フジ日本精糖(2114)の株価時系列情報
フジ日本精糖(2114)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/28 | 285 | 290 | 285 | 290 | 6,000 |
| 2000/12/27 | 280 | 285 | 280 | 285 | 6,000 |
| 2000/12/26 | 270 | 270 | 270 | 270 | 3,000 |
| 2000/12/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/12/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/11/30 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/11/24 | 245 | 245 | 245 | 245 | 4,000 |
| 2000/11/22 | 245 | 245 | 245 | 245 | 10,000 |
| 2000/11/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/11/08 | 240 | 240 | 240 | 240 | 10,000 |
| 2000/11/02 | 240 | 240 | 240 | 240 | 8,000 |
| 2000/10/31 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/10/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2000/10/19 | 240 | 240 | 240 | 240 | 2,000 |
| 2000/10/17 | 240 | 240 | 240 | 240 | 4,000 |
| 2000/10/16 | 240 | 240 | 240 | 240 | 6,000 |
| 2000/10/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/10/03 | 240 | 240 | 240 | 240 | 10,000 |
| 2000/09/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/09/21 | 220 | 230 | 220 | 230 | 2,000 |
| 2000/09/14 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/09/11 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/09/08 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/09/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/08/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/08/25 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/08/22 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/08/18 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/08/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2000/08/11 | 226 | 226 | 226 | 226 | 2,000 |
| 2000/08/09 | 249 | 249 | 249 | 249 | 1,000 |
| 2000/08/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/07/25 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/07/21 | 240 | 240 | 213 | 230 | 5,000 |
| 2000/06/26 | 263 | 263 | 263 | 263 | 1,000 |
| 2000/06/22 | 243 | 243 | 243 | 243 | 1,000 |
| 2000/06/21 | 208 | 208 | 208 | 208 | 5,000 |
| 2000/06/20 | 208 | 208 | 208 | 208 | 3,000 |
| 2000/06/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/05/26 | 203 | 203 | 203 | 203 | 2,000 |
| 2000/05/23 | 203 | 203 | 203 | 203 | 3,000 |
| 2000/05/22 | 203 | 203 | 203 | 203 | 5,000 |
| 2000/05/15 | 203 | 203 | 203 | 203 | 2,000 |
| 2000/05/10 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/05/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/04/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/17 | 234 | 234 | 234 | 234 | 1,000 |
| 2000/04/14 | 219 | 219 | 219 | 219 | 1,000 |
| 2000/04/11 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/04/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/04/05 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/04/03 | 228 | 228 | 228 | 228 | 1,000 |
| 2000/03/29 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/03/28 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/03/27 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/03/21 | 239 | 239 | 239 | 239 | 1,000 |
| 2000/03/17 | 239 | 239 | 239 | 239 | 7,000 |
| 2000/03/15 | 257 | 257 | 257 | 257 | 1,000 |
| 2000/03/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/03/06 | 270 | 270 | 270 | 270 | 2,000 |
| 2000/03/03 | 260 | 270 | 260 | 270 | 2,000 |
| 2000/02/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/02/24 | 265 | 265 | 265 | 265 | 2,000 |
| 2000/02/23 | 258 | 258 | 255 | 255 | 2,000 |
| 2000/02/22 | 253 | 253 | 253 | 253 | 8,000 |
| 2000/02/21 | 244 | 253 | 244 | 253 | 2,000 |
| 2000/02/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/01/31 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/01/27 | 232 | 232 | 232 | 232 | 1,000 |
| 2000/01/26 | 251 | 251 | 241 | 241 | 2,000 |
| 2000/01/25 | 261 | 261 | 261 | 261 | 2,000 |
| 2000/01/24 | 261 | 261 | 261 | 261 | 2,000 |
| 2000/01/20 | 261 | 261 | 261 | 261 | 1,000 |
| 2000/01/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2000/01/14 | 266 | 266 | 266 | 266 | 1,000 |
| 2000/01/13 | 279 | 279 | 279 | 279 | 1,000 |