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 |
---|---|---|---|---|---|
2015/12/30 | 456 | 458 | 454 | 458 | 7,700 |
2015/12/29 | 450 | 455 | 450 | 455 | 11,100 |
2015/12/28 | 450 | 450 | 448 | 449 | 4,400 |
2015/12/25 | 440 | 449 | 440 | 446 | 10,100 |
2015/12/24 | 442 | 445 | 438 | 440 | 5,500 |
2015/12/22 | 437 | 443 | 435 | 440 | 3,600 |
2015/12/21 | 445 | 445 | 431 | 437 | 12,700 |
2015/12/18 | 448 | 448 | 439 | 444 | 7,500 |
2015/12/17 | 450 | 450 | 441 | 442 | 7,900 |
2015/12/16 | 442 | 449 | 440 | 444 | 3,400 |
2015/12/15 | 439 | 441 | 433 | 437 | 7,900 |
2015/12/14 | 440 | 445 | 439 | 439 | 8,200 |
2015/12/11 | 445 | 449 | 443 | 443 | 3,300 |
2015/12/10 | 444 | 445 | 440 | 443 | 4,600 |
2015/12/09 | 445 | 445 | 440 | 444 | 4,500 |
2015/12/08 | 440 | 443 | 436 | 441 | 5,900 |
2015/12/07 | 444 | 448 | 439 | 439 | 6,600 |
2015/12/04 | 440 | 442 | 436 | 440 | 2,500 |
2015/12/03 | 435 | 441 | 434 | 440 | 20,500 |
2015/12/02 | 435 | 435 | 433 | 435 | 5,300 |
2015/12/01 | 429 | 442 | 428 | 435 | 10,600 |
2015/11/30 | 426 | 430 | 425 | 428 | 7,600 |
2015/11/27 | 425 | 425 | 421 | 425 | 4,900 |
2015/11/26 | 425 | 425 | 421 | 425 | 4,900 |
2015/11/25 | 422 | 424 | 421 | 423 | 3,200 |
2015/11/24 | 420 | 423 | 420 | 423 | 2,000 |
2015/11/20 | 420 | 422 | 419 | 419 | 5,900 |
2015/11/19 | 421 | 422 | 418 | 420 | 4,900 |
2015/11/18 | 419 | 420 | 419 | 420 | 2,000 |
2015/11/17 | 424 | 424 | 418 | 419 | 3,700 |
2015/11/16 | 416 | 424 | 416 | 420 | 5,800 |
2015/11/13 | 420 | 424 | 418 | 419 | 2,600 |
2015/11/12 | 425 | 425 | 415 | 420 | 9,500 |
2015/11/11 | 416 | 425 | 415 | 425 | 12,100 |
2015/11/10 | 418 | 418 | 414 | 418 | 6,600 |
2015/11/09 | 418 | 418 | 415 | 415 | 4,100 |
2015/11/06 | 418 | 418 | 413 | 416 | 6,000 |
2015/11/05 | 416 | 418 | 415 | 417 | 4,200 |
2015/11/04 | 418 | 425 | 418 | 418 | 3,800 |
2015/11/02 | 420 | 422 | 417 | 418 | 2,000 |
2015/10/30 | 418 | 418 | 413 | 417 | 1,900 |
2015/10/29 | 420 | 420 | 418 | 420 | 1,800 |
2015/10/28 | 420 | 420 | 408 | 420 | 3,800 |
2015/10/27 | 410 | 415 | 408 | 415 | 8,300 |
2015/10/26 | 415 | 415 | 404 | 413 | 8,100 |
2015/10/23 | 407 | 410 | 404 | 407 | 5,300 |
2015/10/22 | 407 | 410 | 405 | 407 | 6,000 |
2015/10/21 | 405 | 409 | 405 | 408 | 4,400 |
2015/10/20 | 405 | 423 | 403 | 410 | 15,100 |
2015/10/19 | 408 | 408 | 403 | 403 | 3,500 |
2015/10/16 | 405 | 408 | 404 | 405 | 2,100 |
2015/10/15 | 403 | 408 | 397 | 405 | 5,800 |
2015/10/14 | 404 | 405 | 400 | 401 | 3,500 |
2015/10/13 | 400 | 402 | 398 | 401 | 6,200 |
2015/10/09 | 394 | 400 | 394 | 399 | 7,100 |
2015/10/08 | 399 | 400 | 399 | 400 | 1,800 |
2015/10/07 | 401 | 401 | 395 | 399 | 2,800 |
2015/10/06 | 399 | 401 | 393 | 395 | 4,700 |
2015/10/05 | 395 | 399 | 393 | 396 | 5,300 |
2015/10/02 | 392 | 393 | 390 | 393 | 3,500 |
2015/10/01 | 391 | 393 | 376 | 393 | 6,600 |
2015/09/30 | 384 | 393 | 384 | 384 | 4,500 |
2015/09/29 | 383 | 390 | 383 | 386 | 3,400 |
2015/09/28 | 389 | 393 | 382 | 384 | 6,600 |
2015/09/25 | 369 | 383 | 366 | 371 | 3,500 |
2015/09/24 | 370 | 370 | 366 | 367 | 3,200 |
2015/09/18 | 365 | 368 | 360 | 366 | 6,500 |
2015/09/17 | 368 | 370 | 363 | 363 | 6,200 |
2015/09/16 | 364 | 367 | 362 | 362 | 8,100 |
2015/09/15 | 366 | 369 | 360 | 362 | 3,600 |
2015/09/14 | 368 | 370 | 360 | 366 | 6,100 |
2015/09/11 | 365 | 369 | 360 | 360 | 10,000 |
2015/09/10 | 361 | 365 | 360 | 364 | 6,500 |
2015/09/09 | 365 | 370 | 360 | 364 | 9,100 |
2015/09/08 | 373 | 373 | 354 | 354 | 32,000 |
2015/09/07 | 378 | 382 | 365 | 365 | 11,000 |
2015/09/04 | 375 | 376 | 370 | 370 | 32,400 |
2015/09/03 | 378 | 381 | 375 | 376 | 5,500 |
2015/09/02 | 376 | 378 | 370 | 374 | 9,200 |
2015/09/01 | 394 | 394 | 379 | 379 | 13,900 |
2015/08/31 | 406 | 406 | 390 | 397 | 10,600 |
2015/08/28 | 406 | 406 | 397 | 398 | 5,500 |
2015/08/27 | 399 | 401 | 399 | 400 | 2,300 |
2015/08/26 | 387 | 399 | 387 | 399 | 2,300 |
2015/08/25 | 361 | 385 | 361 | 380 | 8,100 |
2015/08/24 | 392 | 398 | 380 | 380 | 19,800 |
2015/08/21 | 395 | 400 | 394 | 400 | 6,300 |
2015/08/20 | 401 | 401 | 394 | 394 | 8,900 |
2015/08/19 | 399 | 404 | 399 | 401 | 600 |
2015/08/18 | 411 | 411 | 396 | 399 | 11,300 |
2015/08/17 | 405 | 410 | 405 | 410 | 4,000 |
2015/08/14 | 397 | 405 | 397 | 402 | 3,300 |
2015/08/13 | 394 | 397 | 392 | 395 | 6,700 |
2015/08/12 | 397 | 398 | 394 | 394 | 6,000 |
2015/08/11 | 401 | 402 | 394 | 395 | 16,800 |
2015/08/10 | 413 | 413 | 405 | 405 | 18,100 |
2015/08/07 | 419 | 419 | 413 | 413 | 6,800 |
2015/08/06 | 415 | 418 | 415 | 418 | 1,300 |
2015/08/05 | 415 | 418 | 415 | 416 | 3,100 |
2015/08/04 | 423 | 423 | 415 | 416 | 4,700 |
2015/08/03 | 421 | 425 | 414 | 419 | 9,000 |
2015/07/31 | 425 | 425 | 417 | 420 | 12,500 |
2015/07/30 | 432 | 432 | 415 | 422 | 15,300 |
2015/07/29 | 442 | 442 | 431 | 434 | 6,300 |
2015/07/28 | 433 | 433 | 418 | 430 | 35,800 |
2015/07/27 | 424 | 489 | 423 | 441 | 313,600 |
2015/07/24 | 410 | 411 | 401 | 409 | 2,000 |
2015/07/23 | 405 | 410 | 401 | 409 | 2,500 |
2015/07/22 | 402 | 410 | 402 | 403 | 1,400 |
2015/07/21 | 408 | 410 | 403 | 408 | 4,800 |
2015/07/17 | 411 | 415 | 400 | 400 | 3,200 |
2015/07/16 | 406 | 410 | 406 | 410 | 3,000 |
2015/07/15 | 408 | 408 | 400 | 406 | 4,200 |
2015/07/14 | 396 | 415 | 392 | 408 | 9,600 |
2015/07/13 | 383 | 396 | 383 | 396 | 2,300 |
2015/07/10 | 385 | 385 | 380 | 380 | 2,000 |
2015/07/09 | 386 | 386 | 373 | 385 | 11,000 |
2015/07/08 | 390 | 391 | 386 | 386 | 3,100 |
2015/07/07 | 407 | 407 | 386 | 397 | 4,100 |
2015/07/06 | 398 | 402 | 397 | 399 | 2,900 |
2015/07/03 | 406 | 407 | 386 | 394 | 4,200 |
2015/07/02 | 393 | 405 | 393 | 403 | 9,300 |
2015/07/01 | 386 | 393 | 386 | 393 | 6,100 |
2015/06/30 | 386 | 394 | 386 | 386 | 4,000 |
2015/06/29 | 385 | 387 | 384 | 387 | 4,000 |
2015/06/26 | 389 | 390 | 382 | 382 | 6,000 |
2015/06/25 | 385 | 385 | 385 | 385 | 1,000 |
2015/06/24 | 383 | 387 | 383 | 383 | 4,000 |
2015/06/23 | 381 | 385 | 381 | 384 | 5,000 |
2015/06/22 | 378 | 380 | 377 | 377 | 7,000 |
2015/06/18 | 378 | 384 | 378 | 378 | 6,000 |
2015/06/17 | 381 | 381 | 380 | 381 | 6,000 |
2015/06/16 | 384 | 384 | 383 | 383 | 2,000 |
2015/06/15 | 389 | 395 | 386 | 386 | 10,000 |
2015/06/12 | 384 | 387 | 382 | 387 | 8,000 |
2015/06/11 | 380 | 385 | 380 | 383 | 12,000 |
2015/06/10 | 376 | 376 | 376 | 376 | 4,000 |
2015/06/09 | 377 | 377 | 376 | 376 | 2,000 |
2015/06/05 | 375 | 375 | 374 | 374 | 2,000 |
2015/06/04 | 374 | 376 | 374 | 376 | 3,000 |
2015/06/03 | 373 | 373 | 373 | 373 | 1,000 |
2015/06/02 | 373 | 377 | 373 | 373 | 4,000 |
2015/06/01 | 373 | 374 | 372 | 373 | 6,000 |
2015/05/29 | 373 | 373 | 373 | 373 | 2,000 |
2015/05/28 | 371 | 371 | 371 | 371 | 4,000 |
2015/05/27 | 370 | 371 | 370 | 371 | 2,000 |
2015/05/26 | 370 | 370 | 369 | 369 | 4,000 |
2015/05/25 | 370 | 370 | 368 | 368 | 2,000 |
2015/05/22 | 370 | 370 | 370 | 370 | 1,000 |
2015/05/21 | 366 | 370 | 366 | 370 | 3,000 |
2015/05/20 | 372 | 372 | 366 | 366 | 8,000 |
2015/05/19 | 366 | 370 | 366 | 370 | 6,000 |
2015/05/18 | 365 | 369 | 365 | 369 | 5,000 |
2015/05/15 | 370 | 370 | 366 | 366 | 2,000 |
2015/05/14 | 365 | 373 | 365 | 372 | 4,000 |
2015/05/13 | 365 | 373 | 365 | 367 | 8,000 |
2015/05/12 | 370 | 370 | 370 | 370 | 1,000 |
2015/05/11 | 369 | 369 | 369 | 369 | 1,000 |
2015/05/08 | 366 | 366 | 366 | 366 | 2,000 |
2015/05/07 | 367 | 367 | 367 | 367 | 2,000 |
2015/05/01 | 365 | 367 | 365 | 367 | 2,000 |
2015/04/30 | 370 | 373 | 365 | 365 | 7,000 |
2015/04/28 | 373 | 373 | 373 | 373 | 1,000 |
2015/04/27 | 370 | 373 | 370 | 373 | 2,000 |
2015/04/24 | 367 | 368 | 367 | 368 | 3,000 |
2015/04/23 | 370 | 372 | 370 | 372 | 2,000 |
2015/04/22 | 372 | 372 | 366 | 369 | 6,000 |
2015/04/21 | 367 | 367 | 365 | 365 | 2,000 |
2015/04/20 | 365 | 365 | 364 | 364 | 4,000 |
2015/04/17 | 365 | 365 | 365 | 365 | 1,000 |
2015/04/16 | 365 | 369 | 365 | 369 | 6,000 |
2015/04/15 | 366 | 370 | 366 | 370 | 2,000 |
2015/04/14 | 365 | 365 | 365 | 365 | 8,000 |
2015/04/13 | 369 | 369 | 369 | 369 | 3,000 |
2015/04/10 | 370 | 370 | 370 | 370 | 4,000 |
2015/04/09 | 371 | 371 | 370 | 370 | 4,000 |
2015/04/08 | 373 | 373 | 372 | 372 | 2,000 |
2015/04/07 | 371 | 371 | 371 | 371 | 1,000 |
2015/04/06 | 377 | 377 | 371 | 371 | 4,000 |
2015/04/03 | 375 | 375 | 371 | 375 | 3,000 |
2015/04/01 | 369 | 375 | 368 | 375 | 3,000 |
2015/03/31 | 370 | 370 | 369 | 369 | 7,000 |
2015/03/30 | 388 | 388 | 373 | 375 | 10,000 |
2015/03/27 | 391 | 398 | 388 | 389 | 30,000 |
2015/03/26 | 420 | 424 | 420 | 424 | 10,000 |
2015/03/25 | 427 | 428 | 420 | 420 | 6,000 |
2015/03/24 | 421 | 421 | 419 | 419 | 5,000 |
2015/03/23 | 420 | 421 | 416 | 419 | 12,000 |
2015/03/20 | 419 | 420 | 404 | 420 | 7,000 |
2015/03/19 | 412 | 419 | 409 | 419 | 8,000 |
2015/03/18 | 399 | 420 | 397 | 420 | 12,000 |
2015/03/17 | 395 | 400 | 395 | 396 | 11,000 |
2015/03/16 | 390 | 395 | 390 | 395 | 15,000 |
2015/03/13 | 390 | 391 | 390 | 390 | 6,000 |
2015/03/12 | 390 | 390 | 390 | 390 | 4,000 |
2015/03/11 | 387 | 389 | 387 | 389 | 10,000 |
2015/03/10 | 387 | 387 | 387 | 387 | 4,000 |
2015/03/09 | 385 | 385 | 383 | 385 | 6,000 |
2015/03/06 | 384 | 385 | 384 | 385 | 2,000 |
2015/03/04 | 384 | 385 | 380 | 385 | 11,000 |
2015/03/03 | 382 | 382 | 380 | 380 | 7,000 |
2015/03/02 | 380 | 381 | 379 | 381 | 11,000 |
2015/02/27 | 378 | 378 | 376 | 378 | 4,000 |
2015/02/26 | 379 | 379 | 377 | 379 | 7,000 |
2015/02/25 | 377 | 380 | 377 | 379 | 6,000 |
2015/02/24 | 375 | 378 | 375 | 378 | 3,000 |
2015/02/23 | 380 | 380 | 375 | 375 | 9,000 |
2015/02/20 | 380 | 381 | 380 | 380 | 13,000 |
2015/02/19 | 379 | 379 | 379 | 379 | 3,000 |
2015/02/18 | 379 | 379 | 376 | 379 | 5,000 |
2015/02/17 | 379 | 379 | 375 | 375 | 3,000 |
2015/02/16 | 379 | 379 | 378 | 379 | 3,000 |
2015/02/13 | 378 | 378 | 376 | 376 | 2,000 |
2015/02/12 | 379 | 380 | 379 | 379 | 6,000 |
2015/02/10 | 379 | 380 | 379 | 380 | 4,000 |
2015/02/09 | 377 | 378 | 375 | 378 | 6,000 |
2015/02/04 | 371 | 372 | 371 | 372 | 5,000 |
2015/02/03 | 372 | 375 | 372 | 375 | 4,000 |
2015/02/02 | 375 | 375 | 375 | 375 | 2,000 |
2015/01/30 | 374 | 374 | 374 | 374 | 2,000 |
2015/01/29 | 375 | 375 | 368 | 368 | 4,000 |
2015/01/28 | 367 | 373 | 367 | 373 | 4,000 |
2015/01/27 | 365 | 370 | 365 | 370 | 4,000 |
2015/01/26 | 367 | 368 | 365 | 365 | 4,000 |
2015/01/23 | 367 | 367 | 366 | 366 | 5,000 |
2015/01/21 | 367 | 367 | 367 | 367 | 1,000 |
2015/01/20 | 369 | 370 | 369 | 370 | 2,000 |
2015/01/19 | 366 | 371 | 366 | 371 | 4,000 |
2015/01/16 | 374 | 374 | 362 | 362 | 12,000 |
2015/01/15 | 376 | 376 | 366 | 369 | 4,000 |
2015/01/14 | 363 | 377 | 363 | 377 | 2,000 |
2015/01/13 | 370 | 374 | 364 | 367 | 8,000 |
2015/01/09 | 372 | 372 | 368 | 370 | 3,000 |
2015/01/08 | 371 | 372 | 371 | 372 | 4,000 |
2015/01/07 | 371 | 371 | 367 | 371 | 5,000 |
2015/01/06 | 367 | 372 | 367 | 372 | 7,000 |
2015/01/05 | 359 | 367 | 359 | 367 | 3,000 |