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 |
|---|---|---|---|---|---|
| 2013/12/30 | 329 | 329 | 325 | 325 | 8,000 |
| 2013/12/27 | 322 | 325 | 322 | 324 | 6,000 |
| 2013/12/26 | 321 | 324 | 321 | 324 | 8,000 |
| 2013/12/25 | 321 | 323 | 320 | 321 | 28,000 |
| 2013/12/24 | 324 | 326 | 324 | 325 | 6,000 |
| 2013/12/20 | 321 | 325 | 321 | 323 | 9,000 |
| 2013/12/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2013/12/18 | 323 | 325 | 323 | 325 | 5,000 |
| 2013/12/17 | 322 | 325 | 322 | 322 | 6,000 |
| 2013/12/16 | 325 | 325 | 322 | 324 | 7,000 |
| 2013/12/13 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/12/12 | 323 | 324 | 322 | 322 | 4,000 |
| 2013/12/11 | 324 | 324 | 322 | 322 | 10,000 |
| 2013/12/10 | 324 | 324 | 322 | 322 | 12,000 |
| 2013/12/09 | 326 | 329 | 324 | 325 | 6,000 |
| 2013/12/05 | 323 | 325 | 323 | 325 | 3,000 |
| 2013/12/04 | 328 | 328 | 328 | 328 | 1,000 |
| 2013/12/03 | 326 | 327 | 326 | 327 | 2,000 |
| 2013/11/29 | 326 | 326 | 326 | 326 | 1,000 |
| 2013/11/28 | 329 | 329 | 324 | 324 | 3,000 |
| 2013/11/27 | 323 | 323 | 323 | 323 | 1,000 |
| 2013/11/26 | 327 | 327 | 323 | 323 | 5,000 |
| 2013/11/25 | 324 | 324 | 324 | 324 | 2,000 |
| 2013/11/22 | 324 | 328 | 324 | 324 | 6,000 |
| 2013/11/21 | 323 | 323 | 323 | 323 | 6,000 |
| 2013/11/19 | 328 | 328 | 325 | 328 | 5,000 |
| 2013/11/18 | 327 | 327 | 327 | 327 | 1,000 |
| 2013/11/13 | 325 | 325 | 325 | 325 | 3,000 |
| 2013/11/11 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/11/06 | 323 | 323 | 323 | 323 | 3,000 |
| 2013/11/05 | 328 | 328 | 327 | 328 | 4,000 |
| 2013/11/01 | 325 | 329 | 320 | 320 | 9,000 |
| 2013/10/31 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/10/30 | 325 | 325 | 321 | 321 | 3,000 |
| 2013/10/29 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/10/28 | 324 | 324 | 322 | 322 | 3,000 |
| 2013/10/25 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/10/24 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/10/21 | 325 | 325 | 325 | 325 | 4,000 |
| 2013/10/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2013/10/15 | 321 | 321 | 321 | 321 | 1,000 |
| 2013/10/11 | 321 | 321 | 320 | 320 | 2,000 |
| 2013/10/09 | 320 | 321 | 320 | 321 | 3,000 |
| 2013/10/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2013/10/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/10/04 | 318 | 319 | 318 | 318 | 5,000 |
| 2013/10/03 | 321 | 321 | 321 | 321 | 1,000 |
| 2013/10/02 | 319 | 319 | 317 | 317 | 3,000 |
| 2013/10/01 | 320 | 320 | 317 | 318 | 7,000 |
| 2013/09/30 | 318 | 320 | 318 | 320 | 7,000 |
| 2013/09/27 | 318 | 324 | 318 | 318 | 6,000 |
| 2013/09/26 | 324 | 324 | 323 | 323 | 2,000 |
| 2013/09/25 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/09/24 | 324 | 324 | 319 | 319 | 2,000 |
| 2013/09/20 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/09/18 | 324 | 324 | 319 | 324 | 5,000 |
| 2013/09/17 | 319 | 324 | 318 | 324 | 3,000 |
| 2013/09/06 | 325 | 325 | 317 | 321 | 4,000 |
| 2013/09/03 | 323 | 323 | 323 | 323 | 1,000 |
| 2013/08/30 | 323 | 323 | 323 | 323 | 1,000 |
| 2013/08/29 | 320 | 320 | 320 | 320 | 2,000 |
| 2013/08/28 | 325 | 325 | 323 | 323 | 4,000 |
| 2013/08/27 | 324 | 324 | 324 | 324 | 1,000 |
| 2013/08/23 | 323 | 324 | 323 | 324 | 2,000 |
| 2013/08/20 | 322 | 324 | 318 | 318 | 4,000 |
| 2013/08/19 | 322 | 322 | 318 | 318 | 2,000 |
| 2013/08/16 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/08/15 | 321 | 321 | 321 | 321 | 1,000 |
| 2013/08/14 | 320 | 320 | 318 | 318 | 3,000 |
| 2013/08/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/08/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/08/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/08/06 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/08/05 | 323 | 323 | 322 | 322 | 3,000 |
| 2013/08/02 | 317 | 323 | 317 | 323 | 3,000 |
| 2013/08/01 | 320 | 320 | 317 | 317 | 2,000 |
| 2013/07/31 | 317 | 317 | 317 | 317 | 1,000 |
| 2013/07/29 | 321 | 321 | 317 | 318 | 3,000 |
| 2013/07/26 | 320 | 320 | 317 | 317 | 6,000 |
| 2013/07/25 | 318 | 318 | 317 | 318 | 4,000 |
| 2013/07/24 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/07/22 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/07/18 | 322 | 322 | 322 | 322 | 4,000 |
| 2013/07/17 | 322 | 322 | 320 | 320 | 2,000 |
| 2013/07/16 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/07/12 | 319 | 322 | 319 | 322 | 3,000 |
| 2013/07/11 | 317 | 324 | 317 | 317 | 5,000 |
| 2013/07/10 | 319 | 319 | 319 | 319 | 1,000 |
| 2013/07/09 | 318 | 318 | 317 | 317 | 3,000 |
| 2013/07/08 | 316 | 325 | 316 | 318 | 9,000 |
| 2013/07/05 | 318 | 322 | 317 | 317 | 5,000 |
| 2013/07/04 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/07/03 | 316 | 316 | 316 | 316 | 1,000 |
| 2013/07/02 | 320 | 320 | 316 | 316 | 3,000 |
| 2013/07/01 | 320 | 322 | 320 | 322 | 2,000 |
| 2013/06/28 | 317 | 320 | 317 | 320 | 3,000 |
| 2013/06/27 | 319 | 319 | 314 | 314 | 3,000 |
| 2013/06/26 | 318 | 318 | 314 | 314 | 4,000 |
| 2013/06/25 | 315 | 318 | 314 | 314 | 3,000 |
| 2013/06/24 | 323 | 323 | 323 | 323 | 1,000 |
| 2013/06/21 | 315 | 318 | 312 | 318 | 9,000 |
| 2013/06/19 | 315 | 323 | 315 | 323 | 2,000 |
| 2013/06/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/06/17 | 318 | 318 | 318 | 318 | 3,000 |
| 2013/06/14 | 311 | 315 | 311 | 315 | 2,000 |
| 2013/06/13 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/06/11 | 311 | 313 | 311 | 313 | 3,000 |
| 2013/06/10 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/06/07 | 315 | 315 | 310 | 310 | 8,000 |
| 2013/06/06 | 318 | 318 | 316 | 316 | 3,000 |
| 2013/06/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/06/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/05/31 | 324 | 324 | 321 | 322 | 4,000 |
| 2013/05/30 | 323 | 323 | 322 | 322 | 4,000 |
| 2013/05/29 | 327 | 327 | 327 | 327 | 1,000 |
| 2013/05/28 | 327 | 327 | 322 | 322 | 3,000 |
| 2013/05/27 | 322 | 325 | 322 | 325 | 3,000 |
| 2013/05/23 | 325 | 325 | 325 | 325 | 2,000 |
| 2013/05/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/05/21 | 328 | 330 | 327 | 327 | 4,000 |
| 2013/05/20 | 327 | 328 | 327 | 328 | 2,000 |
| 2013/05/17 | 322 | 325 | 322 | 325 | 3,000 |
| 2013/05/16 | 333 | 333 | 322 | 322 | 10,000 |
| 2013/05/15 | 327 | 329 | 327 | 329 | 4,000 |
| 2013/05/14 | 330 | 330 | 327 | 327 | 4,000 |
| 2013/05/13 | 335 | 335 | 330 | 330 | 4,000 |
| 2013/05/10 | 335 | 335 | 335 | 335 | 2,000 |
| 2013/05/09 | 333 | 335 | 330 | 330 | 6,000 |
| 2013/05/08 | 330 | 338 | 330 | 331 | 5,000 |
| 2013/05/07 | 335 | 335 | 335 | 335 | 4,000 |
| 2013/05/02 | 327 | 327 | 327 | 327 | 2,000 |
| 2013/05/01 | 340 | 340 | 328 | 328 | 13,000 |
| 2013/04/30 | 329 | 335 | 329 | 335 | 11,000 |
| 2013/04/26 | 329 | 329 | 326 | 327 | 5,000 |
| 2013/04/25 | 326 | 330 | 326 | 329 | 11,000 |
| 2013/04/24 | 321 | 326 | 321 | 326 | 7,000 |
| 2013/04/23 | 320 | 323 | 320 | 323 | 4,000 |
| 2013/04/22 | 317 | 317 | 317 | 317 | 4,000 |
| 2013/04/19 | 316 | 317 | 315 | 317 | 4,000 |
| 2013/04/18 | 318 | 318 | 318 | 318 | 3,000 |
| 2013/04/17 | 321 | 321 | 320 | 320 | 2,000 |
| 2013/04/16 | 322 | 322 | 320 | 320 | 4,000 |
| 2013/04/15 | 321 | 325 | 321 | 323 | 4,000 |
| 2013/04/12 | 325 | 326 | 321 | 323 | 5,000 |
| 2013/04/11 | 323 | 323 | 322 | 322 | 2,000 |
| 2013/04/10 | 319 | 327 | 319 | 327 | 2,000 |
| 2013/04/09 | 322 | 323 | 318 | 318 | 6,000 |
| 2013/04/08 | 320 | 330 | 320 | 330 | 11,000 |
| 2013/04/05 | 315 | 325 | 315 | 325 | 8,000 |
| 2013/04/04 | 313 | 313 | 313 | 313 | 3,000 |
| 2013/04/03 | 307 | 311 | 307 | 311 | 4,000 |
| 2013/04/02 | 305 | 313 | 305 | 312 | 3,000 |
| 2013/04/01 | 318 | 318 | 312 | 312 | 8,000 |
| 2013/03/29 | 320 | 328 | 320 | 321 | 3,000 |
| 2013/03/28 | 325 | 325 | 320 | 325 | 4,000 |
| 2013/03/27 | 330 | 330 | 316 | 325 | 12,000 |
| 2013/03/26 | 348 | 350 | 348 | 348 | 21,000 |
| 2013/03/25 | 347 | 348 | 339 | 348 | 12,000 |
| 2013/03/22 | 347 | 347 | 347 | 347 | 7,000 |
| 2013/03/21 | 345 | 347 | 341 | 347 | 8,000 |
| 2013/03/19 | 342 | 343 | 341 | 343 | 6,000 |
| 2013/03/18 | 340 | 341 | 340 | 340 | 6,000 |
| 2013/03/15 | 344 | 344 | 335 | 339 | 20,000 |
| 2013/03/14 | 342 | 344 | 335 | 340 | 15,000 |
| 2013/03/13 | 342 | 344 | 342 | 344 | 4,000 |
| 2013/03/12 | 342 | 342 | 342 | 342 | 4,000 |
| 2013/03/11 | 338 | 341 | 338 | 341 | 8,000 |
| 2013/03/08 | 338 | 338 | 338 | 338 | 4,000 |
| 2013/03/07 | 339 | 339 | 334 | 334 | 9,000 |
| 2013/03/06 | 335 | 338 | 335 | 338 | 4,000 |
| 2013/03/05 | 335 | 335 | 333 | 333 | 6,000 |
| 2013/03/04 | 336 | 339 | 335 | 335 | 12,000 |
| 2013/03/01 | 336 | 336 | 336 | 336 | 1,000 |
| 2013/02/28 | 334 | 334 | 334 | 334 | 2,000 |
| 2013/02/27 | 336 | 336 | 334 | 334 | 3,000 |
| 2013/02/26 | 333 | 337 | 333 | 337 | 5,000 |
| 2013/02/25 | 333 | 334 | 332 | 333 | 5,000 |
| 2013/02/22 | 329 | 333 | 329 | 333 | 6,000 |
| 2013/02/21 | 327 | 328 | 327 | 328 | 3,000 |
| 2013/02/20 | 323 | 323 | 323 | 323 | 1,000 |
| 2013/02/19 | 324 | 328 | 324 | 328 | 2,000 |
| 2013/02/18 | 320 | 326 | 320 | 326 | 4,000 |
| 2013/02/15 | 322 | 325 | 322 | 325 | 6,000 |
| 2013/02/14 | 330 | 330 | 329 | 329 | 2,000 |
| 2013/02/13 | 330 | 330 | 330 | 330 | 2,000 |
| 2013/02/12 | 326 | 329 | 324 | 329 | 3,000 |
| 2013/02/08 | 330 | 330 | 330 | 330 | 3,000 |
| 2013/02/07 | 331 | 332 | 330 | 330 | 4,000 |
| 2013/02/06 | 329 | 331 | 329 | 331 | 10,000 |
| 2013/02/04 | 327 | 327 | 325 | 327 | 10,000 |
| 2013/02/01 | 319 | 325 | 319 | 320 | 20,000 |
| 2013/01/31 | 317 | 319 | 317 | 318 | 7,000 |
| 2013/01/30 | 315 | 316 | 315 | 316 | 4,000 |
| 2013/01/29 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/01/28 | 316 | 318 | 316 | 316 | 6,000 |
| 2013/01/25 | 318 | 318 | 316 | 316 | 7,000 |
| 2013/01/23 | 317 | 317 | 316 | 316 | 3,000 |
| 2013/01/22 | 318 | 319 | 318 | 318 | 3,000 |
| 2013/01/21 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/01/17 | 315 | 319 | 314 | 314 | 4,000 |
| 2013/01/16 | 318 | 318 | 315 | 317 | 4,000 |
| 2013/01/15 | 314 | 318 | 314 | 318 | 3,000 |
| 2013/01/11 | 317 | 317 | 313 | 313 | 2,000 |
| 2013/01/10 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/01/09 | 315 | 315 | 315 | 315 | 3,000 |
| 2013/01/08 | 319 | 319 | 315 | 315 | 2,000 |
| 2013/01/07 | 312 | 317 | 312 | 317 | 8,000 |
| 2013/01/04 | 309 | 310 | 308 | 308 | 4,000 |