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 |
---|---|---|---|---|---|
1983/12/28 | 243 | 243 | 235 | 240 | 7,000 |
1983/12/27 | 240 | 245 | 240 | 244 | 15,000 |
1983/12/26 | 240 | 240 | 236 | 240 | 28,000 |
1983/12/24 | 226 | 240 | 226 | 240 | 31,000 |
1983/12/23 | 225 | 225 | 225 | 225 | 16,000 |
1983/12/22 | 225 | 225 | 225 | 225 | 8,000 |
1983/12/21 | 226 | 226 | 226 | 226 | 6,000 |
1983/12/19 | 227 | 227 | 225 | 226 | 12,000 |
1983/12/17 | 227 | 228 | 227 | 227 | 17,000 |
1983/12/16 | 226 | 226 | 226 | 226 | 3,000 |
1983/12/15 | 229 | 229 | 228 | 228 | 10,000 |
1983/12/14 | 226 | 230 | 226 | 228 | 22,000 |
1983/12/13 | 227 | 227 | 225 | 225 | 6,000 |
1983/12/09 | 228 | 228 | 228 | 228 | 3,000 |
1983/12/08 | 225 | 230 | 225 | 230 | 14,000 |
1983/12/07 | 225 | 225 | 225 | 225 | 31,000 |
1983/12/06 | 225 | 225 | 225 | 225 | 8,000 |
1983/12/05 | 225 | 225 | 225 | 225 | 15,000 |
1983/12/02 | 225 | 225 | 225 | 225 | 12,000 |
1983/12/01 | 225 | 225 | 225 | 225 | 14,000 |
1983/11/30 | 225 | 225 | 225 | 225 | 2,000 |
1983/11/29 | 223 | 225 | 223 | 225 | 13,000 |
1983/11/28 | 223 | 223 | 223 | 223 | 6,000 |
1983/11/26 | 223 | 223 | 223 | 223 | 3,000 |
1983/11/25 | 225 | 225 | 223 | 223 | 17,000 |
1983/11/24 | 225 | 225 | 225 | 225 | 9,000 |
1983/11/22 | 226 | 230 | 215 | 215 | 9,000 |
1983/11/21 | 225 | 225 | 220 | 220 | 94,000 |
1983/11/18 | 226 | 227 | 225 | 225 | 18,000 |
1983/11/17 | 225 | 230 | 225 | 226 | 3,000 |
1983/11/16 | 225 | 225 | 225 | 225 | 16,000 |
1983/11/15 | 225 | 225 | 225 | 225 | 7,000 |
1983/11/14 | 225 | 226 | 225 | 225 | 12,000 |
1983/11/11 | 226 | 226 | 225 | 225 | 11,000 |
1983/11/09 | 233 | 233 | 232 | 232 | 2,000 |
1983/11/08 | 237 | 237 | 236 | 236 | 5,000 |
1983/11/07 | 228 | 233 | 226 | 226 | 33,000 |
1983/11/05 | 226 | 226 | 225 | 225 | 43,000 |
1983/11/04 | 224 | 225 | 221 | 225 | 46,000 |
1983/11/02 | 225 | 225 | 225 | 225 | 2,000 |
1983/11/01 | 220 | 220 | 218 | 220 | 20,000 |
1983/10/31 | 220 | 220 | 220 | 220 | 9,000 |
1983/10/29 | 220 | 220 | 220 | 220 | 7,000 |
1983/10/28 | 220 | 220 | 220 | 220 | 21,000 |
1983/10/27 | 220 | 220 | 218 | 220 | 17,000 |
1983/10/26 | 221 | 221 | 220 | 220 | 15,000 |
1983/10/25 | 220 | 221 | 220 | 221 | 10,000 |
1983/10/24 | 220 | 220 | 218 | 218 | 10,000 |
1983/10/22 | 220 | 220 | 220 | 220 | 5,000 |
1983/10/21 | 220 | 220 | 220 | 220 | 2,000 |
1983/10/20 | 220 | 220 | 220 | 220 | 2,000 |
1983/10/18 | 220 | 220 | 220 | 220 | 2,000 |
1983/10/17 | 220 | 220 | 220 | 220 | 5,000 |
1983/10/15 | 220 | 220 | 220 | 220 | 5,000 |
1983/10/14 | 220 | 220 | 220 | 220 | 3,000 |
1983/10/13 | 224 | 224 | 220 | 220 | 4,000 |
1983/10/12 | 222 | 225 | 215 | 220 | 8,000 |
1983/10/11 | 215 | 225 | 215 | 225 | 35,000 |
1983/10/07 | 220 | 220 | 210 | 210 | 5,000 |
1983/10/06 | 220 | 220 | 220 | 220 | 4,000 |
1983/10/05 | 210 | 212 | 206 | 212 | 33,000 |
1983/10/04 | 210 | 210 | 210 | 210 | 5,000 |
1983/10/03 | 205 | 205 | 205 | 205 | 11,000 |
1983/10/01 | 205 | 205 | 205 | 205 | 6,000 |
1983/09/30 | 205 | 210 | 205 | 210 | 6,000 |
1983/09/29 | 203 | 205 | 203 | 205 | 10,000 |
1983/09/28 | 205 | 205 | 205 | 205 | 5,000 |
1983/09/27 | 210 | 210 | 205 | 205 | 20,000 |
1983/09/26 | 216 | 216 | 210 | 210 | 9,000 |
1983/09/24 | 215 | 215 | 215 | 215 | 4,000 |
1983/09/22 | 214 | 215 | 214 | 215 | 7,000 |
1983/09/21 | 215 | 215 | 215 | 215 | 13,000 |
1983/09/20 | 218 | 220 | 218 | 220 | 7,000 |
1983/09/19 | 218 | 220 | 218 | 220 | 8,000 |
1983/09/17 | 216 | 218 | 216 | 218 | 3,000 |
1983/09/16 | 216 | 220 | 216 | 218 | 238,000 |
1983/09/14 | 219 | 220 | 219 | 220 | 10,000 |
1983/09/13 | 220 | 220 | 220 | 220 | 13,000 |
1983/09/12 | 220 | 220 | 220 | 220 | 4,000 |
1983/09/08 | 220 | 220 | 220 | 220 | 1,000 |
1983/09/07 | 218 | 225 | 215 | 215 | 29,000 |
1983/09/06 | 221 | 221 | 219 | 220 | 12,000 |
1983/09/05 | 221 | 221 | 221 | 221 | 1,000 |
1983/09/02 | 220 | 225 | 220 | 220 | 22,000 |
1983/08/30 | 215 | 215 | 215 | 215 | 3,000 |
1983/08/29 | 225 | 225 | 225 | 225 | 6,000 |
1983/08/27 | 224 | 224 | 224 | 224 | 1,000 |
1983/08/26 | 225 | 225 | 225 | 225 | 13,000 |
1983/08/25 | 225 | 225 | 225 | 225 | 1,000 |
1983/08/24 | 225 | 225 | 225 | 225 | 3,000 |
1983/08/23 | 220 | 220 | 220 | 220 | 3,000 |
1983/08/22 | 220 | 223 | 215 | 223 | 16,000 |
1983/08/20 | 220 | 220 | 220 | 220 | 3,000 |
1983/08/19 | 220 | 220 | 215 | 215 | 11,000 |
1983/08/18 | 220 | 220 | 220 | 220 | 3,000 |
1983/08/17 | 216 | 216 | 216 | 216 | 1,000 |
1983/08/16 | 225 | 225 | 220 | 220 | 5,000 |
1983/08/15 | 225 | 225 | 225 | 225 | 39,000 |
1983/08/11 | 225 | 225 | 225 | 225 | 2,000 |
1983/08/10 | 225 | 225 | 225 | 225 | 5,000 |
1983/08/08 | 225 | 225 | 225 | 225 | 5,000 |
1983/08/05 | 225 | 230 | 225 | 226 | 6,000 |
1983/08/04 | 230 | 230 | 225 | 225 | 24,000 |
1983/08/03 | 231 | 238 | 230 | 230 | 12,000 |
1983/08/01 | 235 | 235 | 235 | 235 | 6,000 |
1983/07/29 | 248 | 250 | 240 | 240 | 23,000 |
1983/07/28 | 235 | 250 | 235 | 250 | 58,000 |
1983/07/27 | 237 | 237 | 230 | 237 | 16,000 |
1983/07/26 | 220 | 230 | 220 | 230 | 13,000 |
1983/07/25 | 220 | 220 | 220 | 220 | 26,000 |
1983/07/23 | 219 | 220 | 217 | 220 | 10,000 |
1983/07/22 | 220 | 220 | 220 | 220 | 10,000 |
1983/07/21 | 220 | 220 | 215 | 217 | 14,000 |
1983/07/20 | 216 | 216 | 215 | 215 | 22,000 |
1983/07/19 | 216 | 216 | 215 | 215 | 2,000 |
1983/07/18 | 219 | 219 | 216 | 216 | 5,000 |
1983/07/15 | 219 | 220 | 216 | 220 | 19,000 |
1983/07/14 | 216 | 216 | 215 | 215 | 4,000 |
1983/07/13 | 220 | 220 | 220 | 220 | 28,000 |
1983/07/12 | 221 | 221 | 221 | 221 | 11,000 |
1983/07/11 | 221 | 228 | 214 | 214 | 45,000 |
1983/07/09 | 220 | 224 | 220 | 224 | 13,000 |
1983/07/08 | 213 | 213 | 212 | 212 | 13,000 |
1983/07/07 | 215 | 215 | 211 | 211 | 5,000 |
1983/07/06 | 210 | 210 | 210 | 210 | 5,000 |
1983/07/05 | 213 | 213 | 210 | 210 | 3,000 |
1983/07/04 | 215 | 215 | 213 | 213 | 4,000 |
1983/07/02 | 220 | 220 | 215 | 215 | 8,000 |
1983/07/01 | 213 | 220 | 213 | 220 | 13,000 |
1983/06/30 | 220 | 220 | 213 | 213 | 14,000 |
1983/06/29 | 220 | 220 | 220 | 220 | 9,000 |
1983/06/28 | 220 | 220 | 220 | 220 | 19,000 |
1983/06/27 | 225 | 225 | 225 | 225 | 21,000 |
1983/06/23 | 227 | 227 | 225 | 225 | 13,000 |
1983/06/22 | 225 | 225 | 225 | 225 | 28,000 |
1983/06/20 | 226 | 227 | 226 | 227 | 7,000 |
1983/06/16 | 235 | 235 | 230 | 230 | 8,000 |
1983/06/15 | 240 | 240 | 240 | 240 | 2,000 |
1983/06/14 | 225 | 226 | 225 | 226 | 9,000 |
1983/06/13 | 246 | 246 | 240 | 240 | 5,000 |
1983/06/11 | 246 | 246 | 246 | 246 | 2,000 |
1983/06/09 | 231 | 231 | 231 | 231 | 3,000 |
1983/06/08 | 240 | 240 | 230 | 230 | 16,000 |
1983/06/07 | 250 | 250 | 240 | 240 | 14,000 |
1983/06/06 | 251 | 251 | 250 | 250 | 6,000 |
1983/06/04 | 250 | 250 | 250 | 250 | 15,000 |
1983/06/03 | 250 | 255 | 250 | 255 | 17,000 |
1983/06/02 | 255 | 260 | 250 | 250 | 80,000 |
1983/06/01 | 256 | 260 | 250 | 250 | 44,000 |
1983/05/31 | 262 | 265 | 260 | 260 | 9,000 |
1983/05/28 | 266 | 266 | 255 | 255 | 14,000 |
1983/05/27 | 270 | 275 | 270 | 273 | 14,000 |
1983/05/26 | 256 | 270 | 256 | 270 | 19,000 |
1983/05/25 | 264 | 265 | 264 | 264 | 33,000 |
1983/05/24 | 268 | 275 | 268 | 274 | 27,000 |
1983/05/23 | 250 | 251 | 246 | 250 | 33,000 |
1983/05/20 | 260 | 260 | 245 | 245 | 17,000 |
1983/05/19 | 265 | 270 | 252 | 260 | 82,000 |
1983/05/18 | 290 | 293 | 280 | 280 | 103,000 |
1983/05/17 | 279 | 298 | 278 | 294 | 229,000 |
1983/05/16 | 250 | 270 | 250 | 270 | 113,000 |
1983/05/14 | 249 | 250 | 240 | 240 | 138,000 |
1983/05/13 | 234 | 246 | 230 | 240 | 227,000 |
1983/05/12 | 229 | 237 | 228 | 230 | 177,000 |
1983/05/11 | 225 | 230 | 220 | 225 | 139,000 |
1983/05/10 | 218 | 231 | 216 | 220 | 113,000 |
1983/05/09 | 214 | 220 | 214 | 220 | 11,000 |
1983/05/07 | 213 | 213 | 213 | 213 | 2,000 |
1983/05/06 | 212 | 213 | 211 | 212 | 12,000 |
1983/05/04 | 212 | 212 | 212 | 212 | 5,000 |
1983/05/02 | 215 | 215 | 210 | 210 | 6,000 |
1983/04/30 | 205 | 205 | 205 | 205 | 1,000 |
1983/04/27 | 210 | 210 | 210 | 210 | 8,000 |
1983/04/26 | 211 | 212 | 210 | 210 | 6,000 |
1983/04/25 | 214 | 215 | 212 | 212 | 13,000 |
1983/04/23 | 212 | 212 | 211 | 212 | 7,000 |
1983/04/22 | 210 | 210 | 206 | 206 | 21,000 |
1983/04/21 | 208 | 208 | 208 | 208 | 8,000 |
1983/04/20 | 205 | 206 | 205 | 206 | 20,000 |
1983/04/19 | 203 | 203 | 203 | 203 | 8,000 |
1983/04/18 | 204 | 204 | 203 | 203 | 5,000 |
1983/04/15 | 203 | 203 | 203 | 203 | 2,000 |
1983/04/14 | 204 | 204 | 204 | 204 | 2,000 |
1983/04/09 | 208 | 208 | 208 | 208 | 2,000 |
1983/04/08 | 205 | 210 | 205 | 209 | 8,000 |
1983/04/07 | 203 | 205 | 203 | 205 | 6,000 |
1983/04/05 | 190 | 190 | 190 | 190 | 40,000 |
1983/04/04 | 190 | 190 | 190 | 190 | 37,000 |
1983/04/02 | 190 | 190 | 190 | 190 | 85,000 |
1983/04/01 | 200 | 204 | 190 | 190 | 47,000 |
1983/03/31 | 200 | 205 | 200 | 205 | 10,000 |
1983/03/29 | 195 | 195 | 190 | 190 | 25,000 |
1983/03/28 | 190 | 190 | 190 | 190 | 2,000 |
1983/03/25 | 190 | 190 | 190 | 190 | 1,000 |
1983/03/22 | 182 | 182 | 182 | 182 | 3,000 |
1983/03/18 | 181 | 181 | 181 | 181 | 3,000 |
1983/03/17 | 181 | 182 | 180 | 181 | 9,000 |
1983/03/16 | 191 | 191 | 191 | 191 | 1,000 |
1983/03/01 | 200 | 200 | 200 | 200 | 5,000 |
1983/02/25 | 200 | 200 | 200 | 200 | 5,000 |
1983/02/24 | 200 | 200 | 200 | 200 | 5,000 |
1983/02/23 | 196 | 196 | 194 | 194 | 2,000 |
1983/02/22 | 200 | 200 | 200 | 200 | 3,000 |
1983/02/21 | 200 | 200 | 200 | 200 | 4,000 |
1983/02/17 | 200 | 206 | 200 | 206 | 5,000 |
1983/02/15 | 203 | 207 | 203 | 206 | 6,000 |
1983/02/14 | 197 | 200 | 195 | 200 | 12,000 |
1983/02/12 | 200 | 200 | 200 | 200 | 16,000 |
1983/02/10 | 210 | 210 | 202 | 202 | 25,000 |
1983/02/09 | 195 | 205 | 195 | 205 | 15,000 |
1983/02/08 | 195 | 195 | 195 | 195 | 2,000 |
1983/02/07 | 190 | 192 | 190 | 192 | 6,000 |
1983/02/04 | 193 | 193 | 185 | 185 | 2,000 |
1983/02/03 | 181 | 185 | 181 | 185 | 17,000 |
1983/02/02 | 181 | 181 | 181 | 181 | 39,000 |
1983/02/01 | 181 | 181 | 180 | 181 | 26,000 |
1983/01/31 | 190 | 190 | 181 | 181 | 3,000 |
1983/01/29 | 193 | 193 | 193 | 193 | 1,000 |
1983/01/28 | 181 | 181 | 181 | 181 | 5,000 |
1983/01/26 | 180 | 181 | 180 | 180 | 28,000 |
1983/01/25 | 181 | 181 | 181 | 181 | 6,000 |
1983/01/24 | 181 | 181 | 181 | 181 | 3,000 |
1983/01/22 | 180 | 180 | 180 | 180 | 2,000 |
1983/01/20 | 180 | 180 | 180 | 180 | 11,000 |
1983/01/19 | 180 | 180 | 180 | 180 | 10,000 |
1983/01/18 | 180 | 180 | 180 | 180 | 3,000 |
1983/01/10 | 180 | 180 | 177 | 177 | 3,000 |
1983/01/08 | 176 | 180 | 176 | 180 | 8,000 |
1983/01/07 | 176 | 176 | 176 | 176 | 2,000 |
1983/01/06 | 175 | 175 | 175 | 175 | 3,000 |
1983/01/04 | 173 | 175 | 173 | 175 | 3,000 |