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 |
---|---|---|---|---|---|
1989/12/29 | 860 | 860 | 860 | 860 | 1,000 |
1989/12/28 | 861 | 865 | 861 | 865 | 2,000 |
1989/12/27 | 849 | 860 | 849 | 860 | 14,000 |
1989/12/26 | 845 | 850 | 845 | 850 | 15,000 |
1989/12/25 | 855 | 855 | 850 | 855 | 53,000 |
1989/12/22 | 860 | 885 | 860 | 885 | 16,000 |
1989/12/21 | 860 | 861 | 860 | 860 | 3,000 |
1989/12/20 | 860 | 885 | 860 | 875 | 9,000 |
1989/12/19 | 869 | 869 | 853 | 853 | 5,000 |
1989/12/18 | 853 | 870 | 850 | 870 | 10,000 |
1989/12/15 | 860 | 860 | 855 | 855 | 5,000 |
1989/12/14 | 860 | 860 | 858 | 858 | 5,000 |
1989/12/13 | 886 | 886 | 858 | 858 | 5,000 |
1989/12/12 | 885 | 885 | 885 | 885 | 2,000 |
1989/12/11 | 885 | 885 | 885 | 885 | 3,000 |
1989/12/08 | 887 | 887 | 887 | 887 | 5,000 |
1989/12/07 | 860 | 866 | 860 | 866 | 3,000 |
1989/12/06 | 869 | 872 | 869 | 870 | 7,000 |
1989/12/05 | 870 | 870 | 870 | 870 | 2,000 |
1989/12/04 | 855 | 860 | 848 | 860 | 8,000 |
1989/12/01 | 887 | 887 | 869 | 869 | 10,000 |
1989/11/30 | 888 | 890 | 888 | 888 | 4,000 |
1989/11/29 | 900 | 913 | 890 | 898 | 53,000 |
1989/11/28 | 835 | 890 | 835 | 890 | 89,000 |
1989/11/27 | 834 | 835 | 834 | 834 | 3,000 |
1989/11/24 | 823 | 840 | 815 | 835 | 24,000 |
1989/11/22 | 823 | 823 | 823 | 823 | 2,000 |
1989/11/21 | 824 | 824 | 824 | 824 | 2,000 |
1989/11/20 | 823 | 824 | 823 | 824 | 3,000 |
1989/11/17 | 820 | 820 | 820 | 820 | 1,000 |
1989/11/16 | 794 | 794 | 794 | 794 | 1,000 |
1989/11/15 | 800 | 800 | 800 | 800 | 5,000 |
1989/11/13 | 803 | 803 | 800 | 800 | 10,000 |
1989/11/10 | 800 | 800 | 790 | 800 | 7,000 |
1989/11/09 | 807 | 807 | 795 | 795 | 8,000 |
1989/11/08 | 805 | 807 | 805 | 807 | 5,000 |
1989/11/07 | 815 | 815 | 805 | 805 | 4,000 |
1989/11/06 | 815 | 815 | 815 | 815 | 1,000 |
1989/11/02 | 815 | 815 | 815 | 815 | 1,000 |
1989/11/01 | 815 | 815 | 815 | 815 | 1,000 |
1989/10/30 | 830 | 830 | 830 | 830 | 2,000 |
1989/10/27 | 810 | 810 | 810 | 810 | 1,000 |
1989/10/26 | 810 | 810 | 810 | 810 | 2,000 |
1989/10/25 | 828 | 828 | 805 | 820 | 16,000 |
1989/10/24 | 830 | 830 | 830 | 830 | 2,000 |
1989/10/23 | 822 | 840 | 821 | 825 | 19,000 |
1989/10/20 | 801 | 810 | 801 | 810 | 4,000 |
1989/10/19 | 790 | 792 | 790 | 791 | 3,000 |
1989/10/18 | 795 | 795 | 770 | 779 | 13,000 |
1989/10/17 | 799 | 799 | 799 | 799 | 1,000 |
1989/10/13 | 800 | 801 | 790 | 801 | 19,000 |
1989/10/12 | 803 | 803 | 800 | 800 | 9,000 |
1989/10/09 | 821 | 850 | 821 | 830 | 28,000 |
1989/10/06 | 810 | 820 | 810 | 820 | 139,000 |
1989/10/05 | 780 | 785 | 771 | 785 | 21,000 |
1989/10/04 | 745 | 750 | 740 | 750 | 6,000 |
1989/10/03 | 726 | 726 | 726 | 726 | 2,000 |
1989/10/02 | 727 | 727 | 725 | 725 | 5,000 |
1989/09/29 | 730 | 730 | 727 | 727 | 8,000 |
1989/09/28 | 726 | 727 | 725 | 725 | 10,000 |
1989/09/27 | 726 | 727 | 726 | 727 | 2,000 |
1989/09/26 | 722 | 725 | 722 | 725 | 2,000 |
1989/09/25 | 726 | 726 | 722 | 722 | 4,000 |
1989/09/22 | 725 | 726 | 721 | 721 | 4,000 |
1989/09/21 | 720 | 720 | 720 | 720 | 2,000 |
1989/09/20 | 729 | 729 | 723 | 725 | 14,000 |
1989/09/19 | 749 | 749 | 740 | 740 | 10,000 |
1989/09/18 | 750 | 750 | 745 | 750 | 17,000 |
1989/09/14 | 720 | 750 | 710 | 750 | 11,000 |
1989/09/13 | 702 | 702 | 700 | 701 | 7,000 |
1989/09/12 | 699 | 699 | 690 | 699 | 3,000 |
1989/09/11 | 688 | 688 | 688 | 688 | 1,000 |
1989/09/07 | 685 | 685 | 685 | 685 | 1,000 |
1989/09/06 | 682 | 685 | 682 | 685 | 4,000 |
1989/09/05 | 685 | 685 | 685 | 685 | 6,000 |
1989/09/04 | 685 | 685 | 685 | 685 | 1,000 |
1989/09/01 | 681 | 681 | 681 | 681 | 6,000 |
1989/08/30 | 681 | 681 | 681 | 681 | 4,000 |
1989/08/28 | 681 | 681 | 681 | 681 | 8,000 |
1989/08/17 | 670 | 679 | 670 | 679 | 6,000 |
1989/08/11 | 679 | 679 | 660 | 660 | 6,000 |
1989/08/10 | 675 | 675 | 675 | 675 | 4,000 |
1989/08/08 | 645 | 660 | 645 | 660 | 4,000 |
1989/08/01 | 642 | 642 | 641 | 641 | 10,000 |
1989/07/31 | 640 | 640 | 640 | 640 | 2,000 |
1989/07/28 | 640 | 640 | 640 | 640 | 2,000 |
1989/07/26 | 640 | 640 | 640 | 640 | 3,000 |
1989/07/25 | 640 | 640 | 640 | 640 | 1,000 |
1989/07/24 | 650 | 650 | 640 | 640 | 8,000 |
1989/07/21 | 649 | 650 | 649 | 650 | 2,000 |
1989/07/20 | 650 | 650 | 650 | 650 | 1,000 |
1989/07/18 | 660 | 660 | 660 | 660 | 2,000 |
1989/07/17 | 660 | 660 | 660 | 660 | 4,000 |
1989/07/12 | 660 | 660 | 660 | 660 | 2,000 |
1989/07/11 | 660 | 660 | 660 | 660 | 1,000 |
1989/07/03 | 665 | 665 | 665 | 665 | 2,000 |
1989/06/26 | 665 | 665 | 665 | 665 | 1,000 |
1989/06/21 | 665 | 665 | 665 | 665 | 3,000 |
1989/06/12 | 640 | 640 | 640 | 640 | 1,000 |
1989/06/05 | 669 | 669 | 669 | 669 | 2,000 |
1989/06/01 | 679 | 679 | 679 | 679 | 7,000 |
1989/05/31 | 679 | 679 | 679 | 679 | 1,000 |
1989/05/30 | 679 | 679 | 679 | 679 | 5,000 |
1989/05/26 | 655 | 655 | 655 | 655 | 1,000 |
1989/05/24 | 655 | 655 | 655 | 655 | 1,000 |
1989/05/22 | 655 | 655 | 655 | 655 | 1,000 |
1989/05/19 | 640 | 640 | 640 | 640 | 10,000 |
1989/05/18 | 675 | 680 | 675 | 680 | 4,000 |
1989/05/17 | 670 | 675 | 670 | 675 | 3,000 |
1989/05/15 | 670 | 680 | 670 | 680 | 3,000 |
1989/05/12 | 680 | 680 | 680 | 680 | 4,000 |
1989/05/11 | 670 | 681 | 670 | 680 | 9,000 |
1989/05/10 | 668 | 670 | 668 | 670 | 8,000 |
1989/05/09 | 670 | 670 | 670 | 670 | 1,000 |
1989/05/08 | 660 | 660 | 660 | 660 | 2,000 |
1989/05/02 | 621 | 640 | 621 | 640 | 3,000 |
1989/04/07 | 601 | 601 | 601 | 601 | 1,000 |
1989/04/06 | 601 | 601 | 601 | 601 | 1,000 |
1989/04/05 | 620 | 620 | 620 | 620 | 3,000 |
1989/03/31 | 620 | 620 | 620 | 620 | 1,000 |
1989/03/29 | 620 | 620 | 620 | 620 | 5,000 |
1989/03/20 | 622 | 622 | 622 | 622 | 1,000 |
1989/03/10 | 629 | 629 | 629 | 629 | 2,000 |
1989/03/08 | 650 | 650 | 650 | 650 | 1,000 |
1989/03/03 | 650 | 650 | 650 | 650 | 2,000 |
1989/03/01 | 655 | 660 | 655 | 660 | 6,000 |
1989/02/23 | 665 | 665 | 665 | 665 | 10,000 |
1989/02/22 | 660 | 660 | 660 | 660 | 1,000 |
1989/02/21 | 660 | 660 | 660 | 660 | 1,000 |
1989/02/16 | 665 | 665 | 665 | 665 | 1,000 |
1989/02/15 | 665 | 665 | 665 | 665 | 2,000 |
1989/02/08 | 665 | 665 | 665 | 665 | 2,000 |
1989/02/07 | 665 | 665 | 665 | 665 | 1,000 |
1989/02/06 | 670 | 670 | 670 | 670 | 2,000 |
1989/02/03 | 675 | 675 | 675 | 675 | 2,000 |
1989/02/02 | 680 | 680 | 680 | 680 | 5,000 |
1989/02/01 | 696 | 700 | 690 | 690 | 7,000 |
1989/01/31 | 696 | 700 | 696 | 700 | 4,000 |
1989/01/30 | 691 | 696 | 691 | 696 | 2,000 |
1989/01/28 | 699 | 699 | 690 | 690 | 6,000 |
1989/01/27 | 688 | 689 | 687 | 689 | 6,000 |
1989/01/26 | 689 | 689 | 687 | 687 | 2,000 |
1989/01/25 | 680 | 690 | 680 | 689 | 4,000 |
1989/01/24 | 690 | 690 | 690 | 690 | 7,000 |
1989/01/23 | 630 | 650 | 630 | 650 | 7,000 |
1989/01/20 | 630 | 630 | 630 | 630 | 1,000 |
1989/01/19 | 601 | 602 | 601 | 602 | 5,000 |
1989/01/18 | 600 | 601 | 600 | 601 | 3,000 |
1989/01/17 | 610 | 610 | 610 | 610 | 4,000 |
1989/01/13 | 600 | 600 | 595 | 595 | 6,000 |
1989/01/12 | 586 | 595 | 586 | 595 | 2,000 |
1989/01/11 | 580 | 585 | 580 | 585 | 2,000 |
1989/01/10 | 579 | 579 | 575 | 575 | 2,000 |
1989/01/09 | 580 | 580 | 580 | 580 | 1,000 |
1989/01/06 | 570 | 570 | 560 | 560 | 5,000 |
1989/01/05 | 571 | 571 | 571 | 571 | 1,000 |
1989/01/04 | 560 | 560 | 560 | 560 | 2,000 |