,500	558
2021-04-12	557	558	556	556	5,700	556
2021-04-09	560	560	556	556	3,400	556
2021-04-08	561	561	555	559	5,300	559
2021-04-07	555	560	555	555	4,200	555
2021-04-06	562	564	555	555	6,100	555
2021-04-05	557	564	556	558	8,900	558
2021-04-02	555	559	554	559	7,400	559
2021-04-01	561	561	552	555	8,400	555
2021-03-31	562	564	560	562	7,700	562
2021-03-30	553	570	542	562	38,200	562
2021-03-29	595	597	588	593	49,000	593
2021-03-26	596	598	595	597	10,100	597
2021-03-25	594	598	594	596	6,500	596
2021-03-24	595	598	592	596	14,800	596
2021-03-23	597	600	597	600	6,700	600
2021-03-22	595	598	595	598	9,100	598
2021-03-19	593	596	590	596	12,200	596
2021-03-18	592	593	591	593	5,600	593
2021-03-17	590	592	590	592	5,700	592
2021-03-16	590	592	589	590	7,400	590
2021-03-15	587	590	586	590	9,900	590
2021-03-12	586	587	585	587	5,500	587
2021-03-11	585	587	583	587	7,500	587
2021-03-10	580	583	580	583	6,900	583
2021-03-09	579	580	578	580	6,800	580
2021-03-08	579	579	570	578	12,600	578
2021-03-05	578	579	575	579	5,200	579
2021-03-04	576	578	575	578	3,700	578
2021-03-03	572	577	570	575	5,000	575
2021-03-02	578	578	572	572	8,100	572
2021-03-01	573	578	573	573	11,000	573
2021-02-26	570	571	567	570	6,800	570
2021-02-25	571	574	566	570	8,900	570
2021-02-24	570	574	570	570	3,900	570
2021-02-22	565	572	565	569	10,100	569
2021-02-19	567	569	566	567	2,900	567
2021-02-18	571	571	566	567	7,100	567
2021-02-17	570	573	568	568	6,100	568
2021-02-16	572	575	568	570	9,000	570
2021-02-15	574	578	571	571	13,800	571
2021-02-12	569	573	569	573	4,800	573
2021-02-10	567	570	566	569	5,100	569
2021-02-09	567	569	565	567	3,600	567
2021-02-08	563	567	563	567	5,900	567
2021-02-05	563	566	562	564	4,400	564
2021-02-04	560	563	560	561	3,400	561
2021-02-03	559	562	559	560	5,500	560
2021-02-02	563	567	559	559	16,300	559
2021-02-01	562	567	562	563	4,200	563
2021-01-29	565	567	562	562	5,500	562
2021-01-28	566	569	565	566	4,600	566
2021-01-27	567	568	564	567	3,200	567
2021-01-26	564	567	563	563	2,000	563
2021-01-25	561	564	560	562	4,400	562
2021-01-22	566	566	561	561	4,800	561
2021-01-21	563	568	562	563	4,600	563
2021-01-20	570	574	561	561	10,400	561
2021-01-19	565	570	564	570	6,500	570
2021-01-18	565	565	562	565	3,600	565
2021-01-15	562	564	561	564	3,500	564
2021-01-14	563	563	560	562	6,100	562
2021-01-13	561	563	560	563	5,100	563
2021-01-12	559	561	559	560	6,200	560
2021-01-08	559	559	558	559	3,300	559
2021-01-07	557	558	556	558	3,400	558
2021-01-06	558	558	556	557	2,700	557
2021-01-05	557	558	555	557	2,300	557
2021-01-04	558	559	555	557	3,900	557

分割・併合履歴： [1984-11-27]1株→1.1株