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 |
---|---|---|---|---|---|
2007/12/28 | 271 | 271 | 271 | 271 | 1,000 |
2007/12/27 | 270 | 270 | 270 | 270 | 1,000 |
2007/12/25 | 271 | 271 | 271 | 271 | 2,000 |
2007/12/21 | 270 | 270 | 270 | 270 | 3,000 |
2007/12/20 | 270 | 270 | 270 | 270 | 2,000 |
2007/12/14 | 278 | 278 | 269 | 270 | 9,000 |
2007/12/13 | 280 | 280 | 280 | 280 | 3,000 |
2007/12/12 | 275 | 275 | 275 | 275 | 1,000 |
2007/12/11 | 275 | 275 | 274 | 275 | 9,000 |
2007/12/10 | 278 | 278 | 278 | 278 | 1,000 |
2007/12/07 | 273 | 273 | 273 | 273 | 1,000 |
2007/12/04 | 273 | 273 | 273 | 273 | 2,000 |
2007/11/27 | 272 | 272 | 272 | 272 | 5,000 |
2007/11/22 | 271 | 272 | 271 | 272 | 2,000 |
2007/11/21 | 271 | 271 | 271 | 271 | 6,000 |
2007/11/20 | 275 | 275 | 271 | 271 | 5,000 |
2007/11/19 | 285 | 285 | 270 | 270 | 6,000 |
2007/11/16 | 285 | 285 | 285 | 285 | 1,000 |
2007/11/15 | 289 | 289 | 285 | 285 | 2,000 |
2007/11/14 | 268 | 269 | 268 | 269 | 4,000 |
2007/11/13 | 270 | 270 | 270 | 270 | 1,000 |
2007/11/12 | 282 | 282 | 282 | 282 | 1,000 |
2007/11/08 | 281 | 281 | 281 | 281 | 1,000 |
2007/11/07 | 294 | 294 | 293 | 293 | 2,000 |
2007/10/31 | 291 | 291 | 291 | 291 | 3,000 |
2007/10/30 | 291 | 291 | 291 | 291 | 3,000 |
2007/10/29 | 291 | 291 | 291 | 291 | 3,000 |
2007/10/26 | 291 | 291 | 291 | 291 | 1,000 |
2007/10/24 | 291 | 291 | 291 | 291 | 3,000 |
2007/10/23 | 288 | 291 | 288 | 291 | 6,000 |
2007/10/22 | 303 | 303 | 303 | 303 | 3,000 |
2007/10/18 | 304 | 304 | 303 | 303 | 5,000 |
2007/10/17 | 303 | 303 | 303 | 303 | 3,000 |
2007/10/16 | 303 | 303 | 303 | 303 | 1,000 |
2007/10/15 | 288 | 288 | 288 | 288 | 3,000 |
2007/10/11 | 288 | 288 | 288 | 288 | 1,000 |
2007/10/10 | 287 | 288 | 287 | 288 | 7,000 |
2007/10/09 | 283 | 283 | 283 | 283 | 3,000 |
2007/10/05 | 282 | 282 | 281 | 281 | 2,000 |
2007/10/03 | 281 | 281 | 281 | 281 | 3,000 |
2007/10/02 | 290 | 290 | 290 | 290 | 1,000 |
2007/10/01 | 280 | 285 | 280 | 285 | 2,000 |
2007/09/28 | 280 | 280 | 280 | 280 | 10,000 |
2007/09/27 | 280 | 280 | 280 | 280 | 2,000 |
2007/09/26 | 271 | 271 | 271 | 271 | 1,000 |
2007/09/25 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/21 | 285 | 285 | 285 | 285 | 8,000 |
2007/09/18 | 288 | 288 | 285 | 285 | 4,000 |
2007/09/14 | 287 | 288 | 287 | 288 | 3,000 |
2007/09/13 | 287 | 287 | 287 | 287 | 3,000 |
2007/09/12 | 287 | 287 | 287 | 287 | 1,000 |
2007/09/06 | 287 | 287 | 287 | 287 | 2,000 |
2007/09/05 | 287 | 287 | 287 | 287 | 1,000 |
2007/09/04 | 286 | 286 | 286 | 286 | 1,000 |
2007/09/03 | 286 | 286 | 286 | 286 | 1,000 |
2007/08/31 | 290 | 291 | 290 | 290 | 6,000 |
2007/08/30 | 290 | 290 | 290 | 290 | 3,000 |
2007/08/29 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/28 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/27 | 289 | 290 | 289 | 290 | 2,000 |
2007/08/17 | 290 | 290 | 282 | 282 | 6,000 |
2007/08/16 | 290 | 290 | 290 | 290 | 1,000 |
2007/08/15 | 292 | 295 | 292 | 295 | 4,000 |
2007/08/13 | 292 | 292 | 292 | 292 | 2,000 |
2007/08/10 | 295 | 295 | 294 | 294 | 3,000 |
2007/08/07 | 294 | 294 | 294 | 294 | 1,000 |
2007/08/02 | 295 | 295 | 295 | 295 | 1,000 |
2007/08/01 | 299 | 299 | 299 | 299 | 2,000 |
2007/07/31 | 299 | 299 | 299 | 299 | 1,000 |
2007/07/30 | 299 | 299 | 299 | 299 | 2,000 |
2007/07/27 | 303 | 303 | 298 | 298 | 10,000 |
2007/07/25 | 305 | 306 | 305 | 305 | 3,000 |
2007/07/24 | 307 | 307 | 307 | 307 | 1,000 |
2007/07/23 | 305 | 305 | 305 | 305 | 1,000 |
2007/07/20 | 310 | 310 | 310 | 310 | 2,000 |
2007/07/19 | 310 | 310 | 310 | 310 | 1,000 |
2007/07/13 | 309 | 309 | 309 | 309 | 1,000 |
2007/07/11 | 308 | 308 | 308 | 308 | 2,000 |
2007/07/10 | 306 | 306 | 305 | 305 | 2,000 |
2007/07/09 | 309 | 309 | 309 | 309 | 2,000 |
2007/07/04 | 307 | 307 | 307 | 307 | 1,000 |
2007/07/02 | 309 | 309 | 305 | 305 | 4,000 |
2007/06/29 | 308 | 312 | 307 | 307 | 12,000 |
2007/06/28 | 310 | 310 | 310 | 310 | 1,000 |
2007/06/27 | 310 | 310 | 310 | 310 | 1,000 |
2007/06/26 | 310 | 312 | 310 | 312 | 5,000 |
2007/06/25 | 308 | 310 | 308 | 310 | 2,000 |
2007/06/22 | 307 | 308 | 307 | 308 | 2,000 |
2007/06/21 | 303 | 308 | 303 | 303 | 3,000 |
2007/06/20 | 305 | 305 | 303 | 303 | 2,000 |
2007/06/15 | 306 | 310 | 306 | 310 | 3,000 |
2007/06/14 | 305 | 305 | 305 | 305 | 1,000 |
2007/06/13 | 307 | 308 | 307 | 307 | 3,000 |
2007/06/12 | 307 | 310 | 307 | 310 | 2,000 |
2007/06/11 | 307 | 307 | 306 | 306 | 2,000 |
2007/06/08 | 305 | 305 | 305 | 305 | 6,000 |
2007/06/07 | 308 | 315 | 307 | 315 | 6,000 |
2007/06/06 | 309 | 309 | 307 | 307 | 3,000 |
2007/06/05 | 308 | 314 | 307 | 314 | 10,000 |
2007/06/04 | 308 | 310 | 308 | 308 | 6,000 |
2007/06/01 | 308 | 308 | 308 | 308 | 1,000 |
2007/05/28 | 309 | 309 | 309 | 309 | 1,000 |
2007/05/24 | 305 | 310 | 305 | 310 | 5,000 |
2007/05/23 | 315 | 315 | 305 | 305 | 14,000 |
2007/05/22 | 307 | 307 | 307 | 307 | 2,000 |
2007/05/21 | 312 | 312 | 307 | 307 | 7,000 |
2007/05/18 | 329 | 329 | 317 | 317 | 7,000 |
2007/05/17 | 320 | 320 | 317 | 317 | 5,000 |
2007/05/16 | 330 | 330 | 330 | 330 | 1,000 |
2007/05/15 | 326 | 329 | 326 | 329 | 21,000 |
2007/05/14 | 326 | 327 | 326 | 326 | 9,000 |
2007/05/11 | 326 | 326 | 326 | 326 | 1,000 |
2007/05/10 | 330 | 330 | 320 | 326 | 14,000 |
2007/05/09 | 315 | 320 | 315 | 320 | 3,000 |
2007/05/08 | 314 | 314 | 314 | 314 | 1,000 |
2007/05/07 | 310 | 310 | 310 | 310 | 1,000 |
2007/05/02 | 319 | 319 | 304 | 310 | 13,000 |
2007/05/01 | 318 | 318 | 318 | 318 | 3,000 |
2007/04/27 | 309 | 309 | 309 | 309 | 5,000 |
2007/04/26 | 310 | 310 | 309 | 309 | 3,000 |
2007/04/23 | 313 | 313 | 313 | 313 | 1,000 |
2007/04/20 | 313 | 313 | 313 | 313 | 3,000 |
2007/04/19 | 317 | 317 | 313 | 313 | 4,000 |
2007/04/18 | 320 | 322 | 318 | 318 | 8,000 |
2007/04/16 | 327 | 327 | 320 | 320 | 9,000 |
2007/04/13 | 328 | 328 | 328 | 328 | 32,000 |
2007/04/11 | 328 | 328 | 328 | 328 | 1,000 |
2007/04/10 | 325 | 325 | 325 | 325 | 8,000 |
2007/04/09 | 320 | 320 | 320 | 320 | 8,000 |
2007/04/06 | 321 | 321 | 318 | 320 | 8,000 |
2007/04/05 | 316 | 321 | 311 | 321 | 10,000 |
2007/04/04 | 316 | 316 | 316 | 316 | 5,000 |
2007/04/02 | 320 | 320 | 316 | 316 | 3,000 |
2007/03/30 | 322 | 322 | 322 | 322 | 2,000 |
2007/03/29 | 324 | 324 | 319 | 323 | 10,000 |
2007/03/28 | 324 | 324 | 322 | 324 | 5,000 |
2007/03/26 | 340 | 340 | 335 | 335 | 26,000 |
2007/03/23 | 340 | 340 | 340 | 340 | 1,000 |
2007/03/22 | 334 | 334 | 334 | 334 | 1,000 |
2007/03/20 | 334 | 334 | 332 | 332 | 2,000 |
2007/03/19 | 332 | 332 | 332 | 332 | 3,000 |
2007/03/16 | 335 | 335 | 331 | 331 | 12,000 |
2007/03/15 | 339 | 339 | 335 | 335 | 11,000 |
2007/03/14 | 340 | 341 | 338 | 338 | 19,000 |
2007/03/13 | 349 | 350 | 341 | 341 | 9,000 |
2007/03/12 | 350 | 350 | 347 | 347 | 2,000 |
2007/03/09 | 340 | 343 | 340 | 343 | 4,000 |
2007/03/08 | 331 | 336 | 331 | 336 | 2,000 |
2007/03/07 | 326 | 334 | 326 | 334 | 4,000 |
2007/03/06 | 328 | 328 | 325 | 325 | 7,000 |
2007/03/05 | 335 | 335 | 319 | 328 | 7,000 |
2007/03/02 | 335 | 336 | 335 | 336 | 4,000 |
2007/03/01 | 333 | 339 | 333 | 339 | 5,000 |
2007/02/28 | 319 | 345 | 319 | 345 | 15,000 |
2007/02/27 | 353 | 353 | 343 | 343 | 9,000 |
2007/02/26 | 338 | 345 | 338 | 343 | 27,000 |
2007/02/23 | 331 | 337 | 331 | 336 | 7,000 |
2007/02/22 | 331 | 331 | 330 | 331 | 7,000 |
2007/02/21 | 332 | 332 | 330 | 330 | 2,000 |
2007/02/20 | 332 | 332 | 332 | 332 | 1,000 |
2007/02/16 | 330 | 337 | 330 | 333 | 9,000 |
2007/02/15 | 330 | 330 | 328 | 328 | 5,000 |
2007/02/14 | 332 | 332 | 332 | 332 | 2,000 |
2007/02/13 | 336 | 336 | 332 | 332 | 4,000 |
2007/02/09 | 331 | 331 | 331 | 331 | 1,000 |
2007/02/07 | 334 | 339 | 334 | 339 | 3,000 |
2007/02/06 | 333 | 333 | 328 | 332 | 6,000 |
2007/02/05 | 328 | 329 | 325 | 325 | 4,000 |
2007/02/02 | 324 | 325 | 320 | 324 | 14,000 |
2007/02/01 | 327 | 327 | 324 | 324 | 4,000 |
2007/01/31 | 330 | 330 | 327 | 327 | 9,000 |
2007/01/30 | 330 | 335 | 330 | 335 | 11,000 |
2007/01/29 | 344 | 344 | 330 | 330 | 45,000 |
2007/01/26 | 325 | 328 | 324 | 324 | 5,000 |
2007/01/25 | 334 | 334 | 324 | 329 | 18,000 |
2007/01/24 | 323 | 326 | 322 | 323 | 7,000 |
2007/01/23 | 326 | 335 | 320 | 325 | 24,000 |
2007/01/22 | 320 | 327 | 320 | 327 | 19,000 |
2007/01/19 | 318 | 318 | 317 | 317 | 9,000 |
2007/01/18 | 316 | 318 | 316 | 318 | 3,000 |
2007/01/16 | 316 | 316 | 315 | 315 | 6,000 |
2007/01/15 | 313 | 315 | 313 | 315 | 3,000 |
2007/01/12 | 313 | 313 | 313 | 313 | 1,000 |
2007/01/11 | 313 | 313 | 313 | 313 | 2,000 |
2007/01/10 | 310 | 313 | 308 | 313 | 5,000 |
2007/01/09 | 317 | 317 | 317 | 317 | 1,000 |
2007/01/05 | 307 | 318 | 307 | 318 | 5,000 |