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 |
---|---|---|---|---|---|
2002/12/30 | 146 | 146 | 146 | 146 | 3,000 |
2002/12/27 | 140 | 146 | 136 | 146 | 9,000 |
2002/12/26 | 142 | 142 | 142 | 142 | 1,000 |
2002/12/25 | 135 | 136 | 135 | 136 | 3,000 |
2002/12/24 | 135 | 136 | 133 | 133 | 14,000 |
2002/12/20 | 135 | 138 | 135 | 135 | 11,000 |
2002/12/19 | 137 | 137 | 135 | 135 | 9,000 |
2002/12/18 | 142 | 142 | 137 | 137 | 12,000 |
2002/12/17 | 142 | 142 | 142 | 142 | 6,000 |
2002/12/16 | 142 | 142 | 142 | 142 | 10,000 |
2002/12/13 | 142 | 142 | 142 | 142 | 16,000 |
2002/12/12 | 147 | 147 | 132 | 142 | 66,000 |
2002/12/11 | 147 | 147 | 147 | 147 | 2,000 |
2002/12/10 | 146 | 146 | 146 | 146 | 11,000 |
2002/12/09 | 146 | 146 | 146 | 146 | 13,000 |
2002/12/06 | 147 | 153 | 147 | 153 | 15,000 |
2002/12/05 | 147 | 147 | 147 | 147 | 4,000 |
2002/12/04 | 146 | 146 | 146 | 146 | 2,000 |
2002/12/03 | 151 | 151 | 146 | 146 | 6,000 |
2002/12/02 | 151 | 151 | 151 | 151 | 1,000 |
2002/11/29 | 150 | 150 | 146 | 146 | 3,000 |
2002/11/28 | 156 | 156 | 156 | 156 | 3,000 |
2002/11/27 | 156 | 156 | 156 | 156 | 3,000 |
2002/11/25 | 156 | 156 | 156 | 156 | 1,000 |
2002/11/22 | 156 | 156 | 156 | 156 | 4,000 |
2002/11/21 | 156 | 156 | 156 | 156 | 6,000 |
2002/11/20 | 156 | 156 | 156 | 156 | 3,000 |
2002/11/19 | 159 | 159 | 141 | 156 | 5,000 |
2002/11/18 | 151 | 160 | 150 | 160 | 5,000 |
2002/11/15 | 151 | 151 | 150 | 150 | 4,000 |
2002/11/14 | 151 | 151 | 151 | 151 | 1,000 |
2002/11/13 | 149 | 149 | 149 | 149 | 6,000 |
2002/11/12 | 147 | 148 | 147 | 148 | 3,000 |
2002/11/11 | 167 | 167 | 167 | 167 | 2,000 |
2002/11/08 | 167 | 167 | 167 | 167 | 3,000 |
2002/11/07 | 165 | 166 | 165 | 166 | 4,000 |
2002/11/06 | 165 | 167 | 165 | 165 | 7,000 |
2002/11/01 | 174 | 174 | 162 | 162 | 13,000 |
2002/10/31 | 167 | 175 | 167 | 175 | 6,000 |
2002/10/29 | 162 | 162 | 162 | 162 | 8,000 |
2002/10/28 | 162 | 162 | 162 | 162 | 2,000 |
2002/10/25 | 161 | 162 | 161 | 162 | 5,000 |
2002/10/24 | 165 | 165 | 162 | 162 | 4,000 |
2002/10/23 | 167 | 167 | 165 | 165 | 4,000 |
2002/10/22 | 167 | 167 | 167 | 167 | 3,000 |
2002/10/21 | 167 | 167 | 167 | 167 | 3,000 |
2002/10/18 | 167 | 167 | 163 | 163 | 5,000 |
2002/10/15 | 163 | 163 | 162 | 163 | 5,000 |
2002/10/11 | 166 | 166 | 161 | 161 | 6,000 |
2002/10/10 | 166 | 166 | 160 | 166 | 4,000 |
2002/10/09 | 166 | 166 | 166 | 166 | 3,000 |
2002/10/07 | 166 | 166 | 165 | 166 | 5,000 |
2002/10/04 | 165 | 165 | 165 | 165 | 2,000 |
2002/10/03 | 165 | 165 | 165 | 165 | 4,000 |
2002/10/02 | 165 | 165 | 165 | 165 | 1,000 |
2002/09/30 | 165 | 165 | 165 | 165 | 2,000 |
2002/09/27 | 165 | 165 | 165 | 165 | 2,000 |
2002/09/25 | 165 | 165 | 164 | 164 | 4,000 |
2002/09/24 | 165 | 165 | 165 | 165 | 1,000 |
2002/09/20 | 175 | 175 | 170 | 170 | 6,000 |
2002/09/19 | 175 | 175 | 175 | 175 | 1,000 |
2002/09/18 | 175 | 175 | 175 | 175 | 2,000 |
2002/09/17 | 175 | 175 | 175 | 175 | 1,000 |
2002/09/13 | 175 | 178 | 175 | 178 | 5,000 |
2002/09/12 | 175 | 175 | 175 | 175 | 1,000 |
2002/09/11 | 168 | 175 | 168 | 175 | 8,000 |
2002/09/10 | 170 | 170 | 168 | 168 | 5,000 |
2002/09/06 | 177 | 177 | 174 | 174 | 3,000 |
2002/09/05 | 177 | 177 | 177 | 177 | 3,000 |
2002/09/04 | 177 | 177 | 177 | 177 | 4,000 |
2002/09/03 | 177 | 177 | 177 | 177 | 1,000 |
2002/09/02 | 177 | 177 | 177 | 177 | 2,000 |
2002/08/30 | 178 | 178 | 177 | 177 | 2,000 |
2002/08/29 | 175 | 175 | 175 | 175 | 1,000 |
2002/08/28 | 178 | 178 | 178 | 178 | 3,000 |
2002/08/27 | 178 | 178 | 178 | 178 | 3,000 |
2002/08/26 | 178 | 178 | 178 | 178 | 2,000 |
2002/08/23 | 181 | 184 | 180 | 180 | 6,000 |
2002/08/21 | 175 | 175 | 175 | 175 | 2,000 |
2002/08/20 | 175 | 175 | 175 | 175 | 2,000 |
2002/08/16 | 177 | 177 | 177 | 177 | 1,000 |
2002/08/08 | 180 | 180 | 175 | 176 | 4,000 |
2002/08/07 | 175 | 175 | 175 | 175 | 3,000 |
2002/08/05 | 180 | 180 | 175 | 175 | 2,000 |
2002/08/02 | 182 | 182 | 180 | 180 | 3,000 |
2002/08/01 | 180 | 180 | 180 | 180 | 2,000 |
2002/07/31 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/30 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/26 | 180 | 180 | 180 | 180 | 3,000 |
2002/07/25 | 185 | 185 | 180 | 180 | 10,000 |
2002/07/24 | 180 | 180 | 180 | 180 | 3,000 |
2002/07/23 | 180 | 180 | 180 | 180 | 6,000 |
2002/07/22 | 182 | 182 | 180 | 180 | 8,000 |
2002/07/17 | 182 | 182 | 182 | 182 | 1,000 |
2002/07/16 | 182 | 182 | 182 | 182 | 1,000 |
2002/07/15 | 186 | 186 | 182 | 182 | 7,000 |
2002/07/12 | 186 | 186 | 186 | 186 | 1,000 |
2002/07/11 | 186 | 186 | 186 | 186 | 1,000 |
2002/07/10 | 186 | 186 | 186 | 186 | 1,000 |
2002/07/09 | 191 | 191 | 189 | 189 | 4,000 |
2002/07/08 | 190 | 190 | 186 | 190 | 6,000 |
2002/07/05 | 190 | 190 | 190 | 190 | 6,000 |
2002/07/04 | 187 | 187 | 185 | 185 | 6,000 |
2002/07/03 | 190 | 190 | 185 | 185 | 3,000 |
2002/07/02 | 187 | 190 | 187 | 190 | 9,000 |
2002/07/01 | 191 | 191 | 190 | 190 | 3,000 |
2002/06/26 | 193 | 193 | 193 | 193 | 1,000 |
2002/06/25 | 190 | 194 | 190 | 194 | 7,000 |
2002/06/24 | 182 | 195 | 182 | 193 | 30,000 |
2002/06/19 | 182 | 182 | 182 | 182 | 3,000 |
2002/06/17 | 180 | 180 | 172 | 172 | 5,000 |
2002/06/14 | 177 | 177 | 177 | 177 | 5,000 |
2002/06/12 | 184 | 184 | 184 | 184 | 1,000 |
2002/06/07 | 179 | 179 | 179 | 179 | 1,000 |
2002/06/06 | 179 | 179 | 179 | 179 | 1,000 |
2002/06/03 | 180 | 180 | 180 | 180 | 11,000 |
2002/05/31 | 180 | 180 | 180 | 180 | 1,000 |
2002/05/30 | 177 | 177 | 177 | 177 | 1,000 |
2002/05/29 | 187 | 187 | 175 | 175 | 20,000 |
2002/05/28 | 188 | 188 | 188 | 188 | 1,000 |
2002/05/27 | 185 | 185 | 185 | 185 | 2,000 |
2002/05/24 | 185 | 185 | 185 | 185 | 1,000 |
2002/05/22 | 179 | 180 | 179 | 180 | 7,000 |
2002/05/21 | 179 | 179 | 179 | 179 | 1,000 |
2002/05/16 | 183 | 183 | 178 | 178 | 3,000 |
2002/05/15 | 179 | 179 | 179 | 179 | 1,000 |
2002/05/14 | 179 | 179 | 179 | 179 | 8,000 |
2002/05/13 | 189 | 189 | 189 | 189 | 1,000 |
2002/05/10 | 188 | 189 | 188 | 189 | 4,000 |
2002/05/08 | 185 | 185 | 185 | 185 | 4,000 |
2002/05/02 | 188 | 188 | 185 | 185 | 2,000 |
2002/05/01 | 188 | 188 | 188 | 188 | 1,000 |
2002/04/30 | 188 | 188 | 188 | 188 | 2,000 |
2002/04/26 | 188 | 188 | 188 | 188 | 4,000 |
2002/04/25 | 188 | 188 | 178 | 188 | 7,000 |
2002/04/24 | 186 | 186 | 186 | 186 | 1,000 |
2002/04/23 | 186 | 186 | 186 | 186 | 2,000 |
2002/04/22 | 186 | 186 | 186 | 186 | 3,000 |
2002/04/19 | 186 | 186 | 186 | 186 | 3,000 |
2002/04/18 | 186 | 186 | 186 | 186 | 1,000 |
2002/04/17 | 186 | 186 | 185 | 186 | 3,000 |
2002/04/16 | 186 | 186 | 186 | 186 | 3,000 |
2002/04/15 | 176 | 186 | 176 | 186 | 3,000 |
2002/04/12 | 185 | 185 | 175 | 175 | 8,000 |
2002/04/11 | 184 | 184 | 181 | 181 | 3,000 |
2002/04/10 | 184 | 184 | 184 | 184 | 1,000 |
2002/04/09 | 184 | 184 | 184 | 184 | 1,000 |
2002/04/08 | 184 | 184 | 184 | 184 | 2,000 |
2002/04/05 | 185 | 185 | 184 | 184 | 6,000 |
2002/04/04 | 185 | 185 | 185 | 185 | 4,000 |
2002/04/03 | 185 | 185 | 185 | 185 | 1,000 |
2002/04/02 | 185 | 185 | 171 | 185 | 4,000 |
2002/03/28 | 185 | 185 | 185 | 185 | 1,000 |
2002/03/27 | 192 | 192 | 190 | 190 | 3,000 |
2002/03/26 | 194 | 194 | 194 | 194 | 4,000 |
2002/03/25 | 190 | 190 | 190 | 190 | 3,000 |
2002/03/22 | 190 | 190 | 190 | 190 | 6,000 |
2002/03/20 | 190 | 190 | 190 | 190 | 9,000 |
2002/03/19 | 190 | 190 | 190 | 190 | 2,000 |
2002/03/18 | 190 | 190 | 190 | 190 | 2,000 |
2002/03/15 | 190 | 190 | 190 | 190 | 2,000 |
2002/03/13 | 185 | 185 | 185 | 185 | 3,000 |
2002/03/12 | 184 | 185 | 183 | 185 | 17,000 |
2002/03/08 | 184 | 184 | 180 | 184 | 28,000 |
2002/03/07 | 184 | 184 | 184 | 184 | 1,000 |
2002/03/06 | 184 | 184 | 181 | 184 | 6,000 |
2002/03/05 | 185 | 185 | 182 | 185 | 15,000 |
2002/03/04 | 195 | 195 | 181 | 183 | 12,000 |
2002/03/01 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/28 | 199 | 199 | 199 | 199 | 1,000 |
2002/02/27 | 180 | 199 | 180 | 199 | 8,000 |
2002/02/26 | 188 | 188 | 188 | 188 | 3,000 |
2002/02/25 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/21 | 196 | 196 | 196 | 196 | 1,000 |
2002/02/20 | 196 | 196 | 196 | 196 | 4,000 |
2002/02/19 | 177 | 195 | 177 | 195 | 5,000 |
2002/02/18 | 191 | 191 | 176 | 176 | 2,000 |
2002/02/15 | 191 | 191 | 191 | 191 | 1,000 |
2002/02/14 | 191 | 191 | 190 | 191 | 3,000 |
2002/02/13 | 191 | 191 | 190 | 191 | 3,000 |
2002/02/12 | 191 | 191 | 191 | 191 | 2,000 |
2002/02/08 | 170 | 190 | 170 | 190 | 5,000 |
2002/02/07 | 180 | 180 | 170 | 170 | 4,000 |
2002/02/06 | 180 | 180 | 180 | 180 | 4,000 |
2002/02/04 | 188 | 188 | 180 | 180 | 4,000 |
2002/02/01 | 187 | 187 | 187 | 187 | 1,000 |
2002/01/31 | 187 | 187 | 187 | 187 | 2,000 |
2002/01/30 | 187 | 187 | 187 | 187 | 3,000 |
2002/01/29 | 187 | 187 | 185 | 187 | 3,000 |
2002/01/25 | 182 | 182 | 182 | 182 | 4,000 |
2002/01/24 | 190 | 190 | 180 | 180 | 4,000 |
2002/01/23 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/22 | 192 | 192 | 190 | 190 | 8,000 |
2002/01/21 | 192 | 192 | 192 | 192 | 2,000 |
2002/01/18 | 192 | 195 | 192 | 192 | 3,000 |
2002/01/17 | 209 | 209 | 191 | 191 | 3,000 |
2002/01/16 | 210 | 210 | 210 | 210 | 3,000 |
2002/01/15 | 185 | 210 | 185 | 210 | 21,000 |
2002/01/10 | 181 | 181 | 181 | 181 | 2,000 |
2002/01/09 | 181 | 181 | 181 | 181 | 1,000 |
2002/01/08 | 180 | 180 | 180 | 180 | 1,000 |
2002/01/07 | 180 | 180 | 180 | 180 | 1,000 |