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 |
|---|---|---|---|---|---|
| 1984/12/28 | 345 | 345 | 345 | 345 | 3,000 |
| 1984/12/27 | 350 | 350 | 345 | 345 | 3,000 |
| 1984/12/26 | 345 | 350 | 345 | 350 | 2,000 |
| 1984/12/25 | 350 | 350 | 350 | 350 | 5,000 |
| 1984/12/24 | 350 | 350 | 350 | 350 | 9,000 |
| 1984/12/22 | 359 | 359 | 359 | 359 | 1,000 |
| 1984/12/21 | 359 | 359 | 359 | 359 | 1,000 |
| 1984/12/20 | 360 | 360 | 360 | 360 | 1,000 |
| 1984/12/13 | 365 | 365 | 365 | 365 | 2,000 |
| 1984/12/06 | 379 | 379 | 379 | 379 | 2,000 |
| 1984/11/28 | 379 | 379 | 379 | 379 | 1,000 |
| 1984/11/27 | 364 | 364 | 364 | 364 | 2,000 |
| 1984/11/27 | 1 -> 1.10 分割 | ||||
| 1984/11/20 | 446 | 446 | 444 | 446 | 20,000 |
| 1984/11/19 | 446 | 446 | 446 | 446 | 8,000 |
| 1984/11/16 | 450 | 450 | 445 | 450 | 27,000 |
| 1984/11/15 | 450 | 454 | 449 | 450 | 69,000 |
| 1984/11/14 | 450 | 450 | 444 | 449 | 52,000 |
| 1984/11/13 | 435 | 450 | 434 | 449 | 89,000 |
| 1984/11/12 | 440 | 440 | 439 | 440 | 39,000 |
| 1984/11/09 | 428 | 435 | 425 | 435 | 22,000 |
| 1984/11/08 | 420 | 430 | 415 | 430 | 22,000 |
| 1984/11/07 | 420 | 421 | 420 | 420 | 18,000 |
| 1984/11/06 | 420 | 420 | 419 | 420 | 15,000 |
| 1984/11/05 | 426 | 426 | 425 | 425 | 11,000 |
| 1984/11/02 | 420 | 438 | 420 | 438 | 15,000 |
| 1984/11/01 | 415 | 423 | 415 | 423 | 26,000 |
| 1984/10/31 | 415 | 415 | 415 | 415 | 15,000 |
| 1984/10/30 | 414 | 415 | 414 | 415 | 17,000 |
| 1984/10/29 | 414 | 415 | 412 | 415 | 21,000 |
| 1984/10/27 | 415 | 415 | 415 | 415 | 16,000 |
| 1984/10/26 | 417 | 418 | 415 | 415 | 40,000 |
| 1984/10/25 | 444 | 444 | 422 | 422 | 35,000 |
| 1984/10/24 | 420 | 451 | 420 | 445 | 114,000 |
| 1984/10/23 | 401 | 420 | 401 | 412 | 62,000 |
| 1984/10/22 | 395 | 400 | 395 | 396 | 19,000 |
| 1984/10/20 | 390 | 400 | 390 | 400 | 17,000 |
| 1984/10/19 | 380 | 393 | 380 | 390 | 23,000 |
| 1984/10/18 | 395 | 395 | 380 | 381 | 29,000 |
| 1984/10/17 | 398 | 400 | 398 | 398 | 42,000 |
| 1984/10/16 | 379 | 399 | 379 | 398 | 38,000 |
| 1984/10/15 | 362 | 380 | 362 | 376 | 14,000 |
| 1984/10/12 | 360 | 370 | 356 | 362 | 18,000 |
| 1984/10/11 | 356 | 356 | 353 | 353 | 12,000 |
| 1984/10/08 | 354 | 355 | 354 | 354 | 12,000 |
| 1984/10/06 | 353 | 353 | 353 | 353 | 7,000 |
| 1984/10/05 | 353 | 353 | 352 | 352 | 9,000 |
| 1984/10/04 | 351 | 352 | 350 | 352 | 7,000 |
| 1984/10/03 | 350 | 360 | 350 | 351 | 28,000 |
| 1984/10/02 | 349 | 350 | 349 | 350 | 23,000 |
| 1984/10/01 | 345 | 350 | 345 | 350 | 36,000 |
| 1984/09/29 | 350 | 350 | 350 | 350 | 2,000 |
| 1984/09/28 | 350 | 350 | 347 | 347 | 9,000 |
| 1984/09/27 | 345 | 350 | 345 | 345 | 27,000 |
| 1984/09/26 | 345 | 350 | 345 | 350 | 24,000 |
| 1984/09/25 | 345 | 350 | 345 | 350 | 3,000 |
| 1984/09/22 | 345 | 345 | 345 | 345 | 5,000 |
| 1984/09/21 | 344 | 345 | 344 | 345 | 15,000 |
| 1984/09/20 | 344 | 344 | 344 | 344 | 5,000 |
| 1984/09/19 | 345 | 346 | 345 | 345 | 5,000 |
| 1984/09/18 | 348 | 348 | 343 | 345 | 11,000 |
| 1984/09/17 | 346 | 348 | 342 | 343 | 21,000 |
| 1984/09/14 | 347 | 350 | 346 | 346 | 10,000 |
| 1984/09/13 | 346 | 350 | 346 | 346 | 21,000 |
| 1984/09/12 | 350 | 350 | 347 | 347 | 28,000 |
| 1984/09/11 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/09/10 | 350 | 350 | 345 | 345 | 2,000 |
| 1984/09/07 | 338 | 350 | 338 | 350 | 34,000 |
| 1984/09/06 | 341 | 341 | 341 | 341 | 1,000 |
| 1984/09/05 | 336 | 337 | 330 | 330 | 29,000 |
| 1984/09/04 | 345 | 345 | 333 | 335 | 12,000 |
| 1984/09/03 | 332 | 345 | 332 | 345 | 16,000 |
| 1984/09/01 | 333 | 334 | 333 | 334 | 6,000 |
| 1984/08/31 | 333 | 333 | 333 | 333 | 3,000 |
| 1984/08/30 | 340 | 340 | 330 | 332 | 17,000 |
| 1984/08/29 | 334 | 335 | 334 | 335 | 27,000 |
| 1984/08/28 | 334 | 335 | 334 | 335 | 24,000 |
| 1984/08/27 | 333 | 336 | 333 | 336 | 9,000 |
| 1984/08/25 | 332 | 340 | 332 | 333 | 7,000 |
| 1984/08/24 | 329 | 335 | 329 | 331 | 29,000 |
| 1984/08/23 | 330 | 331 | 328 | 331 | 12,000 |
| 1984/08/22 | 330 | 330 | 326 | 327 | 15,000 |
| 1984/08/20 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/08/17 | 328 | 328 | 327 | 327 | 5,000 |
| 1984/08/16 | 326 | 326 | 326 | 326 | 2,000 |
| 1984/08/15 | 326 | 326 | 326 | 326 | 5,000 |
| 1984/08/13 | 326 | 327 | 326 | 326 | 7,000 |
| 1984/08/10 | 325 | 326 | 325 | 326 | 5,000 |
| 1984/08/09 | 330 | 330 | 330 | 330 | 9,000 |
| 1984/08/07 | 331 | 331 | 331 | 331 | 3,000 |
| 1984/08/04 | 330 | 330 | 330 | 330 | 5,000 |
| 1984/08/02 | 332 | 334 | 330 | 330 | 16,000 |
| 1984/08/01 | 335 | 335 | 330 | 332 | 12,000 |
| 1984/07/31 | 340 | 340 | 335 | 336 | 6,000 |
| 1984/07/30 | 339 | 340 | 335 | 340 | 21,000 |
| 1984/07/28 | 349 | 349 | 345 | 346 | 13,000 |
| 1984/07/27 | 356 | 356 | 350 | 355 | 33,000 |
| 1984/07/26 | 360 | 360 | 357 | 357 | 25,000 |
| 1984/07/25 | 350 | 360 | 350 | 360 | 27,000 |
| 1984/07/24 | 346 | 350 | 340 | 340 | 29,000 |
| 1984/07/23 | 331 | 360 | 331 | 360 | 25,000 |
| 1984/07/21 | 330 | 330 | 330 | 330 | 17,000 |
| 1984/07/20 | 310 | 310 | 310 | 310 | 5,000 |
| 1984/07/19 | 310 | 310 | 310 | 310 | 6,000 |
| 1984/07/17 | 305 | 305 | 305 | 305 | 13,000 |
| 1984/07/16 | 320 | 321 | 310 | 311 | 33,000 |
| 1984/07/13 | 323 | 323 | 320 | 322 | 19,000 |
| 1984/07/12 | 325 | 325 | 323 | 323 | 4,000 |
| 1984/07/11 | 325 | 325 | 320 | 320 | 5,000 |
| 1984/07/10 | 325 | 330 | 323 | 323 | 9,000 |
| 1984/07/09 | 325 | 325 | 325 | 325 | 3,000 |
| 1984/07/07 | 328 | 328 | 325 | 325 | 7,000 |
| 1984/07/06 | 325 | 332 | 325 | 332 | 5,000 |
| 1984/07/05 | 330 | 330 | 330 | 330 | 12,000 |
| 1984/07/04 | 339 | 339 | 330 | 330 | 11,000 |
| 1984/07/03 | 340 | 342 | 340 | 340 | 12,000 |
| 1984/07/02 | 345 | 350 | 340 | 341 | 25,000 |
| 1984/06/30 | 345 | 345 | 340 | 340 | 5,000 |
| 1984/06/29 | 345 | 346 | 345 | 345 | 24,000 |
| 1984/06/28 | 345 | 346 | 345 | 346 | 3,000 |
| 1984/06/27 | 350 | 350 | 345 | 349 | 29,000 |
| 1984/06/26 | 359 | 360 | 350 | 350 | 39,000 |
| 1984/06/25 | 360 | 360 | 359 | 359 | 8,000 |
| 1984/06/23 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/06/22 | 338 | 344 | 338 | 343 | 9,000 |
| 1984/06/21 | 340 | 340 | 333 | 333 | 4,000 |
| 1984/06/20 | 330 | 332 | 330 | 330 | 48,000 |
| 1984/06/19 | 326 | 329 | 326 | 329 | 15,000 |
| 1984/06/18 | 317 | 325 | 317 | 325 | 6,000 |
| 1984/06/16 | 316 | 316 | 316 | 316 | 6,000 |
| 1984/06/15 | 315 | 315 | 315 | 315 | 14,000 |
| 1984/06/14 | 325 | 325 | 314 | 315 | 35,000 |
| 1984/06/13 | 330 | 335 | 330 | 330 | 22,000 |
| 1984/06/12 | 335 | 336 | 335 | 335 | 18,000 |
| 1984/06/11 | 351 | 351 | 339 | 339 | 23,000 |
| 1984/06/08 | 345 | 346 | 345 | 346 | 23,000 |
| 1984/06/07 | 345 | 350 | 345 | 345 | 42,000 |
| 1984/06/06 | 335 | 340 | 335 | 340 | 26,000 |
| 1984/06/05 | 350 | 355 | 335 | 340 | 32,000 |
| 1984/06/04 | 369 | 370 | 355 | 355 | 23,000 |
| 1984/06/02 | 378 | 378 | 373 | 373 | 10,000 |
| 1984/06/01 | 360 | 373 | 359 | 373 | 54,000 |
| 1984/05/31 | 370 | 370 | 360 | 360 | 39,000 |
| 1984/05/30 | 360 | 380 | 360 | 370 | 58,000 |
| 1984/05/29 | 365 | 365 | 360 | 365 | 42,000 |
| 1984/05/28 | 385 | 385 | 380 | 380 | 48,000 |
| 1984/05/26 | 385 | 400 | 380 | 383 | 69,000 |
| 1984/05/25 | 389 | 407 | 386 | 387 | 108,000 |
| 1984/05/24 | 428 | 428 | 422 | 422 | 42,000 |
| 1984/05/23 | 422 | 443 | 422 | 423 | 209,000 |
| 1984/05/22 | 391 | 430 | 389 | 413 | 533,000 |
| 1984/05/21 | 377 | 410 | 377 | 389 | 213,000 |
| 1984/05/19 | 385 | 390 | 380 | 381 | 104,000 |
| 1984/05/18 | 350 | 400 | 349 | 375 | 430,000 |
| 1984/05/17 | 350 | 370 | 345 | 353 | 267,000 |
| 1984/05/16 | 350 | 359 | 345 | 350 | 151,000 |
| 1984/05/15 | 325 | 351 | 325 | 350 | 222,000 |
| 1984/05/14 | 330 | 330 | 323 | 325 | 79,000 |
| 1984/05/11 | 330 | 337 | 320 | 330 | 268,000 |
| 1984/05/10 | 305 | 340 | 305 | 330 | 569,000 |
| 1984/05/09 | 296 | 304 | 295 | 304 | 20,000 |
| 1984/05/08 | 300 | 304 | 298 | 298 | 82,000 |
| 1984/05/07 | 295 | 295 | 289 | 295 | 628,000 |
| 1984/05/04 | 297 | 300 | 292 | 295 | 38,000 |
| 1984/05/02 | 301 | 304 | 295 | 298 | 43,000 |
| 1984/05/01 | 298 | 310 | 298 | 310 | 6,000 |
| 1984/04/28 | 297 | 302 | 297 | 297 | 36,000 |
| 1984/04/27 | 295 | 300 | 295 | 297 | 91,000 |
| 1984/04/26 | 312 | 317 | 295 | 295 | 82,000 |
| 1984/04/25 | 290 | 312 | 290 | 310 | 146,000 |
| 1984/04/24 | 290 | 290 | 286 | 286 | 32,000 |
| 1984/04/23 | 292 | 292 | 287 | 290 | 24,000 |
| 1984/04/21 | 290 | 290 | 289 | 290 | 11,000 |
| 1984/04/20 | 294 | 294 | 286 | 286 | 9,000 |
| 1984/04/19 | 299 | 299 | 295 | 295 | 22,000 |
| 1984/04/18 | 300 | 300 | 300 | 300 | 18,000 |
| 1984/04/17 | 293 | 305 | 293 | 300 | 43,000 |
| 1984/04/16 | 290 | 295 | 290 | 293 | 28,000 |
| 1984/04/13 | 303 | 310 | 295 | 295 | 47,000 |
| 1984/04/12 | 294 | 305 | 294 | 302 | 38,000 |
| 1984/04/11 | 335 | 342 | 315 | 315 | 190,000 |
| 1984/04/10 | 302 | 330 | 302 | 325 | 253,000 |
| 1984/04/09 | 276 | 300 | 276 | 300 | 135,000 |
| 1984/04/07 | 270 | 271 | 265 | 271 | 16,000 |
| 1984/04/06 | 271 | 272 | 270 | 272 | 5,000 |
| 1984/04/05 | 279 | 279 | 270 | 270 | 17,000 |
| 1984/04/04 | 278 | 279 | 278 | 279 | 21,000 |
| 1984/04/03 | 279 | 279 | 278 | 279 | 33,000 |
| 1984/04/02 | 266 | 280 | 266 | 280 | 25,000 |
| 1984/03/31 | 268 | 270 | 265 | 265 | 29,000 |
| 1984/03/30 | 266 | 269 | 265 | 269 | 12,000 |
| 1984/03/29 | 269 | 270 | 265 | 265 | 19,000 |
| 1984/03/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/03/27 | 260 | 265 | 260 | 265 | 42,000 |
| 1984/03/26 | 264 | 264 | 263 | 263 | 3,000 |
| 1984/03/24 | 261 | 265 | 261 | 265 | 8,000 |
| 1984/03/23 | 263 | 265 | 263 | 263 | 19,000 |
| 1984/03/22 | 265 | 269 | 265 | 265 | 15,000 |
| 1984/03/21 | 270 | 270 | 265 | 265 | 14,000 |
| 1984/03/19 | 261 | 265 | 261 | 263 | 16,000 |
| 1984/03/17 | 259 | 260 | 255 | 260 | 50,000 |
| 1984/03/16 | 261 | 261 | 260 | 260 | 16,000 |
| 1984/03/15 | 255 | 260 | 255 | 260 | 38,000 |
| 1984/03/14 | 251 | 255 | 250 | 255 | 9,000 |
| 1984/03/13 | 246 | 246 | 245 | 245 | 23,000 |
| 1984/03/12 | 250 | 250 | 241 | 241 | 93,000 |
| 1984/03/09 | 245 | 250 | 244 | 250 | 18,000 |
| 1984/03/08 | 248 | 248 | 240 | 240 | 171,000 |
| 1984/03/07 | 246 | 250 | 246 | 246 | 45,000 |
| 1984/03/06 | 246 | 246 | 245 | 245 | 4,000 |
| 1984/03/05 | 244 | 245 | 244 | 245 | 4,000 |
| 1984/03/03 | 250 | 250 | 239 | 239 | 114,000 |
| 1984/03/02 | 258 | 258 | 257 | 258 | 12,000 |
| 1984/03/01 | 255 | 259 | 250 | 250 | 28,000 |
| 1984/02/29 | 257 | 259 | 256 | 256 | 8,000 |
| 1984/02/28 | 252 | 252 | 250 | 250 | 6,000 |
| 1984/02/27 | 255 | 255 | 252 | 252 | 5,000 |
| 1984/02/25 | 252 | 252 | 252 | 252 | 4,000 |
| 1984/02/23 | 257 | 261 | 250 | 250 | 24,000 |
| 1984/02/22 | 258 | 262 | 258 | 258 | 14,000 |
| 1984/02/21 | 252 | 255 | 251 | 253 | 19,000 |
| 1984/02/20 | 247 | 250 | 247 | 250 | 6,000 |
| 1984/02/18 | 244 | 247 | 244 | 247 | 4,000 |
| 1984/02/17 | 244 | 244 | 241 | 241 | 16,000 |
| 1984/02/16 | 241 | 241 | 241 | 241 | 4,000 |
| 1984/02/15 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/02/13 | 241 | 241 | 241 | 241 | 6,000 |
| 1984/02/10 | 240 | 241 | 240 | 241 | 7,000 |
| 1984/02/09 | 240 | 240 | 240 | 240 | 23,000 |
| 1984/02/08 | 240 | 241 | 240 | 241 | 7,000 |
| 1984/02/07 | 240 | 240 | 240 | 240 | 9,000 |
| 1984/02/06 | 240 | 240 | 240 | 240 | 3,000 |
| 1984/02/03 | 240 | 244 | 240 | 244 | 8,000 |
| 1984/02/02 | 244 | 244 | 244 | 244 | 6,000 |
| 1984/02/01 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/01/31 | 239 | 239 | 235 | 235 | 3,000 |
| 1984/01/30 | 245 | 245 | 245 | 245 | 8,000 |
| 1984/01/28 | 236 | 236 | 235 | 235 | 8,000 |
| 1984/01/27 | 235 | 235 | 235 | 235 | 12,000 |
| 1984/01/26 | 240 | 240 | 235 | 235 | 45,000 |
| 1984/01/25 | 248 | 248 | 248 | 248 | 5,000 |
| 1984/01/24 | 250 | 250 | 241 | 241 | 34,000 |
| 1984/01/23 | 235 | 240 | 235 | 235 | 39,000 |
| 1984/01/21 | 232 | 232 | 230 | 230 | 3,000 |
| 1984/01/20 | 238 | 238 | 232 | 232 | 2,000 |
| 1984/01/19 | 238 | 238 | 238 | 238 | 2,000 |
| 1984/01/18 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/01/17 | 230 | 238 | 230 | 238 | 4,000 |
| 1984/01/13 | 228 | 240 | 228 | 240 | 9,000 |
| 1984/01/12 | 232 | 232 | 228 | 228 | 5,000 |
| 1984/01/11 | 227 | 227 | 227 | 227 | 4,000 |
| 1984/01/10 | 227 | 227 | 227 | 227 | 1,000 |
| 1984/01/09 | 238 | 238 | 225 | 225 | 3,000 |
| 1984/01/06 | 240 | 240 | 240 | 240 | 31,000 |
| 1984/01/05 | 240 | 240 | 240 | 240 | 8,000 |
| 1984/01/04 | 240 | 240 | 240 | 240 | 10,000 |