2114 フジ日本精糖(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	955	969	949	962	23,500	962
2023-12-28	938	948	938	948	17,000	948
2023-12-27	938	940	931	935	20,300	935
2023-12-26	943	947	938	941	12,400	941
2023-12-25	939	943	933	942	12,800	942
2023-12-22	929	954	929	940	33,900	940
2023-12-21	920	927	915	922	9,800	922
2023-12-20	929	936	926	927	14,400	927
2023-12-19	936	936	927	928	19,600	928
2023-12-18	933	933	915	929	33,900	929
2023-12-15	945	948	933	938	19,200	938
2023-12-14	961	961	946	949	11,700	949
2023-12-13	947	962	947	959	15,100	959
2023-12-12	958	962	946	946	21,100	946
2023-12-11	941	960	941	950	23,900	950
2023-12-08	945	945	932	940	16,500	940
2023-12-07	950	950	937	945	22,500	945
2023-12-06	951	957	950	950	14,000	950
2023-12-05	962	962	951	951	12,900	951
2023-12-04	968	968	956	959	16,300	959
2023-12-01	977	977	962	966	28,200	966
2023-11-30	976	982	948	969	44,800	969
2023-11-29	999	1,000	960	972	126,800	972
2023-11-28	935	939	928	939	9,700	939
2023-11-27	925	935	925	935	12,300	935
2023-11-24	940	940	924	928	15,300	928
2023-11-22	918	934	916	930	10,700	930
2023-11-21	947	947	917	921	27,200	921
2023-11-20	935	954	934	941	32,400	941
2023-11-17	932	938	924	933	22,400	933
2023-11-16	920	932	914	928	25,300	928
2023-11-15	927	927	913	921	16,900	921
2023-11-14	908	925	901	925	27,700	925
2023-11-13	903	909	898	901	11,000	901
2023-11-10	905	905	891	903	21,000	903
2023-11-09	905	905	893	904	12,700	904
2023-11-08	914	920	886	896	35,900	896
2023-11-07	908	915	903	909	14,900	909
2023-11-06	900	915	900	909	34,300	909
2023-11-02	888	910	888	897	26,800	897
2023-11-01	904	904	870	885	74,800	885
2023-10-31	900	917	889	914	71,800	914
2023-10-30	899	912	889	898	23,200	898
2023-10-27	898	912	887	899	53,900	899
2023-10-26	895	909	891	901	15,900	901
2023-10-25	906	920	900	903	13,100	903
2023-10-24	900	909	878	906	40,100	906
2023-10-23	920	920	895	897	34,500	897
2023-10-20	921	930	902	930	24,100	930
2023-10-19	920	934	915	922	21,900	922
2023-10-18	907	927	907	924	17,800	924
2023-10-17	901	919	901	915	28,600	915
2023-10-16	907	921	903	906	45,800	906
2023-10-13	951	952	922	922	51,500	922
2023-10-12	943	953	943	951	24,000	951
2023-10-11	961	968	943	943	29,500	943
2023-10-10	953	971	951	961	28,300	961
2023-10-06	956	972	950	957	25,100	957
2023-10-05	931	972	931	959	45,400	959
2023-10-04	928	944	924	930	69,100	930
2023-10-03	950	970	936	957	79,600	957
2023-10-02	1,024	1,024	958	958	163,600	958
2023-09-29	1,052	1,086	1,036	1,036	65,700	1,036
2023-09-28	1,106	1,117	1,044	1,046	175,600	1,046
2023-09-27	1,142	1,162	1,142	1,157	85,800	1,157
2023-09-26	1,162	1,169	1,140	1,156	52,100	1,156
2023-09-25	1,170	1,171	1,156	1,162	29,100	1,162
2023-09-22	1,165	1,173	1,156	1,160	33,500	1,160
2023-09-21	1,194	1,194	1,160	1,175	46,600	1,175
2023-09-20	1,175	1,200	1,167	1,194	38,800	1,194
2023-09-19	1,156	1,185	1,152	1,185	40,700	1,185
2023-09-15	1,149	1,160	1,144	1,156	31,500	1,156
2023-09-14	1,159	1,164	1,149	1,149	20,300	1,149
2023-09-13	1,149	1,159	1,135	1,159	20,700	1,159
2023-09-12	1,125	1,199	1,125	1,141	38,300	1,141
2023-09-11	1,179	1,185	1,121	1,127	96,300	1,127
2023-09-08	1,188	1,190	1,171	1,179	41,300	1,179
2023-09-07	1,185	1,210	1,180	1,188	75,000	1,188
2023-09-06	1,185	1,195	1,167	1,178	69,000	1,178
2023-09-05	1,139	1,186	1,139	1,186	100,800	1,186
2023-09-04	1,130	1,133	1,115	1,129	45,300	1,129
2023-09-01	1,105	1,137	1,095	1,118	66,700	1,118
2023-08-31	1,073	1,109	1,067	1,099	87,100	1,099
2023-08-30	1,077	1,084	1,065	1,065	58,800	1,065
2023-08-29	1,100	1,103	1,077	1,080	66,500	1,080
2023-08-28	1,130	1,130	1,080	1,097	66,000	1,097
2023-08-25	1,100	1,158	1,075	1,089	202,600	1,089
2023-08-24	1,205	1,205	1,065	1,085	339,900	1,085
2023-08-23	1,168	1,296	1,166	1,206	423,500	1,206
2023-08-22	1,078	1,150	1,077	1,148	206,000	1,148
2023-08-21	1,040	1,070	1,027	1,069	134,700	1,069
2023-08-18	1,009	1,022	989	1,010	122,300	1,010
2023-08-17	1,020	1,020	980	999	79,800	999
2023-08-16	980	1,019	979	1,019	71,300	1,019
2023-08-15	984	987	964	985	55,500	985
2023-08-14	947	987	944	974	88,200	974
2023-08-10	957	958	936	940	48,700	940
2023-08-09	947	963	945	957	34,000	957
2023-08-08	925	946	923	940	30,700	940
2023-08-07	911	934	895	923	58,900	923
2023-08-04	923	932	905	917	53,400	917
2023-08-03	950	955	933	933	75,800	933
2023-08-02	964	978	941	963	107,800	963
2023-08-01	874	957	873	957	287,800	957
2023-07-31	868	874	846	851	79,300	851
2023-07-28	879	879	840	858	88,800	858
2023-07-27	880	880	863	874	24,600	874
2023-07-26	880	886	868	874	45,200	874
2023-07-25	880	886	860	868	53,900	868
2023-07-24	878	878	856	878	58,200	878
2023-07-21	840	865	834	864	71,100	864
2023-07-20	836	841	825	833	30,800	833
2023-07-19	840	841	825	836	48,800	836
2023-07-18	803	838	803	835	88,400	835
2023-07-14	794	805	780	803	35,000	803
2023-07-13	810	810	777	793	83,600	793
2023-07-12	800	827	798	807	55,400	807
2023-07-11	813	815	792	797	79,500	797
2023-07-10	791	810	789	810	82,800	810
2023-07-07	767	792	761	782	44,300	782
2023-07-06	755	769	753	769	35,400	769
2023-07-05	765	769	748	754	62,700	754
2023-07-04	749	761	743	760	105,600	760
2023-07-03	730	745	730	740	80,100	740
2023-06-30	724	729	716	729	39,600	729
2023-06-29	724	728	714	717	41,600	717
2023-06-28	720	735	716	716	85,600	716
2023-06-27	710	719	710	718	35,800	718
2023-06-26	710	719	709	717	47,000	717
2023-06-23	710	715	703	707	37,300	707
2023-06-22	719	724	707	708	47,100	708
2023-06-21	720	728	717	718	45,900	718
2023-06-20	710	731	710	720	82,700	720
2023-06-19	682	712	682	708	75,100	708
2023-06-16	677	683	668	677	50,300	677
2023-06-15	681	681	677	677	23,900	677
2023-06-14	685	685	678	681	27,000	681
2023-06-13	687	687	680	680	17,700	680
2023-06-12	675	683	675	683	22,300	683
2023-06-09	677	678	673	675	16,200	675
2023-06-08	676	683	671	671	37,600	671
2023-06-07	682	690	678	679	33,200	679
2023-06-06	669	690	666	682	88,700	682
2023-06-05	670	678	665	670	63,200	670
2023-06-02	651	671	651	669	80,600	669
2023-06-01	654	684	646	660	168,600	660
2023-05-31	662	667	636	650	468,100	650
2023-05-30	632	652	621	652	453,900	652
2023-05-29	551	552	549	552	20,300	552
2023-05-26	551	551	547	548	28,100	548
2023-05-25	554	556	547	551	64,200	551
2023-05-24	546	552	543	552	136,900	552
2023-05-23	557	558	540	541	554,800	541
2023-05-22	499	502	499	499	9,500	499
2023-05-19	501	502	498	499	19,100	499
2023-05-18	500	504	497	501	18,700	501
2023-05-17	506	507	499	501	23,100	501
2023-05-16	508	508	504	506	7,400	506
2023-05-15	505	508	504	506	11,000	506
2023-05-12	502	506	500	503	11,700	503
2023-05-11	501	504	499	502	4,600	502
2023-05-10	498	503	498	501	11,800	501
2023-05-09	501	508	499	503	18,700	503
2023-05-08	500	515	487	502	115,400	502
2023-05-02	495	498	493	498	19,400	498
2023-05-01	499	502	488	494	109,800	494
2023-04-28	516	530	500	504	93,700	504
2023-04-27	512	515	510	515	13,600	515
2023-04-26	510	514	505	512	15,700	512
2023-04-25	516	516	503	510	21,600	510
2023-04-24	511	517	510	517	22,900	517
2023-04-21	511	513	507	509	11,400	509
2023-04-20	508	511	505	511	9,800	511
2023-04-19	503	506	503	504	8,800	504
2023-04-18	506	507	502	506	13,400	506
2023-04-17	506	506	502	503	12,700	503
2023-04-14	507	509	504	506	10,600	506
2023-04-13	507	510	505	506	7,300	506
2023-04-12	515	515	506	511	10,500	511
2023-04-11	510	515	504	513	26,300	513
2023-04-10	510	510	502	505	13,100	505
2023-04-07	507	508	504	505	7,100	505
2023-04-06	507	507	502	502	7,900	502
2023-04-05	508	511	500	506	16,500	506
2023-04-04	517	517	504	506	15,500	506
2023-04-03	520	520	508	515	26,300	515
2023-03-31	505	515	505	515	17,800	515
2023-03-30	494	499	492	495	11,300	495
2023-03-29	503	507	499	501	16,800	501
2023-03-28	511	511	502	504	7,600	504
2023-03-27	502	507	499	506	11,300	506
2023-03-24	504	504	497	500	4,600	500
2023-03-23	501	504	495	504	3,900	504
2023-03-22	496	503	494	501	9,000	501
2023-03-20	507	510	494	497	20,500	497
2023-03-17	506	507	500	504	13,300	504
2023-03-16	508	508	498	505	25,300	505
2023-03-15	508	517	508	515	8,700	515
2023-03-14	505	508	500	504	16,800	504
2023-03-13	516	516	501	515	35,200	515
2023-03-10	521	522	515	516	26,900	516
2023-03-09	523	526	520	523	27,000	523
2023-03-08	524	527	522	522	11,700	522
2023-03-07	530	530	525	525	6,900	525
2023-03-06	531	532	527	530	22,400	530
2023-03-03	532	537	529	531	5,600	531
2023-03-02	540	540	530	530	16,600	530
2023-03-01	539	540	537	540	4,100	540
2023-02-28	536	540	536	539	10,300	539
2023-02-27	540	540	533	533	16,500	533
2023-02-24	544	545	537	540	8,900	540
2023-02-22	543	544	535	544	18,600	544
2023-02-21	531	541	530	538	33,400	538
2023-02-20	519	531	519	531	41,800	531
2023-02-17	515	516	511	514	6,700	514
2023-02-16	515	515	511	515	6,800	515
2023-02-15	508	514	507	514	5,100	514
2023-02-14	510	514	505	507	15,700	507
2023-02-13	513	515	507	510	21,300	510
2023-02-10	519	519	508	512	15,500	512
2023-02-09	518	520	515	520	3,800	520
2023-02-08	518	521	512	518	7,500	518
2023-02-07	513	518	512	517	8,700	517
2023-02-06	517	520	510	515	21,300	515
2023-02-03	525	525	516	516	10,300	516
2023-02-02	527	529	517	525	13,900	525
2023-02-01	520	525	510	525	46,300	525
2023-01-31	550	562	502	527	128,200	527
2023-01-30	540	549	539	546	53,100	546
2023-01-27	532	536	527	534	7,400	534
2023-01-26	533	535	527	530	15,000	530
2023-01-25	526	535	525	531	14,100	531
2023-01-24	529	529	522	525	6,900	525
2023-01-23	530	534	526	529	12,100	529
2023-01-20	519	532	519	529	7,300	529
2023-01-19	527	532	520	522	12,900	522
2023-01-18	533	533	527	532	9,500	532
2023-01-17	536	536	533	533	5,100	533
2023-01-16	527	537	527	535	13,800	535
2023-01-13	528	533	524	526	6,600	526
2023-01-12	529	535	519	530	27,700	530
2023-01-11	532	533	527	530	6,300	530
2023-01-10	527	532	525	532	29,000	532
2023-01-06	518	525	516	524	9,500	524
2023-01-05	523	527	518	522	12,700	522
2023-01-04	516	528	511	522	36,200	522

分割・併合履歴： [1984-11-27]1株→1.1株