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 |
|---|---|---|---|---|---|
| 1985/12/25 | 451 | 451 | 451 | 451 | 1,000 |
| 1985/12/24 | 450 | 450 | 450 | 450 | 18,000 |
| 1985/12/11 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/12/06 | 477 | 477 | 477 | 477 | 1,000 |
| 1985/11/27 | 472 | 480 | 472 | 480 | 7,000 |
| 1985/11/25 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/11/22 | 445 | 450 | 445 | 450 | 6,000 |
| 1985/11/20 | 420 | 420 | 420 | 420 | 13,000 |
| 1985/11/19 | 420 | 420 | 420 | 420 | 12,000 |
| 1985/11/18 | 430 | 430 | 425 | 425 | 8,000 |
| 1985/11/14 | 440 | 440 | 440 | 440 | 7,000 |
| 1985/11/13 | 439 | 440 | 439 | 440 | 8,000 |
| 1985/11/07 | 440 | 440 | 440 | 440 | 7,000 |
| 1985/11/01 | 430 | 430 | 430 | 430 | 6,000 |
| 1985/10/28 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/10/25 | 435 | 435 | 428 | 428 | 4,000 |
| 1985/10/24 | 430 | 430 | 430 | 430 | 4,000 |
| 1985/10/22 | 430 | 430 | 430 | 430 | 3,000 |
| 1985/10/21 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/10/18 | 430 | 430 | 430 | 430 | 3,000 |
| 1985/10/16 | 440 | 440 | 440 | 440 | 2,000 |
| 1985/10/15 | 435 | 435 | 435 | 435 | 5,000 |
| 1985/10/07 | 425 | 430 | 424 | 424 | 14,000 |
| 1985/10/04 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/10/03 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/10/02 | 427 | 427 | 427 | 427 | 3,000 |
| 1985/10/01 | 428 | 428 | 428 | 428 | 1,000 |
| 1985/09/25 | 434 | 434 | 433 | 433 | 5,000 |
| 1985/09/24 | 430 | 430 | 430 | 430 | 10,000 |
| 1985/09/21 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/09/20 | 427 | 427 | 427 | 427 | 3,000 |
| 1985/09/18 | 427 | 427 | 427 | 427 | 1,000 |
| 1985/09/17 | 427 | 427 | 427 | 427 | 2,000 |
| 1985/09/13 | 427 | 427 | 427 | 427 | 3,000 |
| 1985/09/12 | 427 | 427 | 427 | 427 | 2,000 |
| 1985/09/11 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/09/10 | 420 | 425 | 420 | 425 | 3,000 |
| 1985/09/06 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/09/05 | 430 | 430 | 421 | 421 | 4,000 |
| 1985/09/04 | 420 | 421 | 420 | 421 | 5,000 |
| 1985/09/03 | 420 | 420 | 420 | 420 | 1,000 |
| 1985/09/02 | 421 | 421 | 421 | 421 | 5,000 |
| 1985/08/31 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/08/30 | 424 | 430 | 424 | 430 | 7,000 |
| 1985/08/29 | 425 | 425 | 424 | 424 | 8,000 |
| 1985/08/28 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/08/27 | 425 | 425 | 425 | 425 | 11,000 |
| 1985/08/26 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/08/24 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/08/23 | 425 | 425 | 425 | 425 | 2,000 |
| 1985/08/22 | 428 | 428 | 428 | 428 | 1,000 |
| 1985/08/21 | 425 | 425 | 425 | 425 | 5,000 |
| 1985/08/19 | 425 | 430 | 425 | 430 | 6,000 |
| 1985/08/16 | 425 | 425 | 425 | 425 | 1,000 |
| 1985/08/15 | 425 | 425 | 420 | 425 | 6,000 |
| 1985/08/14 | 422 | 425 | 422 | 425 | 2,000 |
| 1985/08/09 | 422 | 422 | 422 | 422 | 1,000 |
| 1985/08/08 | 422 | 425 | 422 | 425 | 5,000 |
| 1985/08/07 | 425 | 425 | 420 | 420 | 5,000 |
| 1985/08/05 | 422 | 422 | 422 | 422 | 2,000 |
| 1985/08/03 | 421 | 426 | 420 | 420 | 5,000 |
| 1985/08/02 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/08/01 | 421 | 425 | 421 | 425 | 4,000 |
| 1985/07/30 | 421 | 421 | 421 | 421 | 6,000 |
| 1985/07/29 | 425 | 425 | 425 | 425 | 3,000 |
| 1985/07/26 | 426 | 426 | 426 | 426 | 1,000 |
| 1985/07/25 | 425 | 425 | 425 | 425 | 9,000 |
| 1985/07/24 | 425 | 425 | 425 | 425 | 7,000 |
| 1985/07/23 | 425 | 425 | 425 | 425 | 3,000 |
| 1985/07/19 | 430 | 430 | 420 | 420 | 5,000 |
| 1985/07/18 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/07/17 | 420 | 425 | 420 | 425 | 7,000 |
| 1985/07/16 | 415 | 415 | 415 | 415 | 3,000 |
| 1985/07/12 | 425 | 427 | 425 | 427 | 4,000 |
| 1985/07/11 | 430 | 430 | 425 | 425 | 14,000 |
| 1985/07/10 | 430 | 430 | 429 | 429 | 5,000 |
| 1985/07/09 | 437 | 438 | 430 | 435 | 9,000 |
| 1985/07/08 | 442 | 450 | 441 | 441 | 7,000 |
| 1985/07/06 | 442 | 442 | 441 | 441 | 9,000 |
| 1985/07/05 | 414 | 430 | 414 | 430 | 11,000 |
| 1985/07/04 | 411 | 411 | 411 | 411 | 1,000 |
| 1985/07/03 | 401 | 401 | 401 | 401 | 2,000 |
| 1985/06/27 | 399 | 401 | 399 | 401 | 7,000 |
| 1985/06/26 | 402 | 402 | 398 | 398 | 5,000 |
| 1985/06/22 | 393 | 393 | 393 | 393 | 3,000 |
| 1985/06/20 | 392 | 392 | 392 | 392 | 1,000 |
| 1985/06/19 | 380 | 380 | 380 | 380 | 8,000 |
| 1985/06/18 | 376 | 376 | 376 | 376 | 2,000 |
| 1985/06/15 | 380 | 380 | 380 | 380 | 4,000 |
| 1985/06/14 | 379 | 380 | 379 | 380 | 6,000 |
| 1985/06/06 | 380 | 380 | 380 | 380 | 4,000 |
| 1985/06/03 | 378 | 380 | 378 | 380 | 3,000 |
| 1985/06/01 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/05/31 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/05/29 | 378 | 378 | 378 | 378 | 2,000 |
| 1985/05/28 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/05/27 | 381 | 381 | 381 | 381 | 2,000 |
| 1985/05/23 | 381 | 381 | 380 | 380 | 3,000 |
| 1985/05/21 | 380 | 380 | 378 | 378 | 6,000 |
| 1985/05/17 | 383 | 383 | 380 | 380 | 2,000 |
| 1985/05/16 | 386 | 386 | 386 | 386 | 2,000 |
| 1985/05/13 | 382 | 382 | 382 | 382 | 1,000 |
| 1985/05/10 | 380 | 380 | 379 | 380 | 12,000 |
| 1985/05/09 | 378 | 380 | 378 | 380 | 7,000 |
| 1985/05/02 | 376 | 376 | 376 | 376 | 4,000 |
| 1985/05/01 | 380 | 380 | 380 | 380 | 2,000 |
| 1985/04/30 | 380 | 380 | 380 | 380 | 1,000 |
| 1985/04/26 | 380 | 380 | 380 | 380 | 4,000 |
| 1985/04/23 | 382 | 382 | 380 | 380 | 3,000 |
| 1985/04/22 | 381 | 382 | 381 | 382 | 4,000 |
| 1985/04/20 | 381 | 382 | 381 | 382 | 2,000 |
| 1985/04/19 | 381 | 381 | 381 | 381 | 1,000 |
| 1985/04/18 | 382 | 382 | 382 | 382 | 2,000 |
| 1985/04/17 | 381 | 381 | 381 | 381 | 4,000 |
| 1985/04/16 | 387 | 387 | 381 | 381 | 2,000 |
| 1985/04/15 | 387 | 388 | 387 | 387 | 9,000 |
| 1985/04/12 | 390 | 390 | 390 | 390 | 2,000 |
| 1985/04/10 | 388 | 388 | 388 | 388 | 1,000 |
| 1985/04/09 | 395 | 395 | 387 | 387 | 7,000 |
| 1985/04/08 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/04/06 | 390 | 390 | 390 | 390 | 3,000 |
| 1985/04/05 | 395 | 395 | 390 | 390 | 4,000 |
| 1985/04/04 | 391 | 391 | 391 | 391 | 1,000 |
| 1985/04/03 | 391 | 391 | 390 | 390 | 7,000 |
| 1985/04/02 | 390 | 390 | 385 | 386 | 3,000 |
| 1985/04/01 | 385 | 390 | 385 | 390 | 3,000 |
| 1985/03/30 | 385 | 385 | 385 | 385 | 5,000 |
| 1985/03/29 | 390 | 390 | 390 | 390 | 1,000 |
| 1985/03/28 | 386 | 386 | 383 | 383 | 2,000 |
| 1985/03/27 | 381 | 381 | 381 | 381 | 3,000 |
| 1985/03/26 | 380 | 380 | 380 | 380 | 5,000 |
| 1985/03/25 | 380 | 381 | 380 | 380 | 8,000 |
| 1985/03/23 | 380 | 380 | 380 | 380 | 15,000 |
| 1985/03/11 | 438 | 438 | 438 | 438 | 10,000 |
| 1985/03/06 | 444 | 444 | 443 | 443 | 5,000 |
| 1985/03/01 | 460 | 460 | 459 | 459 | 5,000 |
| 1985/02/27 | 469 | 469 | 469 | 469 | 3,000 |
| 1985/02/25 | 480 | 480 | 478 | 478 | 19,000 |
| 1985/02/23 | 500 | 500 | 500 | 500 | 4,000 |
| 1985/02/21 | 519 | 519 | 510 | 510 | 25,000 |
| 1985/02/20 | 510 | 520 | 504 | 520 | 51,000 |
| 1985/02/19 | 519 | 520 | 505 | 520 | 48,000 |
| 1985/02/16 | 485 | 486 | 482 | 482 | 23,000 |
| 1985/02/15 | 480 | 486 | 480 | 481 | 38,000 |
| 1985/02/14 | 480 | 487 | 480 | 485 | 34,000 |
| 1985/02/13 | 505 | 506 | 495 | 495 | 17,000 |
| 1985/02/12 | 560 | 560 | 515 | 515 | 193,000 |
| 1985/02/08 | 501 | 550 | 501 | 550 | 413,000 |
| 1985/02/07 | 450 | 479 | 450 | 479 | 34,000 |
| 1985/02/06 | 485 | 485 | 454 | 454 | 90,000 |
| 1985/02/05 | 436 | 489 | 436 | 489 | 173,000 |
| 1985/02/04 | 408 | 435 | 408 | 435 | 55,000 |
| 1985/02/02 | 400 | 409 | 400 | 408 | 23,000 |
| 1985/02/01 | 390 | 399 | 390 | 399 | 8,000 |
| 1985/01/31 | 390 | 391 | 390 | 391 | 5,000 |
| 1985/01/30 | 380 | 390 | 380 | 390 | 10,000 |
| 1985/01/29 | 390 | 399 | 390 | 390 | 19,000 |
| 1985/01/28 | 389 | 390 | 389 | 390 | 8,000 |
| 1985/01/26 | 389 | 390 | 389 | 390 | 6,000 |
| 1985/01/25 | 380 | 390 | 380 | 390 | 6,000 |
| 1985/01/24 | 369 | 370 | 369 | 370 | 5,000 |
| 1985/01/23 | 361 | 365 | 361 | 365 | 7,000 |
| 1985/01/22 | 360 | 361 | 360 | 361 | 3,000 |
| 1985/01/21 | 357 | 360 | 357 | 360 | 4,000 |
| 1985/01/19 | 355 | 355 | 355 | 355 | 2,000 |
| 1985/01/18 | 350 | 351 | 350 | 351 | 4,000 |
| 1985/01/17 | 340 | 350 | 340 | 350 | 4,000 |
| 1985/01/11 | 330 | 330 | 325 | 325 | 6,000 |
| 1985/01/09 | 331 | 331 | 329 | 329 | 16,000 |
| 1985/01/08 | 329 | 330 | 325 | 330 | 6,000 |
| 1985/01/05 | 339 | 339 | 339 | 339 | 1,000 |