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 |
|---|---|---|---|---|---|
| 2009/12/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/12/29 | 301 | 301 | 295 | 295 | 3,000 |
| 2009/12/28 | 296 | 298 | 296 | 298 | 4,000 |
| 2009/12/25 | 286 | 290 | 286 | 290 | 4,000 |
| 2009/12/24 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/12/21 | 282 | 283 | 282 | 283 | 3,000 |
| 2009/12/18 | 285 | 285 | 280 | 280 | 3,000 |
| 2009/12/17 | 285 | 285 | 282 | 285 | 5,000 |
| 2009/12/16 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/12/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/12/14 | 282 | 282 | 282 | 282 | 3,000 |
| 2009/12/11 | 278 | 280 | 277 | 277 | 3,000 |
| 2009/12/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/12/07 | 274 | 290 | 274 | 275 | 7,000 |
| 2009/12/04 | 274 | 274 | 270 | 270 | 3,000 |
| 2009/12/03 | 274 | 274 | 274 | 274 | 2,000 |
| 2009/12/02 | 284 | 284 | 284 | 284 | 1,000 |
| 2009/11/30 | 284 | 284 | 269 | 269 | 7,000 |
| 2009/11/27 | 280 | 280 | 270 | 270 | 3,000 |
| 2009/11/26 | 276 | 280 | 276 | 280 | 3,000 |
| 2009/11/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2009/11/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/11/19 | 278 | 278 | 278 | 278 | 1,000 |
| 2009/11/18 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/11/17 | 280 | 280 | 276 | 276 | 3,000 |
| 2009/11/16 | 281 | 281 | 279 | 279 | 3,000 |
| 2009/11/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/11/04 | 285 | 285 | 280 | 280 | 2,000 |
| 2009/11/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/10/29 | 299 | 299 | 296 | 296 | 5,000 |
| 2009/10/28 | 299 | 299 | 299 | 299 | 2,000 |
| 2009/10/27 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/10/26 | 286 | 286 | 286 | 286 | 1,000 |
| 2009/10/13 | 281 | 281 | 278 | 278 | 4,000 |
| 2009/10/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/09/29 | 298 | 298 | 284 | 284 | 4,000 |
| 2009/09/28 | 280 | 285 | 280 | 284 | 6,000 |
| 2009/09/24 | 282 | 282 | 282 | 282 | 1,000 |
| 2009/09/16 | 283 | 284 | 283 | 284 | 3,000 |
| 2009/09/15 | 295 | 295 | 290 | 290 | 2,000 |
| 2009/09/10 | 300 | 300 | 299 | 299 | 2,000 |
| 2009/09/07 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/09/04 | 300 | 301 | 300 | 301 | 2,000 |
| 2009/08/31 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/08/28 | 297 | 297 | 293 | 293 | 3,000 |
| 2009/08/27 | 293 | 293 | 292 | 292 | 4,000 |
| 2009/08/26 | 296 | 296 | 296 | 296 | 1,000 |
| 2009/08/25 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/08/21 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/08/20 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/08/19 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/08/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/08/17 | 302 | 302 | 298 | 301 | 3,000 |
| 2009/08/14 | 301 | 302 | 300 | 300 | 7,000 |
| 2009/08/13 | 302 | 302 | 302 | 302 | 3,000 |
| 2009/08/12 | 302 | 302 | 302 | 302 | 4,000 |
| 2009/08/10 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/08/07 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/08/06 | 299 | 299 | 296 | 296 | 3,000 |
| 2009/08/04 | 303 | 303 | 303 | 303 | 4,000 |
| 2009/08/03 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/07/31 | 300 | 305 | 300 | 305 | 3,000 |
| 2009/07/30 | 298 | 298 | 285 | 292 | 5,000 |
| 2009/07/29 | 297 | 298 | 297 | 298 | 2,000 |
| 2009/07/28 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/07/27 | 295 | 296 | 291 | 291 | 5,000 |
| 2009/07/23 | 288 | 288 | 288 | 288 | 2,000 |
| 2009/07/22 | 280 | 288 | 280 | 288 | 2,000 |
| 2009/07/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/07/13 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/07/10 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/07/08 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/07/07 | 279 | 279 | 279 | 279 | 3,000 |
| 2009/07/03 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/07/01 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/06/30 | 281 | 281 | 280 | 280 | 3,000 |
| 2009/06/29 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/06/26 | 283 | 283 | 280 | 280 | 3,000 |
| 2009/06/22 | 284 | 284 | 284 | 284 | 5,000 |
| 2009/06/19 | 265 | 279 | 265 | 279 | 14,000 |
| 2009/06/18 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/06/17 | 275 | 278 | 275 | 278 | 3,000 |
| 2009/06/16 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/06/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/06/12 | 280 | 281 | 280 | 281 | 4,000 |
| 2009/06/10 | 279 | 282 | 279 | 279 | 6,000 |
| 2009/06/09 | 280 | 284 | 280 | 284 | 4,000 |
| 2009/06/08 | 282 | 285 | 282 | 285 | 3,000 |
| 2009/06/05 | 312 | 312 | 280 | 280 | 25,000 |
| 2009/06/04 | 270 | 273 | 270 | 272 | 7,000 |
| 2009/06/03 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/06/02 | 270 | 272 | 266 | 266 | 7,000 |
| 2009/06/01 | 265 | 265 | 265 | 265 | 6,000 |
| 2009/05/29 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/05/28 | 266 | 266 | 266 | 266 | 3,000 |
| 2009/05/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/05/26 | 268 | 268 | 266 | 267 | 3,000 |
| 2009/05/25 | 266 | 266 | 266 | 266 | 2,000 |
| 2009/05/22 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/05/21 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/05/19 | 263 | 263 | 262 | 262 | 2,000 |
| 2009/05/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/04/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/04/28 | 265 | 265 | 265 | 265 | 3,000 |
| 2009/04/27 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/04/23 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/04/22 | 260 | 260 | 257 | 257 | 2,000 |
| 2009/04/21 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/04/20 | 261 | 261 | 261 | 261 | 3,000 |
| 2009/04/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/04/08 | 270 | 270 | 269 | 269 | 2,000 |
| 2009/04/07 | 262 | 262 | 262 | 262 | 2,000 |
| 2009/04/03 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/04/01 | 264 | 265 | 264 | 265 | 3,000 |
| 2009/03/30 | 274 | 280 | 274 | 280 | 4,000 |
| 2009/03/27 | 266 | 266 | 266 | 266 | 2,000 |
| 2009/03/26 | 279 | 279 | 271 | 271 | 3,000 |
| 2009/03/25 | 289 | 289 | 282 | 284 | 3,000 |
| 2009/03/23 | 280 | 290 | 280 | 280 | 7,000 |
| 2009/03/19 | 279 | 280 | 274 | 280 | 3,000 |
| 2009/03/18 | 279 | 280 | 279 | 280 | 2,000 |
| 2009/03/17 | 272 | 272 | 272 | 272 | 2,000 |
| 2009/03/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/03/12 | 278 | 278 | 278 | 278 | 3,000 |
| 2009/03/09 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/03/06 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/03/05 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/03/04 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/03/03 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/03/02 | 279 | 279 | 266 | 266 | 5,000 |
| 2009/02/26 | 271 | 271 | 266 | 266 | 3,000 |
| 2009/02/20 | 280 | 280 | 265 | 265 | 2,000 |
| 2009/02/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/02/18 | 269 | 280 | 265 | 280 | 7,000 |
| 2009/02/17 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/02/12 | 268 | 268 | 268 | 268 | 2,000 |
| 2009/02/10 | 279 | 279 | 270 | 270 | 2,000 |
| 2009/02/06 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/02/05 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/01/30 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/01/29 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/01/28 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/01/26 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/01/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/01/22 | 262 | 265 | 260 | 265 | 3,000 |
| 2009/01/21 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/01/20 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/01/16 | 270 | 280 | 270 | 280 | 2,000 |
| 2009/01/15 | 269 | 270 | 269 | 270 | 2,000 |
| 2009/01/14 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/01/09 | 285 | 285 | 285 | 285 | 2,000 |
| 2009/01/08 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/01/07 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/01/06 | 278 | 278 | 278 | 278 | 1,000 |
| 2009/01/05 | 275 | 275 | 275 | 275 | 1,000 |