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 |
|---|---|---|---|---|---|
| 2001/12/28 | 190 | 190 | 190 | 190 | 2,000 |
| 2001/12/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2001/12/25 | 190 | 190 | 190 | 190 | 11,000 |
| 2001/12/21 | 197 | 198 | 197 | 198 | 3,000 |
| 2001/12/19 | 198 | 198 | 198 | 198 | 1,000 |
| 2001/12/18 | 199 | 200 | 199 | 200 | 11,000 |
| 2001/12/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2001/12/13 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/12/12 | 200 | 200 | 200 | 200 | 6,000 |
| 2001/12/11 | 200 | 200 | 200 | 200 | 4,000 |
| 2001/12/10 | 207 | 207 | 200 | 200 | 5,000 |
| 2001/12/07 | 203 | 208 | 203 | 208 | 5,000 |
| 2001/12/04 | 191 | 191 | 190 | 190 | 2,000 |
| 2001/12/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2001/11/30 | 199 | 207 | 190 | 190 | 10,000 |
| 2001/11/29 | 200 | 200 | 199 | 199 | 6,000 |
| 2001/11/28 | 200 | 200 | 190 | 190 | 2,000 |
| 2001/11/26 | 206 | 206 | 206 | 206 | 1,000 |
| 2001/11/22 | 210 | 210 | 210 | 210 | 10,000 |
| 2001/11/21 | 176 | 176 | 176 | 176 | 1,000 |
| 2001/11/20 | 175 | 175 | 175 | 175 | 1,000 |
| 2001/11/19 | 175 | 175 | 175 | 175 | 2,000 |
| 2001/11/16 | 184 | 184 | 175 | 175 | 6,000 |
| 2001/11/14 | 195 | 195 | 194 | 194 | 8,000 |
| 2001/11/12 | 204 | 204 | 204 | 204 | 1,000 |
| 2001/11/08 | 227 | 227 | 214 | 214 | 2,000 |
| 2001/11/05 | 217 | 217 | 217 | 217 | 1,000 |
| 2001/11/02 | 217 | 217 | 217 | 217 | 1,000 |
| 2001/11/01 | 215 | 229 | 215 | 229 | 2,000 |
| 2001/10/31 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/10/30 | 238 | 238 | 238 | 238 | 10,000 |
| 2001/10/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2001/10/24 | 231 | 231 | 231 | 231 | 1,000 |
| 2001/10/23 | 237 | 237 | 237 | 237 | 1,000 |
| 2001/10/19 | 233 | 239 | 233 | 239 | 9,000 |
| 2001/10/18 | 233 | 233 | 231 | 232 | 6,000 |
| 2001/10/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2001/10/16 | 232 | 237 | 232 | 237 | 2,000 |
| 2001/10/05 | 235 | 235 | 230 | 230 | 4,000 |
| 2001/10/04 | 235 | 235 | 235 | 235 | 4,000 |
| 2001/10/03 | 254 | 254 | 235 | 235 | 20,000 |
| 2001/10/02 | 289 | 289 | 274 | 274 | 2,000 |
| 2001/09/18 | 309 | 309 | 309 | 309 | 1,000 |
| 2001/09/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/09/10 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/09/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/08/28 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/08/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/08/23 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/08/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/08/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/08/06 | 334 | 334 | 334 | 334 | 1,000 |
| 2001/08/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/07/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/07/25 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/07/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/06/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2001/05/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/05/16 | 360 | 360 | 360 | 360 | 3,000 |
| 2001/05/15 | 360 | 360 | 360 | 360 | 5,000 |
| 2001/05/14 | 360 | 360 | 360 | 360 | 5,000 |
| 2001/05/11 | 345 | 360 | 345 | 360 | 10,000 |
| 2001/05/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/05/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/05/02 | 336 | 336 | 336 | 336 | 1,000 |
| 2001/04/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/04/24 | 360 | 360 | 360 | 360 | 10,000 |
| 2001/04/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/04/17 | 368 | 368 | 368 | 368 | 1,000 |
| 2001/04/12 | 360 | 360 | 360 | 360 | 5,000 |
| 2001/04/11 | 360 | 360 | 360 | 360 | 2,000 |
| 2001/04/10 | 356 | 356 | 356 | 356 | 1,000 |
| 2001/04/05 | 360 | 360 | 355 | 355 | 4,000 |
| 2001/04/04 | 355 | 360 | 355 | 360 | 6,000 |
| 2001/04/03 | 355 | 355 | 355 | 355 | 1,000 |
| 2001/04/02 | 355 | 355 | 355 | 355 | 2,000 |
| 2001/03/28 | 354 | 355 | 354 | 355 | 4,000 |
| 2001/03/27 | 355 | 355 | 355 | 355 | 3,000 |
| 2001/03/26 | 350 | 355 | 350 | 355 | 12,000 |
| 2001/03/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2001/03/07 | 328 | 330 | 328 | 330 | 5,000 |
| 2001/03/05 | 330 | 330 | 330 | 330 | 4,000 |
| 2001/03/01 | 329 | 330 | 329 | 330 | 3,000 |
| 2001/02/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/02/26 | 330 | 330 | 330 | 330 | 12,000 |
| 2001/02/15 | 320 | 330 | 320 | 330 | 12,000 |
| 2001/02/14 | 320 | 320 | 320 | 320 | 4,000 |
| 2001/02/07 | 301 | 301 | 301 | 301 | 1,000 |
| 2001/02/05 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/02/02 | 310 | 310 | 300 | 300 | 3,000 |
| 2001/02/01 | 300 | 310 | 300 | 310 | 2,000 |
| 2001/01/30 | 310 | 310 | 310 | 310 | 3,000 |
| 2001/01/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/01/23 | 305 | 305 | 305 | 305 | 4,000 |
| 2001/01/19 | 300 | 300 | 300 | 300 | 3,000 |
| 2001/01/16 | 300 | 300 | 300 | 300 | 5,000 |
| 2001/01/12 | 295 | 300 | 295 | 300 | 11,000 |
| 2001/01/11 | 290 | 300 | 290 | 300 | 2,000 |
| 2001/01/10 | 290 | 290 | 290 | 290 | 3,000 |
| 2001/01/09 | 282 | 282 | 280 | 282 | 12,000 |
| 2001/01/05 | 280 | 282 | 280 | 282 | 6,000 |