2114 フジ日本精糖(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	495	514	492	514	21,500	514
2022-12-29	492	495	492	495	5,900	495
2022-12-28	495	496	492	492	8,300	492
2022-12-27	500	502	493	496	16,200	496
2022-12-26	500	502	497	500	16,500	500
2022-12-23	497	505	492	502	17,900	502
2022-12-22	493	502	490	498	13,500	498
2022-12-21	487	493	487	489	8,800	489
2022-12-20	499	505	485	487	27,500	487
2022-12-19	496	507	496	498	24,500	498
2022-12-16	498	498	492	493	6,300	493
2022-12-15	500	500	496	499	6,400	499
2022-12-14	495	502	492	500	16,300	500
2022-12-13	492	500	492	495	20,100	495
2022-12-12	491	500	491	493	18,900	493
2022-12-09	485	493	485	491	9,600	491
2022-12-08	486	488	483	487	3,900	487
2022-12-07	484	488	482	487	5,400	487
2022-12-06	484	485	478	485	7,800	485
2022-12-05	483	484	481	483	7,300	483
2022-12-02	480	481	477	481	3,200	481
2022-12-01	478	482	478	480	3,900	480
2022-11-30	477	478	476	478	2,000	478
2022-11-29	482	482	477	480	7,800	480
2022-11-28	486	490	482	482	11,100	482
2022-11-25	476	486	476	486	9,300	486
2022-11-24	474	481	473	477	17,500	477
2022-11-22	470	474	470	472	2,500	472
2022-11-21	470	475	468	472	4,900	472
2022-11-18	474	474	467	470	10,200	470
2022-11-17	472	473	471	472	3,300	472
2022-11-16	473	476	468	470	6,000	470
2022-11-15	472	478	472	473	3,000	473
2022-11-14	473	475	472	472	4,300	472
2022-11-11	484	485	473	473	9,000	473
2022-11-10	472	478	472	476	3,300	476
2022-11-09	478	478	473	475	5,800	475
2022-11-08	477	481	471	478	9,500	478
2022-11-07	478	480	477	477	5,500	477
2022-11-04	464	478	464	477	10,400	477
2022-11-02	461	468	461	467	5,600	467
2022-11-01	473	473	462	462	23,100	462
2022-10-31	490	490	476	479	26,700	479
2022-10-28	479	479	474	475	5,100	475
2022-10-27	472	477	472	477	3,400	477
2022-10-26	470	473	470	473	3,500	473
2022-10-25	470	470	467	468	3,200	468
2022-10-24	467	470	462	470	4,900	470
2022-10-21	464	467	463	466	2,100	466
2022-10-20	465	465	463	465	2,500	465
2022-10-19	464	467	463	465	3,600	465
2022-10-18	464	466	460	466	4,600	466
2022-10-17	467	467	462	464	4,400	464
2022-10-14	469	469	460	467	13,500	467
2022-10-13	475	513	462	467	96,500	467
2022-10-12	458	480	455	480	16,000	480
2022-10-11	463	463	458	458	3,000	458
2022-10-07	465	465	461	463	3,200	463
2022-10-06	458	464	458	464	3,500	464
2022-10-05	463	465	458	460	5,500	460
2022-10-04	467	468	455	463	6,800	463
2022-10-03	455	470	455	468	5,400	468
2022-09-30	468	470	458	460	4,800	460
2022-09-29	478	478	466	468	3,300	468
2022-09-28	477	477	471	473	5,200	473
2022-09-27	470	475	470	475	1,400	475
2022-09-26	475	475	470	473	4,300	473
2022-09-22	478	478	471	478	2,800	478
2022-09-21	472	479	472	478	3,400	478
2022-09-20	473	473	471	473	1,800	473
2022-09-16	473	473	472	473	2,200	473
2022-09-15	480	480	475	476	2,900	476
2022-09-14	475	475	473	473	3,900	473
2022-09-13	476	479	476	479	2,700	479
2022-09-12	483	490	476	480	5,400	480
2022-09-09	484	486	483	483	3,400	483
2022-09-08	475	484	475	483	9,300	483
2022-09-07	479	479	474	475	6,900	475
2022-09-06	477	480	477	479	2,000	479
2022-09-05	479	488	475	478	5,600	478
2022-09-02	481	486	478	482	6,600	482
2022-09-01	486	486	480	485	5,600	485
2022-08-31	491	491	486	488	4,300	488
2022-08-30	490	492	487	491	6,100	491
2022-08-29	491	493	487	493	9,900	493
2022-08-26	493	494	490	491	10,300	491
2022-08-25	481	493	480	490	23,100	490
2022-08-24	477	483	477	480	10,000	480
2022-08-23	472	482	472	478	19,400	478
2022-08-22	468	474	465	473	9,300	473
2022-08-19	462	474	461	471	20,700	471
2022-08-18	461	462	459	462	3,800	462
2022-08-17	459	462	457	461	9,300	461
2022-08-16	463	463	459	459	1,700	459
2022-08-15	462	463	460	460	2,700	460
2022-08-12	460	465	459	460	5,800	460
2022-08-10	458	459	456	459	1,700	459
2022-08-09	465	465	458	459	3,500	459
2022-08-08	469	469	464	465	3,100	465
2022-08-05	470	472	453	469	6,300	469
2022-08-04	470	476	469	472	9,200	472
2022-08-03	474	477	470	470	10,400	470
2022-08-02	464	477	453	477	26,200	477
2022-08-01	460	468	459	461	25,700	461
2022-07-29	447	459	446	459	41,100	459
2022-07-28	447	447	446	446	4,300	446
2022-07-27	446	447	446	446	3,700	446
2022-07-26	447	447	446	446	4,400	446
2022-07-25	446	447	445	447	5,000	447
2022-07-22	446	446	445	445	4,000	445
2022-07-21	445	447	445	446	9,500	446
2022-07-20	446	447	445	445	4,500	445
2022-07-19	445	446	445	446	4,600	446
2022-07-15	446	446	444	445	3,300	445
2022-07-14	445	446	444	445	1,900	445
2022-07-13	445	446	444	446	4,600	446
2022-07-12	446	446	444	445	4,000	445
2022-07-11	445	446	444	446	7,200	446
2022-07-08	446	446	444	445	7,900	445
2022-07-07	445	447	444	444	7,800	444
2022-07-06	447	447	445	445	2,500	445
2022-07-05	446	447	445	447	7,900	447
2022-07-04	448	448	446	446	6,200	446
2022-07-01	447	449	446	447	7,500	447
2022-06-30	447	448	446	447	3,700	447
2022-06-29	447	449	447	447	4,100	447
2022-06-28	449	449	446	448	6,500	448
2022-06-27	449	449	446	448	4,300	448
2022-06-24	448	450	445	446	18,700	446
2022-06-23	449	450	447	450	4,500	450
2022-06-22	448	449	447	448	4,800	448
2022-06-21	449	449	448	449	3,500	449
2022-06-20	450	450	448	448	4,200	448
2022-06-17	453	453	448	452	5,100	452
2022-06-16	453	453	449	453	5,500	453
2022-06-15	450	456	448	450	11,900	450
2022-06-14	448	450	445	450	11,500	450
2022-06-13	448	449	446	449	9,800	449
2022-06-10	450	453	449	450	10,000	450
2022-06-09	449	451	448	450	6,900	450
2022-06-08	447	449	447	449	4,300	449
2022-06-07	448	449	447	448	6,600	448
2022-06-06	450	450	447	448	4,500	448
2022-06-03	449	450	446	450	10,600	450
2022-06-02	449	449	447	449	3,700	449
2022-06-01	446	450	446	448	9,400	448
2022-05-31	446	448	445	446	5,200	446
2022-05-30	448	448	446	446	9,100	446
2022-05-27	446	447	445	446	6,500	446
2022-05-26	448	448	446	448	4,600	448
2022-05-25	446	448	445	448	4,000	448
2022-05-24	448	449	447	447	5,500	447
2022-05-23	451	452	449	450	11,900	450
2022-05-20	453	453	450	451	3,200	451
2022-05-19	453	453	450	453	5,100	453
2022-05-18	452	454	450	454	10,800	454
2022-05-17	455	456	451	452	10,500	452
2022-05-16	462	464	457	458	10,700	458
2022-05-13	469	471	462	463	8,700	463
2022-05-12	471	472	469	471	8,200	471
2022-05-11	473	474	471	472	4,500	472
2022-05-10	474	474	471	473	8,300	473
2022-05-09	475	476	474	475	4,300	475
2022-05-06	477	477	474	476	9,300	476
2022-05-02	476	479	475	476	7,200	476
2022-04-28	479	480	476	480	11,300	480
2022-04-27	477	478	476	478	5,600	478
2022-04-26	478	479	477	477	2,400	477
2022-04-25	477	478	477	478	3,500	478
2022-04-22	478	480	478	480	3,800	480
2022-04-21	480	480	477	478	8,200	478
2022-04-20	483	483	479	480	11,000	480
2022-04-19	484	484	482	483	3,300	483
2022-04-18	484	485	482	484	9,300	484
2022-04-15	485	487	484	484	12,600	484
2022-04-14	486	487	485	486	7,800	486
2022-04-13	488	489	486	487	5,700	487
2022-04-12	491	492	488	488	7,000	488
2022-04-11	497	498	492	493	8,000	493
2022-04-08	499	499	497	499	5,200	499
2022-04-07	500	501	498	500	5,900	500
2022-04-06	500	501	499	500	5,400	500
2022-04-05	500	503	500	502	8,700	502
2022-04-04	500	502	500	500	13,200	500
2022-04-01	503	505	500	501	12,100	501
2022-03-31	503	505	502	504	12,700	504
2022-03-30	508	508	500	503	47,700	503
2022-03-29	526	529	524	524	49,400	524
2022-03-28	527	529	527	527	19,400	527
2022-03-25	526	528	525	527	11,600	527
2022-03-24	526	528	526	526	8,500	526
2022-03-23	527	529	526	526	6,500	526
2022-03-22	528	531	527	527	8,700	527
2022-03-18	524	530	524	528	5,800	528
2022-03-17	525	527	524	525	7,200	525
2022-03-16	525	525	523	524	3,700	524
2022-03-15	522	523	521	522	4,200	522
2022-03-14	525	525	520	522	8,200	522
2022-03-11	521	524	521	524	3,600	524
2022-03-10	534	534	520	522	7,000	522
2022-03-09	519	531	519	525	4,600	525
2022-03-08	518	520	517	519	3,000	519
2022-03-07	525	526	518	518	9,600	518
2022-03-04	532	533	526	526	7,500	526
2022-03-03	530	533	530	532	4,300	532
2022-03-02	530	535	529	530	9,500	530
2022-03-01	545	545	530	538	18,600	538
2022-02-28	534	555	523	547	64,300	547
2022-02-25	528	533	527	533	5,800	533
2022-02-24	532	532	528	532	3,400	532
2022-02-22	531	532	530	532	2,800	532
2022-02-21	530	533	530	533	4,800	533
2022-02-18	528	530	527	530	5,500	530
2022-02-17	530	530	526	530	3,900	530
2022-02-16	526	529	526	529	3,600	529
2022-02-15	525	530	524	525	9,000	525
2022-02-14	525	526	523	526	5,600	526
2022-02-10	525	527	523	527	5,900	527
2022-02-09	522	525	522	523	4,600	523
2022-02-08	525	525	523	523	6,200	523
2022-02-07	523	525	521	525	6,400	525
2022-02-04	521	524	520	524	8,200	524
2022-02-03	517	524	517	522	14,200	522
2022-02-02	513	519	511	517	20,900	517
2022-02-01	525	528	511	515	76,200	515
2022-01-31	564	569	541	545	40,700	545
2022-01-28	566	566	561	564	9,100	564
2022-01-27	567	567	563	566	4,600	566
2022-01-26	565	565	562	565	1,600	565
2022-01-25	567	567	562	562	4,700	562
2022-01-24	565	565	563	563	3,800	563
2022-01-21	565	567	563	565	6,400	565
2022-01-20	565	566	564	564	3,200	564
2022-01-19	568	568	565	565	5,400	565
2022-01-18	569	569	567	568	4,100	568
2022-01-17	569	569	567	569	4,000	569
2022-01-14	570	570	567	570	2,900	570
2022-01-13	570	571	568	571	2,300	571
2022-01-12	570	571	570	570	1,900	570
2022-01-11	570	571	568	571	2,600	571
2022-01-07	570	572	568	568	4,900	568
2022-01-06	571	572	570	571	2,000	571
2022-01-05	570	572	570	572	3,200	572
2022-01-04	573	573	569	572	7,300	572

分割・併合履歴： [1984-11-27]1株→1.1株