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 |
|---|---|---|---|---|---|
| 2024/04/18 | 982 | 991 | 980 | 983 | 7,000 |
| 2024/04/17 | 985 | 989 | 972 | 976 | 13,700 |
| 2024/04/16 | 996 | 996 | 982 | 984 | 17,000 |
| 2024/04/15 | 996 | 1,002 | 996 | 997 | 9,000 |
| 2024/04/12 | 997 | 1,005 | 991 | 997 | 25,100 |
| 2024/04/11 | 990 | 995 | 985 | 995 | 14,300 |
| 2024/04/10 | 989 | 994 | 988 | 992 | 12,600 |
| 2024/04/09 | 976 | 990 | 976 | 987 | 17,300 |
| 2024/04/08 | 973 | 976 | 971 | 975 | 11,700 |
| 2024/04/05 | 965 | 972 | 961 | 969 | 19,800 |
| 2024/04/04 | 975 | 975 | 967 | 970 | 13,500 |
| 2024/04/03 | 958 | 973 | 950 | 971 | 25,600 |
| 2024/04/02 | 992 | 992 | 966 | 969 | 47,200 |
| 2024/04/01 | 1,000 | 1,000 | 986 | 986 | 32,600 |
| 2024/03/29 | 995 | 997 | 992 | 997 | 23,800 |
| 2024/03/28 | 980 | 996 | 980 | 995 | 29,100 |
| 2024/03/27 | 1,000 | 1,001 | 998 | 1,000 | 21,500 |
| 2024/03/26 | 998 | 1,000 | 996 | 999 | 26,400 |
| 2024/03/25 | 998 | 999 | 997 | 997 | 24,800 |
| 2024/03/22 | 1,003 | 1,003 | 997 | 997 | 42,200 |
| 2024/03/21 | 1,000 | 1,002 | 997 | 1,000 | 25,600 |
| 2024/03/19 | 1,000 | 1,004 | 994 | 997 | 45,800 |
| 2024/03/18 | 1,008 | 1,013 | 999 | 1,000 | 37,400 |
| 2024/03/15 | 1,008 | 1,016 | 1,006 | 1,007 | 29,200 |
| 2024/03/14 | 1,000 | 1,010 | 1,000 | 1,008 | 21,100 |
| 2024/03/13 | 1,001 | 1,004 | 998 | 999 | 15,600 |
| 2024/03/12 | 996 | 1,004 | 996 | 1,004 | 14,700 |
| 2024/03/11 | 1,011 | 1,011 | 992 | 998 | 49,900 |
| 2024/03/08 | 1,011 | 1,015 | 1,008 | 1,011 | 30,500 |
| 2024/03/07 | 1,026 | 1,026 | 1,013 | 1,016 | 16,900 |
| 2024/03/06 | 1,011 | 1,027 | 1,011 | 1,026 | 18,600 |
| 2024/03/05 | 1,013 | 1,016 | 1,010 | 1,012 | 15,700 |
| 2024/03/04 | 1,019 | 1,024 | 1,010 | 1,013 | 25,300 |
| 2024/03/01 | 1,030 | 1,030 | 1,019 | 1,025 | 10,200 |
| 2024/02/29 | 1,024 | 1,026 | 1,018 | 1,025 | 14,300 |
| 2024/02/28 | 1,032 | 1,033 | 1,023 | 1,026 | 11,600 |
| 2024/02/27 | 1,026 | 1,038 | 1,022 | 1,032 | 15,300 |
| 2024/02/26 | 1,026 | 1,028 | 1,018 | 1,025 | 18,000 |
| 2024/02/22 | 1,018 | 1,027 | 1,018 | 1,022 | 9,800 |
| 2024/02/21 | 1,027 | 1,029 | 1,015 | 1,019 | 13,300 |
| 2024/02/20 | 1,039 | 1,043 | 1,023 | 1,026 | 15,800 |
| 2024/02/19 | 1,019 | 1,038 | 1,010 | 1,038 | 23,300 |
| 2024/02/16 | 1,001 | 1,015 | 1,001 | 1,010 | 15,400 |
| 2024/02/15 | 1,012 | 1,012 | 1,001 | 1,001 | 29,600 |
| 2024/02/14 | 1,041 | 1,041 | 1,016 | 1,023 | 24,900 |
| 2024/02/13 | 1,050 | 1,053 | 1,037 | 1,041 | 30,800 |
| 2024/02/09 | 1,050 | 1,058 | 1,041 | 1,043 | 23,600 |
| 2024/02/08 | 1,064 | 1,064 | 1,048 | 1,053 | 24,100 |
| 2024/02/07 | 1,058 | 1,073 | 1,056 | 1,066 | 27,800 |
| 2024/02/06 | 1,056 | 1,069 | 1,042 | 1,058 | 39,200 |
| 2024/02/05 | 1,068 | 1,071 | 1,053 | 1,057 | 47,300 |
| 2024/02/02 | 1,094 | 1,094 | 1,053 | 1,068 | 82,900 |
| 2024/02/01 | 1,079 | 1,095 | 1,038 | 1,094 | 167,500 |
| 2024/01/31 | 1,125 | 1,149 | 1,116 | 1,149 | 144,200 |
| 2024/01/30 | 1,109 | 1,117 | 1,093 | 1,115 | 47,900 |
| 2024/01/29 | 1,070 | 1,103 | 1,070 | 1,098 | 60,500 |
| 2024/01/26 | 1,087 | 1,087 | 1,055 | 1,062 | 36,400 |
| 2024/01/25 | 1,078 | 1,092 | 1,062 | 1,092 | 86,300 |
| 2024/01/24 | 1,025 | 1,035 | 1,021 | 1,028 | 21,200 |
| 2024/01/23 | 1,026 | 1,029 | 1,015 | 1,021 | 13,100 |
| 2024/01/22 | 1,008 | 1,030 | 1,008 | 1,026 | 24,900 |
| 2024/01/19 | 1,010 | 1,010 | 1,001 | 1,008 | 13,600 |
| 2024/01/18 | 1,008 | 1,013 | 1,005 | 1,009 | 10,600 |
| 2024/01/17 | 1,015 | 1,024 | 1,005 | 1,005 | 13,100 |
| 2024/01/16 | 1,030 | 1,030 | 1,007 | 1,007 | 31,900 |
| 2024/01/15 | 1,019 | 1,028 | 1,019 | 1,025 | 23,700 |
| 2024/01/12 | 1,015 | 1,016 | 1,008 | 1,012 | 22,900 |
| 2024/01/11 | 1,007 | 1,026 | 1,007 | 1,017 | 26,900 |
| 2024/01/10 | 1,005 | 1,007 | 998 | 1,002 | 28,000 |
| 2024/01/09 | 988 | 1,008 | 984 | 1,003 | 41,500 |
| 2024/01/05 | 977 | 988 | 977 | 983 | 25,900 |
| 2024/01/04 | 960 | 976 | 951 | 976 | 29,100 |
| 2023/12/29 | 955 | 969 | 949 | 962 | 23,500 |
| 2023/12/28 | 938 | 948 | 938 | 948 | 17,000 |
| 2023/12/27 | 938 | 940 | 931 | 935 | 20,300 |
| 2023/12/26 | 943 | 947 | 938 | 941 | 12,400 |
| 2023/12/25 | 939 | 943 | 933 | 942 | 12,800 |
| 2023/12/22 | 929 | 954 | 929 | 940 | 33,900 |
| 2023/12/21 | 920 | 927 | 915 | 922 | 9,800 |
| 2023/12/20 | 929 | 936 | 926 | 927 | 14,400 |
| 2023/12/19 | 936 | 936 | 927 | 928 | 19,600 |
| 2023/12/18 | 933 | 933 | 915 | 929 | 33,900 |
| 2023/12/15 | 945 | 948 | 933 | 938 | 19,200 |
| 2023/12/14 | 961 | 961 | 946 | 949 | 11,700 |
| 2023/12/13 | 947 | 962 | 947 | 959 | 15,100 |
| 2023/12/12 | 958 | 962 | 946 | 946 | 21,100 |
| 2023/12/11 | 941 | 960 | 941 | 950 | 23,900 |
| 2023/12/08 | 945 | 945 | 932 | 940 | 16,500 |
| 2023/12/07 | 950 | 950 | 937 | 945 | 22,500 |
| 2023/12/06 | 951 | 957 | 950 | 950 | 14,000 |
| 2023/12/05 | 962 | 962 | 951 | 951 | 12,900 |
| 2023/12/04 | 968 | 968 | 956 | 959 | 16,300 |
| 2023/12/01 | 977 | 977 | 962 | 966 | 28,200 |
| 2023/11/30 | 976 | 982 | 948 | 969 | 44,800 |
| 2023/11/29 | 999 | 1,000 | 960 | 972 | 126,800 |
| 2023/11/28 | 935 | 939 | 928 | 939 | 9,700 |
| 2023/11/27 | 925 | 935 | 925 | 935 | 12,300 |
| 2023/11/24 | 940 | 940 | 924 | 928 | 15,300 |
| 2023/11/22 | 918 | 934 | 916 | 930 | 10,700 |
| 2023/11/21 | 947 | 947 | 917 | 921 | 27,200 |
| 2023/11/20 | 935 | 954 | 934 | 941 | 32,400 |
| 2023/11/17 | 932 | 938 | 924 | 933 | 22,400 |
| 2023/11/16 | 920 | 932 | 914 | 928 | 25,300 |
| 2023/11/15 | 927 | 927 | 913 | 921 | 16,900 |
| 2023/11/14 | 908 | 925 | 901 | 925 | 27,700 |
| 2023/11/13 | 903 | 909 | 898 | 901 | 11,000 |
| 2023/11/10 | 905 | 905 | 891 | 903 | 21,000 |
| 2023/11/09 | 905 | 905 | 893 | 904 | 12,700 |
| 2023/11/08 | 914 | 920 | 886 | 896 | 35,900 |
| 2023/11/07 | 908 | 915 | 903 | 909 | 14,900 |
| 2023/11/06 | 900 | 915 | 900 | 909 | 34,300 |
| 2023/11/02 | 888 | 910 | 888 | 897 | 26,800 |
| 2023/11/01 | 904 | 904 | 870 | 885 | 74,800 |
| 2023/10/31 | 900 | 917 | 889 | 914 | 71,800 |
| 2023/10/30 | 899 | 912 | 889 | 898 | 23,200 |
| 2023/10/27 | 898 | 912 | 887 | 899 | 53,900 |
| 2023/10/26 | 895 | 909 | 891 | 901 | 15,900 |
| 2023/10/25 | 906 | 920 | 900 | 903 | 13,100 |
| 2023/10/24 | 900 | 909 | 878 | 906 | 40,100 |
| 2023/10/23 | 920 | 920 | 895 | 897 | 34,500 |
| 2023/10/20 | 921 | 930 | 902 | 930 | 24,100 |
| 2023/10/19 | 920 | 934 | 915 | 922 | 21,900 |
| 2023/10/18 | 907 | 927 | 907 | 924 | 17,800 |
| 2023/10/17 | 901 | 919 | 901 | 915 | 28,600 |
| 2023/10/16 | 907 | 921 | 903 | 906 | 45,800 |
| 2023/10/13 | 951 | 952 | 922 | 922 | 51,500 |
| 2023/10/12 | 943 | 953 | 943 | 951 | 24,000 |
| 2023/10/11 | 961 | 968 | 943 | 943 | 29,500 |
| 2023/10/10 | 953 | 971 | 951 | 961 | 28,300 |
| 2023/10/06 | 956 | 972 | 950 | 957 | 25,100 |
| 2023/10/05 | 931 | 972 | 931 | 959 | 45,400 |
| 2023/10/04 | 928 | 944 | 924 | 930 | 69,100 |
| 2023/10/03 | 950 | 970 | 936 | 957 | 79,600 |
| 2023/10/02 | 1,024 | 1,024 | 958 | 958 | 163,600 |
| 2023/09/29 | 1,052 | 1,086 | 1,036 | 1,036 | 65,700 |
| 2023/09/28 | 1,106 | 1,117 | 1,044 | 1,046 | 175,600 |
| 2023/09/27 | 1,142 | 1,162 | 1,142 | 1,157 | 85,800 |
| 2023/09/26 | 1,162 | 1,169 | 1,140 | 1,156 | 52,100 |
| 2023/09/25 | 1,170 | 1,171 | 1,156 | 1,162 | 29,100 |
| 2023/09/22 | 1,165 | 1,173 | 1,156 | 1,160 | 33,500 |
| 2023/09/21 | 1,194 | 1,194 | 1,160 | 1,175 | 46,600 |
| 2023/09/20 | 1,175 | 1,200 | 1,167 | 1,194 | 38,800 |
| 2023/09/19 | 1,156 | 1,185 | 1,152 | 1,185 | 40,700 |
| 2023/09/15 | 1,149 | 1,160 | 1,144 | 1,156 | 31,500 |
| 2023/09/14 | 1,159 | 1,164 | 1,149 | 1,149 | 20,300 |
| 2023/09/13 | 1,149 | 1,159 | 1,135 | 1,159 | 20,700 |
| 2023/09/12 | 1,125 | 1,199 | 1,125 | 1,141 | 38,300 |
| 2023/09/11 | 1,179 | 1,185 | 1,121 | 1,127 | 96,300 |
| 2023/09/08 | 1,188 | 1,190 | 1,171 | 1,179 | 41,300 |
| 2023/09/07 | 1,185 | 1,210 | 1,180 | 1,188 | 75,000 |
| 2023/09/06 | 1,185 | 1,195 | 1,167 | 1,178 | 69,000 |
| 2023/09/05 | 1,139 | 1,186 | 1,139 | 1,186 | 100,800 |
| 2023/09/04 | 1,130 | 1,133 | 1,115 | 1,129 | 45,300 |
| 2023/09/01 | 1,105 | 1,137 | 1,095 | 1,118 | 66,700 |
| 2023/08/31 | 1,073 | 1,109 | 1,067 | 1,099 | 87,100 |
| 2023/08/30 | 1,077 | 1,084 | 1,065 | 1,065 | 58,800 |
| 2023/08/29 | 1,100 | 1,103 | 1,077 | 1,080 | 66,500 |
| 2023/08/28 | 1,130 | 1,130 | 1,080 | 1,097 | 66,000 |
| 2023/08/25 | 1,100 | 1,158 | 1,075 | 1,089 | 202,600 |
| 2023/08/24 | 1,205 | 1,205 | 1,065 | 1,085 | 339,900 |
| 2023/08/23 | 1,168 | 1,296 | 1,166 | 1,206 | 423,500 |
| 2023/08/22 | 1,078 | 1,150 | 1,077 | 1,148 | 206,000 |
| 2023/08/21 | 1,040 | 1,070 | 1,027 | 1,069 | 134,700 |
| 2023/08/18 | 1,009 | 1,022 | 989 | 1,010 | 122,300 |
| 2023/08/17 | 1,020 | 1,020 | 980 | 999 | 79,800 |
| 2023/08/16 | 980 | 1,019 | 979 | 1,019 | 71,300 |
| 2023/08/15 | 984 | 987 | 964 | 985 | 55,500 |
| 2023/08/14 | 947 | 987 | 944 | 974 | 88,200 |
| 2023/08/10 | 957 | 958 | 936 | 940 | 48,700 |
| 2023/08/09 | 947 | 963 | 945 | 957 | 34,000 |
| 2023/08/08 | 925 | 946 | 923 | 940 | 30,700 |
| 2023/08/07 | 911 | 934 | 895 | 923 | 58,900 |
| 2023/08/04 | 923 | 932 | 905 | 917 | 53,400 |
| 2023/08/03 | 950 | 955 | 933 | 933 | 75,800 |
| 2023/08/02 | 964 | 978 | 941 | 963 | 107,800 |
| 2023/08/01 | 874 | 957 | 873 | 957 | 287,800 |
| 2023/07/31 | 868 | 874 | 846 | 851 | 79,300 |
| 2023/07/28 | 879 | 879 | 840 | 858 | 88,800 |
| 2023/07/27 | 880 | 880 | 863 | 874 | 24,600 |
| 2023/07/26 | 880 | 886 | 868 | 874 | 45,200 |
| 2023/07/25 | 880 | 886 | 860 | 868 | 53,900 |
| 2023/07/24 | 878 | 878 | 856 | 878 | 58,200 |
| 2023/07/21 | 840 | 865 | 834 | 864 | 71,100 |
| 2023/07/20 | 836 | 841 | 825 | 833 | 30,800 |
| 2023/07/19 | 840 | 841 | 825 | 836 | 48,800 |
| 2023/07/18 | 803 | 838 | 803 | 835 | 88,400 |
| 2023/07/14 | 794 | 805 | 780 | 803 | 35,000 |
| 2023/07/13 | 810 | 810 | 777 | 793 | 83,600 |
| 2023/07/12 | 800 | 827 | 798 | 807 | 55,400 |
| 2023/07/11 | 813 | 815 | 792 | 797 | 79,500 |
| 2023/07/10 | 791 | 810 | 789 | 810 | 82,800 |
| 2023/07/07 | 767 | 792 | 761 | 782 | 44,300 |
| 2023/07/06 | 755 | 769 | 753 | 769 | 35,400 |
| 2023/07/05 | 765 | 769 | 748 | 754 | 62,700 |
| 2023/07/04 | 749 | 761 | 743 | 760 | 105,600 |
| 2023/07/03 | 730 | 745 | 730 | 740 | 80,100 |
| 2023/06/30 | 724 | 729 | 716 | 729 | 39,600 |
| 2023/06/29 | 724 | 728 | 714 | 717 | 41,600 |
| 2023/06/28 | 720 | 735 | 716 | 716 | 85,600 |
| 2023/06/27 | 710 | 719 | 710 | 718 | 35,800 |