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 |
---|---|---|---|---|---|
1988/12/27 | 580 | 580 | 580 | 580 | 3,000 |
1988/12/13 | 599 | 599 | 599 | 599 | 1,000 |
1988/12/06 | 610 | 610 | 610 | 610 | 2,000 |
1988/12/05 | 610 | 610 | 610 | 610 | 1,000 |
1988/11/29 | 600 | 610 | 600 | 610 | 4,000 |
1988/11/25 | 550 | 550 | 550 | 550 | 2,000 |
1988/11/15 | 560 | 560 | 560 | 560 | 1,000 |
1988/11/14 | 560 | 560 | 550 | 550 | 2,000 |
1988/11/11 | 560 | 560 | 560 | 560 | 2,000 |
1988/11/10 | 560 | 560 | 560 | 560 | 1,000 |
1988/11/09 | 560 | 560 | 560 | 560 | 1,000 |
1988/11/08 | 560 | 560 | 560 | 560 | 1,000 |
1988/11/05 | 550 | 550 | 550 | 550 | 1,000 |
1988/11/04 | 570 | 570 | 570 | 570 | 1,000 |
1988/11/02 | 560 | 560 | 560 | 560 | 1,000 |
1988/11/01 | 560 | 560 | 560 | 560 | 1,000 |
1988/10/31 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/28 | 550 | 550 | 550 | 550 | 1,000 |
1988/10/25 | 530 | 530 | 530 | 530 | 1,000 |
1988/10/22 | 548 | 548 | 548 | 548 | 1,000 |
1988/10/20 | 549 | 549 | 548 | 548 | 2,000 |
1988/09/30 | 550 | 550 | 550 | 550 | 1,000 |
1988/09/28 | 550 | 550 | 540 | 540 | 5,000 |
1988/09/24 | 560 | 560 | 560 | 560 | 2,000 |
1988/09/22 | 560 | 560 | 560 | 560 | 2,000 |
1988/09/21 | 560 | 560 | 560 | 560 | 1,000 |
1988/09/19 | 560 | 560 | 560 | 560 | 1,000 |
1988/09/13 | 560 | 560 | 560 | 560 | 2,000 |
1988/09/08 | 575 | 575 | 575 | 575 | 2,000 |
1988/09/05 | 560 | 560 | 555 | 555 | 5,000 |
1988/08/31 | 600 | 600 | 600 | 600 | 1,000 |
1988/08/26 | 620 | 620 | 620 | 620 | 1,000 |
1988/08/24 | 630 | 630 | 620 | 620 | 2,000 |
1988/08/16 | 630 | 630 | 630 | 630 | 1,000 |
1988/08/10 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/09 | 660 | 660 | 660 | 660 | 2,000 |
1988/08/08 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/06 | 650 | 660 | 650 | 660 | 2,000 |
1988/08/05 | 660 | 660 | 660 | 660 | 2,000 |
1988/08/01 | 660 | 660 | 660 | 660 | 1,000 |
1988/07/29 | 681 | 681 | 680 | 680 | 2,000 |
1988/07/28 | 680 | 680 | 680 | 680 | 1,000 |
1988/07/27 | 690 | 690 | 690 | 690 | 1,000 |
1988/07/25 | 691 | 691 | 691 | 691 | 1,000 |
1988/07/23 | 691 | 691 | 691 | 691 | 3,000 |
1988/07/22 | 700 | 700 | 700 | 700 | 2,000 |
1988/07/21 | 720 | 720 | 719 | 720 | 10,000 |
1988/07/19 | 720 | 720 | 720 | 720 | 8,000 |
1988/07/18 | 720 | 720 | 720 | 720 | 17,000 |
1988/07/14 | 719 | 720 | 715 | 719 | 7,000 |
1988/07/13 | 720 | 720 | 720 | 720 | 16,000 |
1988/07/08 | 670 | 670 | 660 | 660 | 2,000 |
1988/07/05 | 663 | 663 | 653 | 653 | 3,000 |
1988/07/04 | 680 | 680 | 660 | 662 | 4,000 |
1988/07/02 | 684 | 684 | 684 | 684 | 2,000 |
1988/07/01 | 700 | 700 | 695 | 695 | 6,000 |
1988/06/30 | 701 | 701 | 701 | 701 | 1,000 |
1988/06/28 | 710 | 710 | 700 | 700 | 5,000 |
1988/06/27 | 734 | 734 | 730 | 730 | 2,000 |
1988/06/25 | 740 | 740 | 730 | 735 | 8,000 |
1988/06/24 | 744 | 745 | 740 | 740 | 23,000 |
1988/06/23 | 740 | 750 | 740 | 749 | 21,000 |
1988/06/22 | 692 | 710 | 692 | 710 | 12,000 |
1988/06/21 | 691 | 691 | 691 | 691 | 2,000 |
1988/06/17 | 700 | 700 | 690 | 690 | 9,000 |
1988/06/16 | 690 | 700 | 690 | 700 | 6,000 |
1988/06/15 | 690 | 691 | 690 | 691 | 3,000 |
1988/06/14 | 697 | 697 | 690 | 690 | 4,000 |
1988/06/10 | 699 | 699 | 699 | 699 | 1,000 |
1988/06/08 | 692 | 700 | 692 | 700 | 12,000 |
1988/06/07 | 690 | 690 | 690 | 690 | 4,000 |
1988/06/06 | 690 | 690 | 686 | 690 | 10,000 |
1988/06/03 | 669 | 670 | 664 | 666 | 8,000 |
1988/06/02 | 670 | 670 | 670 | 670 | 1,000 |
1988/06/01 | 690 | 690 | 690 | 690 | 5,000 |
1988/05/31 | 690 | 690 | 690 | 690 | 3,000 |
1988/05/30 | 684 | 684 | 680 | 680 | 3,000 |
1988/05/27 | 685 | 685 | 664 | 664 | 5,000 |
1988/05/26 | 690 | 690 | 690 | 690 | 6,000 |
1988/05/25 | 709 | 710 | 689 | 700 | 11,000 |
1988/05/24 | 700 | 710 | 700 | 710 | 8,000 |
1988/05/23 | 700 | 710 | 695 | 700 | 16,000 |
1988/05/20 | 706 | 706 | 700 | 700 | 7,000 |
1988/05/19 | 711 | 711 | 700 | 700 | 19,000 |
1988/05/18 | 684 | 715 | 684 | 710 | 48,000 |
1988/05/17 | 669 | 680 | 667 | 680 | 11,000 |
1988/05/16 | 666 | 666 | 666 | 666 | 3,000 |
1988/05/13 | 675 | 684 | 675 | 677 | 12,000 |
1988/05/12 | 664 | 670 | 664 | 670 | 6,000 |
1988/05/11 | 696 | 700 | 694 | 694 | 12,000 |
1988/05/10 | 670 | 710 | 670 | 696 | 27,000 |
1988/05/09 | 651 | 670 | 651 | 670 | 23,000 |
1988/05/07 | 629 | 634 | 629 | 634 | 7,000 |
1988/05/06 | 622 | 630 | 622 | 628 | 11,000 |
1988/05/02 | 618 | 620 | 610 | 620 | 15,000 |
1988/04/30 | 610 | 610 | 610 | 610 | 2,000 |
1988/04/26 | 610 | 610 | 601 | 610 | 10,000 |
1988/04/25 | 610 | 610 | 610 | 610 | 6,000 |
1988/04/23 | 608 | 610 | 608 | 610 | 3,000 |
1988/04/22 | 599 | 599 | 599 | 599 | 1,000 |
1988/04/21 | 600 | 610 | 600 | 610 | 3,000 |
1988/04/20 | 610 | 619 | 600 | 600 | 10,000 |
1988/04/19 | 620 | 620 | 620 | 620 | 14,000 |
1988/04/18 | 580 | 590 | 580 | 590 | 3,000 |
1988/04/14 | 571 | 571 | 571 | 571 | 1,000 |
1988/04/13 | 570 | 575 | 570 | 570 | 14,000 |
1988/04/11 | 570 | 570 | 560 | 570 | 7,000 |
1988/04/08 | 560 | 562 | 560 | 562 | 2,000 |
1988/04/07 | 565 | 565 | 562 | 562 | 2,000 |
1988/04/06 | 570 | 570 | 565 | 565 | 3,000 |
1988/04/05 | 562 | 570 | 562 | 569 | 3,000 |
1988/04/04 | 569 | 569 | 565 | 565 | 2,000 |
1988/04/01 | 570 | 570 | 570 | 570 | 1,000 |
1988/03/30 | 570 | 570 | 570 | 570 | 4,000 |
1988/03/25 | 572 | 572 | 562 | 562 | 4,000 |
1988/03/24 | 562 | 562 | 562 | 562 | 1,000 |
1988/03/22 | 550 | 550 | 550 | 550 | 2,000 |
1988/03/18 | 578 | 578 | 577 | 577 | 6,000 |
1988/03/17 | 576 | 576 | 576 | 576 | 1,000 |
1988/03/16 | 575 | 575 | 575 | 575 | 7,000 |
1988/03/15 | 575 | 575 | 575 | 575 | 5,000 |
1988/03/14 | 580 | 585 | 580 | 585 | 2,000 |
1988/03/11 | 579 | 579 | 579 | 579 | 1,000 |
1988/03/10 | 599 | 600 | 599 | 599 | 4,000 |
1988/03/09 | 585 | 610 | 585 | 604 | 10,000 |
1988/03/05 | 575 | 575 | 575 | 575 | 1,000 |
1988/03/04 | 590 | 590 | 585 | 585 | 2,000 |
1988/03/03 | 609 | 609 | 609 | 609 | 6,000 |
1988/03/02 | 580 | 580 | 580 | 580 | 1,000 |
1988/03/01 | 590 | 590 | 580 | 590 | 5,000 |
1988/02/29 | 570 | 570 | 560 | 570 | 4,000 |
1988/02/25 | 570 | 570 | 570 | 570 | 2,000 |
1988/02/24 | 570 | 580 | 570 | 580 | 3,000 |
1988/02/23 | 560 | 560 | 560 | 560 | 1,000 |
1988/02/22 | 560 | 560 | 550 | 550 | 4,000 |
1988/02/19 | 564 | 564 | 564 | 564 | 3,000 |
1988/02/18 | 561 | 561 | 561 | 561 | 2,000 |
1988/02/17 | 550 | 551 | 550 | 551 | 2,000 |
1988/02/16 | 551 | 551 | 550 | 550 | 2,000 |
1988/02/15 | 540 | 550 | 540 | 550 | 6,000 |
1988/02/12 | 555 | 555 | 555 | 555 | 4,000 |
1988/02/10 | 560 | 560 | 560 | 560 | 4,000 |
1988/02/09 | 560 | 560 | 560 | 560 | 1,000 |
1988/02/08 | 569 | 569 | 560 | 560 | 2,000 |
1988/02/06 | 600 | 600 | 570 | 570 | 17,000 |
1988/02/05 | 630 | 630 | 590 | 600 | 30,000 |
1988/02/04 | 620 | 640 | 610 | 640 | 39,000 |
1988/02/03 | 570 | 600 | 570 | 594 | 41,000 |
1988/02/02 | 560 | 560 | 560 | 560 | 5,000 |
1988/01/30 | 569 | 569 | 530 | 530 | 13,000 |
1988/01/29 | 560 | 560 | 550 | 560 | 15,000 |
1988/01/28 | 511 | 520 | 511 | 520 | 2,000 |
1988/01/27 | 500 | 500 | 500 | 500 | 1,000 |
1988/01/21 | 492 | 492 | 492 | 492 | 1,000 |
1988/01/19 | 491 | 491 | 491 | 491 | 1,000 |
1988/01/14 | 490 | 490 | 490 | 490 | 1,000 |
1988/01/12 | 490 | 490 | 490 | 490 | 1,000 |
1988/01/08 | 500 | 500 | 500 | 500 | 1,000 |
1988/01/07 | 486 | 486 | 486 | 486 | 1,000 |