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 |
|---|---|---|---|---|---|
| 2005/12/30 | 346 | 347 | 346 | 347 | 5,000 |
| 2005/12/29 | 344 | 347 | 344 | 346 | 15,000 |
| 2005/12/28 | 343 | 345 | 343 | 343 | 10,000 |
| 2005/12/27 | 348 | 348 | 342 | 342 | 31,000 |
| 2005/12/26 | 346 | 349 | 346 | 348 | 9,000 |
| 2005/12/22 | 350 | 354 | 350 | 352 | 11,000 |
| 2005/12/21 | 356 | 356 | 354 | 355 | 13,000 |
| 2005/12/20 | 345 | 361 | 344 | 361 | 27,000 |
| 2005/12/19 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/12/16 | 351 | 355 | 351 | 355 | 13,000 |
| 2005/12/15 | 360 | 360 | 360 | 360 | 7,000 |
| 2005/12/14 | 365 | 370 | 365 | 368 | 34,000 |
| 2005/12/13 | 372 | 372 | 365 | 365 | 31,000 |
| 2005/12/12 | 370 | 372 | 369 | 370 | 32,000 |
| 2005/12/09 | 359 | 365 | 358 | 365 | 24,000 |
| 2005/12/08 | 360 | 360 | 358 | 359 | 32,000 |
| 2005/12/07 | 357 | 360 | 357 | 360 | 50,000 |
| 2005/12/06 | 355 | 355 | 354 | 354 | 6,000 |
| 2005/12/05 | 355 | 355 | 355 | 355 | 7,000 |
| 2005/12/02 | 350 | 355 | 350 | 355 | 7,000 |
| 2005/12/01 | 351 | 353 | 350 | 353 | 13,000 |
| 2005/11/30 | 345 | 351 | 345 | 351 | 10,000 |
| 2005/11/29 | 344 | 344 | 344 | 344 | 5,000 |
| 2005/11/28 | 340 | 343 | 340 | 343 | 5,000 |
| 2005/11/25 | 341 | 341 | 340 | 340 | 9,000 |
| 2005/11/24 | 346 | 347 | 345 | 345 | 7,000 |
| 2005/11/22 | 348 | 348 | 348 | 348 | 9,000 |
| 2005/11/21 | 350 | 350 | 349 | 349 | 13,000 |
| 2005/11/18 | 346 | 353 | 346 | 351 | 8,000 |
| 2005/11/17 | 356 | 356 | 356 | 356 | 4,000 |
| 2005/11/16 | 355 | 356 | 355 | 355 | 12,000 |
| 2005/11/15 | 355 | 355 | 355 | 355 | 11,000 |
| 2005/11/14 | 356 | 368 | 353 | 353 | 39,000 |
| 2005/11/11 | 357 | 361 | 356 | 361 | 18,000 |
| 2005/11/10 | 364 | 364 | 357 | 357 | 16,000 |
| 2005/11/09 | 365 | 365 | 360 | 364 | 11,000 |
| 2005/11/08 | 358 | 358 | 356 | 356 | 13,000 |
| 2005/11/07 | 352 | 362 | 352 | 358 | 6,000 |
| 2005/11/04 | 352 | 356 | 352 | 356 | 11,000 |
| 2005/11/02 | 355 | 355 | 335 | 351 | 45,000 |
| 2005/11/01 | 356 | 356 | 355 | 355 | 6,000 |
| 2005/10/31 | 355 | 355 | 355 | 355 | 2,000 |
| 2005/10/28 | 360 | 360 | 359 | 359 | 8,000 |
| 2005/10/27 | 365 | 365 | 360 | 360 | 8,000 |
| 2005/10/26 | 360 | 364 | 360 | 361 | 20,000 |
| 2005/10/25 | 355 | 360 | 355 | 360 | 17,000 |
| 2005/10/24 | 348 | 356 | 348 | 355 | 26,000 |
| 2005/10/21 | 352 | 360 | 352 | 353 | 16,000 |
| 2005/10/20 | 345 | 355 | 345 | 352 | 28,000 |
| 2005/10/19 | 351 | 355 | 345 | 345 | 22,000 |
| 2005/10/18 | 352 | 352 | 352 | 352 | 6,000 |
| 2005/10/17 | 352 | 352 | 352 | 352 | 7,000 |
| 2005/10/14 | 359 | 360 | 356 | 356 | 25,000 |
| 2005/10/13 | 369 | 369 | 358 | 358 | 16,000 |
| 2005/10/12 | 360 | 364 | 359 | 359 | 40,000 |
| 2005/10/11 | 340 | 359 | 340 | 359 | 19,000 |
| 2005/10/07 | 336 | 340 | 336 | 337 | 5,000 |
| 2005/10/06 | 345 | 346 | 345 | 346 | 8,000 |
| 2005/10/05 | 344 | 344 | 343 | 344 | 16,000 |
| 2005/10/04 | 342 | 344 | 341 | 344 | 9,000 |
| 2005/10/03 | 342 | 342 | 342 | 342 | 3,000 |
| 2005/09/30 | 342 | 342 | 338 | 338 | 8,000 |
| 2005/09/29 | 344 | 345 | 343 | 343 | 8,000 |
| 2005/09/28 | 345 | 345 | 344 | 344 | 7,000 |
| 2005/09/27 | 336 | 344 | 336 | 344 | 7,000 |
| 2005/09/26 | 361 | 361 | 356 | 356 | 26,000 |
| 2005/09/22 | 346 | 346 | 345 | 346 | 8,000 |
| 2005/09/21 | 351 | 351 | 351 | 351 | 6,000 |
| 2005/09/20 | 353 | 355 | 352 | 352 | 11,000 |
| 2005/09/16 | 359 | 359 | 353 | 353 | 6,000 |
| 2005/09/15 | 346 | 346 | 345 | 346 | 26,000 |
| 2005/09/14 | 347 | 347 | 347 | 347 | 1,000 |
| 2005/09/13 | 346 | 346 | 346 | 346 | 3,000 |
| 2005/09/12 | 347 | 348 | 347 | 347 | 5,000 |
| 2005/09/09 | 346 | 347 | 346 | 347 | 4,000 |
| 2005/09/08 | 351 | 351 | 351 | 351 | 4,000 |
| 2005/09/07 | 357 | 357 | 355 | 356 | 6,000 |
| 2005/09/06 | 355 | 356 | 355 | 355 | 37,000 |
| 2005/09/05 | 362 | 365 | 358 | 365 | 22,000 |
| 2005/09/02 | 350 | 360 | 350 | 360 | 16,000 |
| 2005/09/01 | 350 | 355 | 350 | 350 | 24,000 |
| 2005/08/31 | 350 | 352 | 350 | 352 | 18,000 |
| 2005/08/30 | 343 | 350 | 343 | 350 | 4,000 |
| 2005/08/29 | 348 | 348 | 348 | 348 | 1,000 |
| 2005/08/26 | 350 | 350 | 345 | 346 | 23,000 |
| 2005/08/25 | 353 | 353 | 345 | 349 | 9,000 |
| 2005/08/24 | 353 | 358 | 353 | 353 | 14,000 |
| 2005/08/23 | 358 | 358 | 358 | 358 | 12,000 |
| 2005/08/22 | 354 | 357 | 354 | 357 | 14,000 |
| 2005/08/19 | 354 | 355 | 354 | 354 | 10,000 |
| 2005/08/18 | 356 | 356 | 354 | 355 | 6,000 |
| 2005/08/17 | 351 | 360 | 351 | 356 | 20,000 |
| 2005/08/16 | 367 | 367 | 361 | 361 | 7,000 |
| 2005/08/15 | 350 | 360 | 350 | 360 | 48,000 |
| 2005/08/12 | 350 | 355 | 347 | 355 | 39,000 |
| 2005/08/11 | 336 | 352 | 336 | 352 | 19,000 |
| 2005/08/10 | 333 | 335 | 333 | 335 | 10,000 |
| 2005/08/09 | 331 | 331 | 331 | 331 | 1,000 |
| 2005/08/08 | 331 | 332 | 331 | 331 | 16,000 |
| 2005/08/05 | 335 | 335 | 331 | 331 | 10,000 |
| 2005/08/04 | 349 | 349 | 340 | 340 | 17,000 |
| 2005/08/03 | 349 | 350 | 349 | 349 | 13,000 |
| 2005/08/02 | 348 | 350 | 348 | 349 | 10,000 |
| 2005/08/01 | 352 | 352 | 345 | 348 | 12,000 |
| 2005/07/29 | 350 | 352 | 345 | 352 | 33,000 |
| 2005/07/28 | 350 | 350 | 345 | 345 | 26,000 |
| 2005/07/27 | 347 | 354 | 347 | 349 | 26,000 |
| 2005/07/26 | 335 | 345 | 335 | 345 | 41,000 |
| 2005/07/25 | 350 | 350 | 336 | 336 | 18,000 |
| 2005/07/22 | 347 | 350 | 341 | 346 | 29,000 |
| 2005/07/21 | 341 | 353 | 341 | 352 | 49,000 |
| 2005/07/20 | 364 | 377 | 350 | 351 | 94,000 |
| 2005/07/19 | 440 | 440 | 397 | 399 | 376,000 |
| 2005/07/14 | 280 | 280 | 280 | 280 | 8,000 |
| 2005/07/13 | 280 | 280 | 280 | 280 | 15,000 |
| 2005/07/12 | 280 | 280 | 280 | 280 | 9,000 |
| 2005/07/11 | 270 | 280 | 270 | 280 | 8,000 |
| 2005/07/06 | 289 | 290 | 280 | 280 | 6,000 |
| 2005/07/04 | 289 | 289 | 289 | 289 | 3,000 |
| 2005/07/01 | 290 | 290 | 290 | 290 | 7,000 |
| 2005/06/30 | 289 | 290 | 289 | 290 | 10,000 |
| 2005/06/29 | 290 | 290 | 289 | 289 | 15,000 |
| 2005/06/28 | 289 | 290 | 289 | 290 | 2,000 |
| 2005/06/27 | 276 | 276 | 276 | 276 | 4,000 |
| 2005/06/24 | 277 | 277 | 277 | 277 | 2,000 |
| 2005/06/23 | 280 | 280 | 277 | 277 | 6,000 |
| 2005/06/22 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/06/21 | 275 | 280 | 275 | 280 | 8,000 |
| 2005/06/20 | 277 | 280 | 277 | 280 | 10,000 |
| 2005/06/16 | 277 | 277 | 277 | 277 | 5,000 |
| 2005/06/15 | 288 | 288 | 277 | 277 | 4,000 |
| 2005/06/14 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/06/13 | 272 | 272 | 272 | 272 | 1,000 |
| 2005/06/10 | 268 | 278 | 268 | 276 | 9,000 |
| 2005/06/07 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/06/06 | 274 | 276 | 268 | 276 | 10,000 |
| 2005/06/03 | 266 | 268 | 266 | 268 | 2,000 |
| 2005/06/02 | 270 | 270 | 270 | 270 | 10,000 |
| 2005/05/31 | 268 | 268 | 268 | 268 | 3,000 |
| 2005/05/30 | 268 | 268 | 268 | 268 | 3,000 |
| 2005/05/27 | 258 | 258 | 258 | 258 | 6,000 |
| 2005/05/25 | 262 | 262 | 262 | 262 | 9,000 |
| 2005/05/24 | 263 | 263 | 263 | 263 | 1,000 |
| 2005/05/18 | 262 | 265 | 261 | 261 | 15,000 |
| 2005/05/17 | 278 | 280 | 254 | 260 | 29,000 |
| 2005/05/16 | 281 | 281 | 277 | 277 | 12,000 |
| 2005/05/13 | 281 | 286 | 281 | 281 | 20,000 |
| 2005/05/12 | 281 | 282 | 280 | 280 | 15,000 |
| 2005/05/11 | 281 | 285 | 281 | 285 | 2,000 |
| 2005/05/10 | 290 | 294 | 286 | 286 | 21,000 |
| 2005/05/09 | 281 | 290 | 280 | 286 | 26,000 |
| 2005/05/06 | 282 | 286 | 280 | 280 | 34,000 |
| 2005/05/02 | 269 | 269 | 269 | 269 | 1,000 |
| 2005/04/28 | 267 | 268 | 267 | 268 | 7,000 |
| 2005/04/27 | 266 | 270 | 263 | 267 | 19,000 |
| 2005/04/26 | 262 | 268 | 262 | 268 | 6,000 |
| 2005/04/25 | 261 | 261 | 261 | 261 | 1,000 |
| 2005/04/22 | 255 | 260 | 255 | 260 | 7,000 |
| 2005/04/21 | 253 | 253 | 253 | 253 | 4,000 |
| 2005/04/20 | 250 | 252 | 245 | 252 | 7,000 |
| 2005/04/19 | 240 | 240 | 240 | 240 | 5,000 |
| 2005/04/18 | 252 | 252 | 240 | 240 | 8,000 |
| 2005/04/14 | 261 | 261 | 252 | 252 | 12,000 |
| 2005/04/13 | 260 | 262 | 253 | 262 | 12,000 |
| 2005/04/12 | 260 | 260 | 252 | 258 | 17,000 |
| 2005/04/11 | 268 | 268 | 268 | 268 | 2,000 |
| 2005/04/08 | 271 | 271 | 268 | 268 | 5,000 |
| 2005/04/07 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/04/06 | 268 | 275 | 268 | 275 | 4,000 |
| 2005/04/05 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/04/04 | 267 | 278 | 267 | 278 | 7,000 |
| 2005/04/01 | 272 | 272 | 267 | 267 | 7,000 |
| 2005/03/31 | 275 | 275 | 265 | 271 | 5,000 |
| 2005/03/30 | 265 | 282 | 255 | 282 | 27,000 |
| 2005/03/29 | 279 | 287 | 278 | 278 | 9,000 |
| 2005/03/28 | 284 | 284 | 270 | 278 | 6,000 |
| 2005/03/25 | 300 | 302 | 289 | 290 | 21,000 |
| 2005/03/24 | 290 | 300 | 289 | 300 | 24,000 |
| 2005/03/23 | 296 | 299 | 289 | 289 | 38,000 |
| 2005/03/22 | 293 | 300 | 293 | 296 | 41,000 |
| 2005/03/18 | 296 | 300 | 290 | 293 | 61,000 |
| 2005/03/17 | 286 | 288 | 280 | 288 | 27,000 |
| 2005/03/16 | 282 | 289 | 280 | 288 | 23,000 |
| 2005/03/15 | 278 | 285 | 273 | 278 | 27,000 |
| 2005/03/14 | 270 | 275 | 268 | 275 | 9,000 |
| 2005/03/11 | 268 | 269 | 267 | 269 | 12,000 |
| 2005/03/10 | 271 | 276 | 265 | 269 | 30,000 |
| 2005/03/09 | 274 | 275 | 270 | 270 | 12,000 |
| 2005/03/08 | 270 | 275 | 268 | 275 | 11,000 |
| 2005/03/07 | 265 | 268 | 265 | 268 | 7,000 |
| 2005/03/04 | 269 | 270 | 256 | 264 | 24,000 |
| 2005/03/03 | 268 | 280 | 268 | 275 | 21,000 |
| 2005/03/02 | 266 | 275 | 266 | 270 | 17,000 |
| 2005/03/01 | 258 | 270 | 258 | 266 | 23,000 |
| 2005/02/28 | 262 | 262 | 256 | 258 | 136,000 |
| 2005/02/25 | 257 | 258 | 252 | 258 | 10,000 |
| 2005/02/24 | 254 | 254 | 252 | 252 | 6,000 |
| 2005/02/23 | 252 | 252 | 252 | 252 | 7,000 |
| 2005/02/22 | 253 | 255 | 253 | 255 | 2,000 |
| 2005/02/21 | 253 | 255 | 250 | 255 | 37,000 |
| 2005/02/18 | 252 | 252 | 252 | 252 | 6,000 |
| 2005/02/17 | 253 | 253 | 250 | 250 | 12,000 |
| 2005/02/16 | 252 | 255 | 252 | 255 | 12,000 |
| 2005/02/15 | 248 | 255 | 248 | 251 | 7,000 |
| 2005/02/14 | 254 | 254 | 245 | 249 | 21,000 |
| 2005/02/10 | 253 | 253 | 253 | 253 | 2,000 |
| 2005/02/09 | 245 | 253 | 245 | 253 | 9,000 |
| 2005/02/08 | 258 | 260 | 255 | 255 | 32,000 |
| 2005/02/07 | 245 | 260 | 244 | 257 | 19,000 |
| 2005/02/04 | 238 | 245 | 238 | 244 | 37,000 |
| 2005/02/03 | 235 | 235 | 232 | 235 | 8,000 |
| 2005/02/02 | 240 | 241 | 232 | 233 | 30,000 |
| 2005/02/01 | 238 | 240 | 238 | 240 | 2,000 |
| 2005/01/31 | 240 | 240 | 236 | 238 | 13,000 |
| 2005/01/28 | 233 | 235 | 233 | 235 | 9,000 |
| 2005/01/27 | 235 | 235 | 233 | 233 | 5,000 |
| 2005/01/26 | 233 | 235 | 233 | 235 | 3,000 |
| 2005/01/25 | 237 | 237 | 234 | 235 | 15,000 |
| 2005/01/24 | 225 | 239 | 225 | 239 | 10,000 |
| 2005/01/21 | 235 | 236 | 235 | 236 | 4,000 |
| 2005/01/20 | 234 | 235 | 234 | 235 | 6,000 |
| 2005/01/19 | 235 | 235 | 232 | 234 | 6,000 |
| 2005/01/18 | 235 | 235 | 232 | 232 | 17,000 |
| 2005/01/17 | 232 | 234 | 232 | 234 | 26,000 |
| 2005/01/14 | 230 | 232 | 228 | 232 | 31,000 |
| 2005/01/13 | 222 | 230 | 222 | 223 | 23,000 |
| 2005/01/12 | 222 | 222 | 222 | 222 | 4,000 |
| 2005/01/11 | 223 | 223 | 222 | 222 | 5,000 |
| 2005/01/07 | 220 | 220 | 219 | 220 | 6,000 |
| 2005/01/06 | 217 | 219 | 217 | 219 | 7,000 |
| 2005/01/05 | 216 | 217 | 214 | 217 | 18,000 |
| 2005/01/04 | 215 | 218 | 215 | 215 | 5,000 |