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 |
---|---|---|---|---|---|
1987/12/28 | 491 | 491 | 491 | 491 | 1,000 |
1987/12/25 | 491 | 491 | 491 | 491 | 2,000 |
1987/12/24 | 490 | 491 | 490 | 491 | 3,000 |
1987/12/21 | 530 | 530 | 530 | 530 | 4,000 |
1987/12/17 | 500 | 500 | 500 | 500 | 1,000 |
1987/12/07 | 490 | 490 | 490 | 490 | 2,000 |
1987/12/04 | 494 | 494 | 494 | 494 | 1,000 |
1987/11/25 | 490 | 490 | 490 | 490 | 1,000 |
1987/11/20 | 505 | 505 | 505 | 505 | 1,000 |
1987/11/17 | 511 | 511 | 505 | 505 | 5,000 |
1987/11/13 | 500 | 500 | 500 | 500 | 1,000 |
1987/11/11 | 500 | 500 | 500 | 500 | 5,000 |
1987/11/10 | 514 | 514 | 514 | 514 | 1,000 |
1987/11/06 | 508 | 508 | 503 | 504 | 4,000 |
1987/11/05 | 528 | 528 | 528 | 528 | 1,000 |
1987/10/30 | 528 | 528 | 528 | 528 | 2,000 |
1987/10/28 | 503 | 503 | 503 | 503 | 4,000 |
1987/10/26 | 530 | 530 | 528 | 528 | 7,000 |
1987/10/24 | 530 | 530 | 530 | 530 | 8,000 |
1987/10/23 | 529 | 529 | 529 | 529 | 2,000 |
1987/10/22 | 531 | 531 | 530 | 530 | 4,000 |
1987/10/21 | 530 | 530 | 530 | 530 | 2,000 |
1987/10/20 | 541 | 541 | 530 | 530 | 10,000 |
1987/10/19 | 558 | 558 | 558 | 558 | 2,000 |
1987/10/16 | 541 | 541 | 541 | 541 | 1,000 |
1987/10/15 | 559 | 560 | 541 | 541 | 4,000 |
1987/10/14 | 541 | 560 | 540 | 560 | 7,000 |
1987/10/12 | 520 | 525 | 520 | 525 | 11,000 |
1987/10/09 | 540 | 540 | 540 | 540 | 3,000 |
1987/10/08 | 551 | 555 | 550 | 550 | 8,000 |
1987/10/07 | 552 | 552 | 551 | 551 | 3,000 |
1987/10/05 | 551 | 551 | 551 | 551 | 2,000 |
1987/09/26 | 560 | 560 | 560 | 560 | 4,000 |
1987/09/25 | 550 | 550 | 550 | 550 | 1,000 |
1987/09/24 | 550 | 550 | 549 | 550 | 8,000 |
1987/09/22 | 555 | 555 | 550 | 550 | 3,000 |
1987/09/21 | 555 | 555 | 550 | 550 | 6,000 |
1987/09/18 | 555 | 555 | 555 | 555 | 12,000 |
1987/09/16 | 560 | 560 | 555 | 555 | 11,000 |
1987/09/11 | 556 | 560 | 555 | 560 | 5,000 |
1987/09/09 | 555 | 555 | 555 | 555 | 1,000 |
1987/09/08 | 545 | 545 | 545 | 545 | 1,000 |
1987/09/07 | 560 | 560 | 560 | 560 | 3,000 |
1987/09/04 | 560 | 560 | 560 | 560 | 1,000 |
1987/09/03 | 560 | 560 | 560 | 560 | 5,000 |
1987/09/02 | 545 | 545 | 545 | 545 | 2,000 |
1987/09/01 | 526 | 535 | 526 | 535 | 5,000 |
1987/08/31 | 525 | 525 | 525 | 525 | 1,000 |
1987/08/25 | 521 | 521 | 521 | 521 | 1,000 |
1987/08/24 | 521 | 521 | 520 | 520 | 2,000 |
1987/08/21 | 525 | 525 | 525 | 525 | 1,000 |
1987/08/18 | 541 | 541 | 541 | 541 | 1,000 |
1987/08/17 | 560 | 560 | 560 | 560 | 5,000 |
1987/08/14 | 560 | 560 | 560 | 560 | 5,000 |
1987/08/13 | 570 | 570 | 560 | 560 | 14,000 |
1987/08/11 | 516 | 520 | 516 | 520 | 6,000 |
1987/08/10 | 515 | 515 | 515 | 515 | 1,000 |
1987/08/07 | 505 | 510 | 505 | 510 | 4,000 |
1987/08/05 | 510 | 510 | 510 | 510 | 1,000 |
1987/08/04 | 511 | 511 | 510 | 510 | 2,000 |
1987/08/03 | 505 | 505 | 504 | 504 | 4,000 |
1987/07/31 | 505 | 505 | 505 | 505 | 3,000 |
1987/07/27 | 525 | 525 | 525 | 525 | 4,000 |
1987/07/25 | 505 | 525 | 505 | 525 | 4,000 |
1987/07/24 | 505 | 505 | 505 | 505 | 1,000 |
1987/07/23 | 500 | 505 | 500 | 505 | 5,000 |
1987/07/20 | 500 | 500 | 500 | 500 | 7,000 |
1987/07/16 | 495 | 500 | 495 | 500 | 8,000 |
1987/07/15 | 495 | 495 | 495 | 495 | 3,000 |
1987/07/14 | 495 | 495 | 495 | 495 | 4,000 |
1987/07/13 | 490 | 495 | 486 | 495 | 12,000 |
1987/07/10 | 490 | 490 | 490 | 490 | 2,000 |
1987/07/09 | 485 | 485 | 480 | 481 | 3,000 |
1987/07/08 | 493 | 493 | 485 | 485 | 4,000 |
1987/07/07 | 494 | 494 | 490 | 490 | 2,000 |
1987/07/06 | 495 | 495 | 495 | 495 | 1,000 |
1987/07/01 | 497 | 497 | 495 | 495 | 4,000 |
1987/06/24 | 500 | 500 | 495 | 495 | 4,000 |
1987/06/23 | 500 | 500 | 495 | 495 | 2,000 |
1987/06/22 | 495 | 495 | 495 | 495 | 2,000 |
1987/06/18 | 530 | 540 | 530 | 540 | 5,000 |
1987/06/16 | 560 | 560 | 559 | 559 | 24,000 |
1987/06/15 | 540 | 560 | 540 | 560 | 16,000 |
1987/06/12 | 516 | 516 | 510 | 510 | 17,000 |
1987/06/10 | 475 | 479 | 475 | 479 | 2,000 |
1987/06/09 | 480 | 480 | 480 | 480 | 4,000 |
1987/06/03 | 455 | 455 | 455 | 455 | 1,000 |
1987/06/02 | 452 | 452 | 452 | 452 | 1,000 |
1987/06/01 | 450 | 450 | 450 | 450 | 2,000 |
1987/05/28 | 450 | 450 | 450 | 450 | 1,000 |
1987/05/27 | 450 | 450 | 450 | 450 | 1,000 |
1987/05/26 | 445 | 445 | 445 | 445 | 3,000 |
1987/05/21 | 437 | 437 | 437 | 437 | 2,000 |
1987/05/19 | 437 | 437 | 437 | 437 | 1,000 |
1987/05/15 | 438 | 438 | 438 | 438 | 1,000 |
1987/05/14 | 437 | 437 | 437 | 437 | 1,000 |
1987/05/13 | 435 | 435 | 435 | 435 | 2,000 |
1987/05/08 | 416 | 416 | 416 | 416 | 1,000 |
1987/05/07 | 415 | 415 | 415 | 415 | 2,000 |
1987/05/02 | 418 | 418 | 418 | 418 | 1,000 |
1987/04/30 | 417 | 418 | 417 | 418 | 3,000 |
1987/04/28 | 416 | 416 | 416 | 416 | 3,000 |
1987/04/22 | 415 | 415 | 415 | 415 | 1,000 |
1987/04/21 | 414 | 414 | 414 | 414 | 1,000 |
1987/04/16 | 420 | 420 | 410 | 412 | 15,000 |
1987/04/13 | 420 | 420 | 420 | 420 | 1,000 |
1987/04/10 | 415 | 420 | 415 | 420 | 2,000 |
1987/04/09 | 412 | 414 | 412 | 414 | 4,000 |
1987/04/07 | 410 | 410 | 410 | 410 | 9,000 |
1987/04/06 | 411 | 411 | 411 | 411 | 1,000 |
1987/04/04 | 420 | 420 | 410 | 410 | 2,000 |
1987/04/01 | 420 | 420 | 420 | 420 | 2,000 |
1987/03/30 | 420 | 420 | 420 | 420 | 2,000 |
1987/03/27 | 410 | 410 | 410 | 410 | 4,000 |
1987/03/26 | 419 | 420 | 415 | 420 | 5,000 |
1987/03/25 | 419 | 419 | 418 | 418 | 5,000 |
1987/03/24 | 420 | 420 | 420 | 420 | 3,000 |
1987/03/23 | 420 | 421 | 420 | 421 | 3,000 |
1987/03/19 | 427 | 427 | 418 | 418 | 8,000 |
1987/03/18 | 428 | 428 | 427 | 427 | 3,000 |
1987/03/16 | 428 | 429 | 427 | 428 | 5,000 |
1987/03/11 | 429 | 429 | 429 | 429 | 4,000 |
1987/03/05 | 431 | 431 | 431 | 431 | 1,000 |
1987/03/03 | 431 | 431 | 431 | 431 | 9,000 |
1987/03/02 | 431 | 431 | 431 | 431 | 2,000 |
1987/02/28 | 431 | 431 | 431 | 431 | 1,000 |
1987/02/27 | 431 | 431 | 431 | 431 | 2,000 |
1987/02/26 | 431 | 431 | 431 | 431 | 2,000 |
1987/02/25 | 440 | 443 | 431 | 431 | 9,000 |
1987/02/24 | 450 | 450 | 450 | 450 | 1,000 |
1987/02/23 | 450 | 450 | 450 | 450 | 1,000 |
1987/02/20 | 459 | 460 | 455 | 455 | 3,000 |
1987/02/19 | 450 | 459 | 450 | 459 | 4,000 |
1987/02/18 | 450 | 450 | 450 | 450 | 1,000 |
1987/02/17 | 450 | 450 | 450 | 450 | 1,000 |
1987/02/10 | 412 | 425 | 412 | 425 | 5,000 |
1987/02/09 | 415 | 415 | 415 | 415 | 2,000 |
1987/02/07 | 418 | 418 | 418 | 418 | 1,000 |
1987/02/06 | 412 | 412 | 412 | 412 | 1,000 |
1987/02/05 | 412 | 412 | 412 | 412 | 2,000 |
1987/02/04 | 410 | 412 | 410 | 412 | 5,000 |
1987/01/29 | 412 | 412 | 412 | 412 | 2,000 |
1987/01/20 | 407 | 407 | 407 | 407 | 4,000 |
1987/01/19 | 420 | 420 | 406 | 406 | 6,000 |
1987/01/16 | 420 | 420 | 420 | 420 | 3,000 |
1987/01/14 | 430 | 430 | 430 | 430 | 3,000 |
1987/01/06 | 450 | 450 | 450 | 450 | 10,000 |