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 |
---|---|---|---|---|---|
2017/12/29 | 714 | 715 | 710 | 714 | 8,300 |
2017/12/28 | 715 | 719 | 710 | 715 | 6,900 |
2017/12/27 | 710 | 715 | 707 | 712 | 13,000 |
2017/12/26 | 710 | 713 | 705 | 713 | 9,700 |
2017/12/25 | 710 | 711 | 700 | 707 | 11,900 |
2017/12/22 | 703 | 715 | 693 | 711 | 18,000 |
2017/12/21 | 737 | 744 | 690 | 708 | 71,700 |
2017/12/20 | 722 | 744 | 720 | 744 | 64,200 |
2017/12/19 | 716 | 720 | 707 | 714 | 28,200 |
2017/12/18 | 694 | 723 | 694 | 720 | 54,700 |
2017/12/15 | 674 | 698 | 670 | 684 | 29,700 |
2017/12/14 | 681 | 685 | 661 | 669 | 14,900 |
2017/12/13 | 670 | 680 | 665 | 677 | 10,800 |
2017/12/12 | 665 | 671 | 660 | 666 | 8,900 |
2017/12/11 | 652 | 656 | 650 | 655 | 6,700 |
2017/12/08 | 647 | 650 | 646 | 646 | 5,300 |
2017/12/07 | 648 | 648 | 645 | 647 | 5,600 |
2017/12/06 | 644 | 647 | 641 | 647 | 3,500 |
2017/12/05 | 641 | 645 | 640 | 644 | 5,100 |
2017/12/04 | 641 | 642 | 638 | 639 | 3,900 |
2017/12/01 | 638 | 640 | 635 | 639 | 7,900 |
2017/11/30 | 634 | 636 | 631 | 635 | 6,600 |
2017/11/29 | 635 | 638 | 630 | 634 | 9,500 |
2017/11/28 | 639 | 639 | 635 | 635 | 6,300 |
2017/11/27 | 635 | 636 | 631 | 636 | 6,100 |
2017/11/24 | 631 | 635 | 630 | 631 | 5,400 |
2017/11/22 | 632 | 635 | 630 | 630 | 8,600 |
2017/11/21 | 630 | 630 | 626 | 630 | 6,300 |
2017/11/20 | 628 | 628 | 625 | 628 | 3,700 |
2017/11/17 | 625 | 625 | 621 | 625 | 7,100 |
2017/11/16 | 619 | 624 | 617 | 620 | 6,300 |
2017/11/15 | 621 | 622 | 615 | 619 | 5,300 |
2017/11/14 | 618 | 621 | 616 | 621 | 4,600 |
2017/11/13 | 620 | 620 | 615 | 616 | 5,200 |
2017/11/10 | 615 | 618 | 614 | 618 | 2,800 |
2017/11/09 | 620 | 620 | 615 | 615 | 7,400 |
2017/11/08 | 620 | 620 | 617 | 619 | 3,200 |
2017/11/07 | 615 | 620 | 615 | 620 | 12,100 |
2017/11/06 | 620 | 625 | 620 | 620 | 13,900 |
2017/11/02 | 619 | 619 | 616 | 618 | 5,800 |
2017/11/01 | 618 | 618 | 612 | 618 | 7,400 |
2017/10/31 | 617 | 619 | 610 | 618 | 13,900 |
2017/10/30 | 617 | 617 | 612 | 615 | 9,400 |
2017/10/27 | 610 | 612 | 602 | 612 | 10,700 |
2017/10/26 | 606 | 610 | 605 | 610 | 4,500 |
2017/10/25 | 612 | 614 | 605 | 608 | 8,000 |
2017/10/24 | 607 | 610 | 606 | 608 | 6,000 |
2017/10/23 | 620 | 620 | 607 | 607 | 21,600 |
2017/10/20 | 600 | 602 | 600 | 600 | 4,000 |
2017/10/19 | 603 | 604 | 601 | 603 | 2,400 |
2017/10/18 | 600 | 605 | 600 | 603 | 3,600 |
2017/10/17 | 604 | 605 | 601 | 602 | 5,300 |
2017/10/16 | 606 | 606 | 602 | 604 | 7,200 |
2017/10/13 | 605 | 605 | 600 | 601 | 6,500 |
2017/10/12 | 603 | 605 | 602 | 603 | 7,100 |
2017/10/11 | 602 | 603 | 600 | 602 | 1,200 |
2017/10/10 | 602 | 602 | 600 | 600 | 5,100 |
2017/10/06 | 602 | 604 | 602 | 602 | 1,700 |
2017/10/05 | 604 | 604 | 598 | 601 | 3,400 |
2017/10/04 | 603 | 605 | 597 | 603 | 11,400 |
2017/10/03 | 593 | 602 | 593 | 602 | 13,400 |
2017/10/02 | 590 | 591 | 588 | 591 | 5,100 |
2017/09/29 | 584 | 587 | 582 | 587 | 4,500 |
2017/09/28 | 589 | 590 | 584 | 584 | 8,700 |
2017/09/27 | 585 | 586 | 581 | 586 | 5,400 |
2017/09/26 | 585 | 585 | 583 | 584 | 1,900 |
2017/09/25 | 582 | 584 | 582 | 584 | 1,800 |
2017/09/22 | 585 | 585 | 582 | 582 | 1,600 |
2017/09/21 | 580 | 585 | 580 | 584 | 8,900 |
2017/09/20 | 584 | 585 | 582 | 585 | 2,900 |
2017/09/19 | 585 | 585 | 580 | 582 | 5,400 |
2017/09/15 | 580 | 582 | 579 | 582 | 2,800 |
2017/09/14 | 580 | 583 | 580 | 582 | 2,400 |
2017/09/13 | 578 | 583 | 578 | 580 | 12,700 |
2017/09/12 | 581 | 584 | 580 | 583 | 2,800 |
2017/09/11 | 579 | 580 | 579 | 579 | 1,300 |
2017/09/08 | 577 | 579 | 575 | 575 | 2,400 |
2017/09/07 | 575 | 578 | 575 | 576 | 3,800 |
2017/09/06 | 577 | 578 | 576 | 576 | 2,800 |
2017/09/05 | 582 | 582 | 577 | 578 | 3,400 |
2017/09/04 | 579 | 582 | 579 | 581 | 1,300 |
2017/09/01 | 581 | 581 | 577 | 579 | 4,000 |
2017/08/31 | 586 | 586 | 580 | 580 | 4,600 |
2017/08/30 | 583 | 583 | 580 | 583 | 2,400 |
2017/08/29 | 580 | 584 | 580 | 581 | 2,100 |
2017/08/28 | 578 | 583 | 578 | 583 | 8,700 |
2017/08/25 | 584 | 587 | 580 | 587 | 1,900 |
2017/08/24 | 584 | 585 | 578 | 584 | 3,100 |
2017/08/23 | 581 | 584 | 579 | 579 | 3,600 |
2017/08/22 | 582 | 586 | 580 | 580 | 4,000 |
2017/08/21 | 587 | 589 | 583 | 583 | 3,300 |
2017/08/18 | 586 | 588 | 583 | 588 | 3,200 |
2017/08/17 | 584 | 586 | 582 | 586 | 3,000 |
2017/08/16 | 584 | 584 | 579 | 584 | 3,800 |
2017/08/15 | 572 | 581 | 572 | 577 | 9,400 |
2017/08/14 | 582 | 582 | 578 | 582 | 5,200 |
2017/08/10 | 582 | 589 | 582 | 583 | 7,700 |
2017/08/09 | 588 | 593 | 588 | 588 | 5,400 |
2017/08/08 | 589 | 589 | 587 | 588 | 2,600 |
2017/08/07 | 585 | 589 | 584 | 589 | 3,500 |
2017/08/04 | 583 | 588 | 582 | 583 | 2,100 |
2017/08/03 | 578 | 586 | 578 | 583 | 8,500 |
2017/08/02 | 585 | 588 | 581 | 588 | 11,200 |
2017/08/01 | 588 | 592 | 587 | 592 | 5,200 |
2017/07/31 | 590 | 594 | 589 | 594 | 8,800 |
2017/07/28 | 588 | 589 | 585 | 589 | 5,800 |
2017/07/27 | 585 | 587 | 580 | 586 | 6,300 |
2017/07/26 | 590 | 590 | 583 | 585 | 7,500 |
2017/07/25 | 587 | 590 | 586 | 586 | 5,600 |
2017/07/24 | 580 | 586 | 578 | 586 | 6,500 |
2017/07/21 | 575 | 579 | 574 | 577 | 5,100 |
2017/07/20 | 574 | 575 | 573 | 575 | 3,700 |
2017/07/19 | 573 | 574 | 572 | 574 | 2,200 |
2017/07/18 | 572 | 573 | 570 | 573 | 3,600 |
2017/07/14 | 574 | 574 | 569 | 572 | 3,300 |
2017/07/13 | 574 | 574 | 568 | 570 | 4,000 |
2017/07/12 | 569 | 572 | 566 | 568 | 3,600 |
2017/07/11 | 564 | 569 | 564 | 569 | 2,400 |
2017/07/10 | 567 | 567 | 565 | 566 | 3,400 |
2017/07/07 | 567 | 568 | 564 | 567 | 3,100 |
2017/07/06 | 568 | 569 | 564 | 566 | 2,200 |
2017/07/05 | 566 | 568 | 565 | 565 | 2,500 |
2017/07/04 | 568 | 568 | 565 | 565 | 3,400 |
2017/07/03 | 565 | 569 | 564 | 565 | 5,000 |
2017/06/30 | 567 | 568 | 565 | 566 | 4,100 |
2017/06/29 | 567 | 569 | 564 | 567 | 2,600 |
2017/06/28 | 564 | 568 | 563 | 568 | 4,600 |
2017/06/27 | 566 | 569 | 564 | 569 | 3,100 |
2017/06/26 | 566 | 566 | 563 | 566 | 6,800 |
2017/06/23 | 567 | 567 | 565 | 566 | 2,300 |
2017/06/22 | 568 | 568 | 565 | 565 | 2,900 |
2017/06/21 | 570 | 570 | 566 | 568 | 4,200 |
2017/06/20 | 568 | 570 | 565 | 570 | 5,200 |
2017/06/19 | 569 | 569 | 565 | 568 | 3,100 |
2017/06/16 | 569 | 569 | 565 | 567 | 3,500 |
2017/06/15 | 566 | 568 | 564 | 566 | 3,700 |
2017/06/14 | 566 | 566 | 560 | 565 | 5,700 |
2017/06/13 | 558 | 567 | 558 | 566 | 4,800 |
2017/06/12 | 561 | 562 | 557 | 558 | 1,600 |
2017/06/09 | 557 | 559 | 556 | 559 | 1,600 |
2017/06/08 | 559 | 560 | 557 | 560 | 3,200 |
2017/06/07 | 560 | 562 | 560 | 562 | 2,800 |
2017/06/06 | 562 | 565 | 556 | 560 | 3,500 |
2017/06/05 | 559 | 565 | 556 | 557 | 6,200 |
2017/06/02 | 566 | 566 | 557 | 562 | 5,400 |
2017/06/01 | 573 | 573 | 565 | 565 | 4,800 |
2017/05/31 | 570 | 574 | 568 | 572 | 3,400 |
2017/05/30 | 566 | 575 | 566 | 568 | 9,500 |
2017/05/29 | 564 | 569 | 561 | 566 | 5,700 |
2017/05/26 | 557 | 563 | 555 | 561 | 8,000 |
2017/05/25 | 545 | 558 | 545 | 556 | 9,100 |
2017/05/24 | 542 | 548 | 542 | 544 | 4,000 |
2017/05/23 | 546 | 549 | 544 | 544 | 2,500 |
2017/05/22 | 546 | 549 | 542 | 544 | 6,200 |
2017/05/19 | 543 | 544 | 540 | 544 | 2,900 |
2017/05/18 | 536 | 543 | 536 | 539 | 3,200 |
2017/05/17 | 539 | 543 | 538 | 541 | 1,700 |
2017/05/16 | 537 | 540 | 536 | 537 | 3,200 |
2017/05/15 | 538 | 540 | 536 | 536 | 3,400 |
2017/05/12 | 537 | 539 | 537 | 537 | 2,200 |
2017/05/11 | 539 | 539 | 534 | 537 | 5,000 |
2017/05/10 | 539 | 539 | 536 | 538 | 3,700 |
2017/05/09 | 534 | 539 | 534 | 538 | 2,900 |
2017/05/08 | 540 | 540 | 533 | 535 | 10,000 |
2017/05/02 | 538 | 540 | 536 | 536 | 4,000 |
2017/05/01 | 543 | 543 | 538 | 538 | 3,600 |
2017/04/28 | 551 | 555 | 538 | 542 | 11,600 |
2017/04/27 | 523 | 552 | 523 | 543 | 11,400 |
2017/04/26 | 527 | 528 | 524 | 527 | 6,400 |
2017/04/25 | 520 | 524 | 516 | 523 | 4,400 |
2017/04/24 | 516 | 520 | 516 | 520 | 5,700 |
2017/04/21 | 516 | 517 | 510 | 516 | 5,800 |
2017/04/20 | 513 | 516 | 509 | 516 | 4,200 |
2017/04/19 | 513 | 517 | 510 | 515 | 6,200 |
2017/04/18 | 518 | 518 | 510 | 516 | 5,600 |
2017/04/17 | 512 | 518 | 510 | 513 | 5,400 |
2017/04/14 | 513 | 517 | 508 | 512 | 7,600 |
2017/04/13 | 518 | 518 | 508 | 513 | 4,900 |
2017/04/12 | 519 | 519 | 510 | 517 | 13,800 |
2017/04/11 | 513 | 521 | 511 | 518 | 7,600 |
2017/04/10 | 520 | 524 | 509 | 521 | 11,400 |
2017/04/07 | 515 | 528 | 512 | 519 | 9,000 |
2017/04/06 | 529 | 529 | 519 | 519 | 15,600 |
2017/04/05 | 542 | 542 | 533 | 536 | 5,400 |
2017/04/04 | 548 | 548 | 535 | 540 | 13,600 |
2017/04/03 | 556 | 560 | 549 | 550 | 17,500 |
2017/03/31 | 563 | 564 | 552 | 558 | 11,400 |
2017/03/30 | 575 | 575 | 564 | 565 | 16,900 |
2017/03/29 | 577 | 585 | 575 | 576 | 45,100 |
2017/03/28 | 604 | 614 | 604 | 608 | 52,000 |
2017/03/27 | 611 | 615 | 604 | 609 | 26,700 |
2017/03/24 | 606 | 610 | 603 | 610 | 15,100 |
2017/03/23 | 610 | 614 | 607 | 608 | 10,200 |
2017/03/22 | 613 | 614 | 605 | 611 | 25,400 |
2017/03/21 | 618 | 620 | 615 | 617 | 15,400 |
2017/03/17 | 619 | 620 | 614 | 619 | 15,500 |
2017/03/16 | 619 | 622 | 614 | 621 | 12,100 |
2017/03/15 | 617 | 622 | 615 | 622 | 11,200 |
2017/03/14 | 624 | 624 | 615 | 619 | 13,200 |
2017/03/13 | 618 | 621 | 614 | 621 | 16,300 |
2017/03/10 | 614 | 620 | 614 | 618 | 13,700 |
2017/03/09 | 614 | 616 | 610 | 614 | 15,500 |
2017/03/08 | 623 | 623 | 613 | 616 | 13,900 |
2017/03/07 | 626 | 626 | 615 | 623 | 21,800 |
2017/03/06 | 630 | 632 | 619 | 626 | 22,900 |
2017/03/03 | 629 | 631 | 623 | 629 | 10,300 |
2017/03/02 | 632 | 634 | 625 | 629 | 15,100 |
2017/03/01 | 630 | 634 | 627 | 632 | 12,300 |
2017/02/28 | 634 | 639 | 629 | 633 | 16,700 |
2017/02/27 | 620 | 629 | 610 | 629 | 22,200 |
2017/02/24 | 606 | 620 | 601 | 620 | 20,900 |
2017/02/23 | 622 | 631 | 587 | 605 | 73,100 |
2017/02/22 | 669 | 669 | 621 | 631 | 77,900 |
2017/02/21 | 676 | 746 | 675 | 681 | 95,700 |
2017/02/20 | 634 | 669 | 631 | 665 | 27,500 |
2017/02/17 | 620 | 635 | 620 | 631 | 22,400 |
2017/02/16 | 610 | 626 | 605 | 620 | 20,400 |
2017/02/15 | 600 | 601 | 595 | 600 | 10,900 |
2017/02/14 | 599 | 600 | 596 | 600 | 13,200 |
2017/02/13 | 597 | 599 | 587 | 599 | 15,600 |
2017/02/10 | 589 | 598 | 586 | 588 | 19,100 |
2017/02/09 | 572 | 585 | 572 | 583 | 18,400 |
2017/02/08 | 561 | 569 | 560 | 569 | 7,000 |
2017/02/07 | 561 | 563 | 558 | 561 | 8,900 |
2017/02/06 | 560 | 561 | 556 | 561 | 9,000 |
2017/02/03 | 553 | 558 | 551 | 556 | 8,600 |
2017/02/02 | 558 | 558 | 545 | 551 | 16,300 |
2017/02/01 | 540 | 545 | 539 | 543 | 8,200 |
2017/01/31 | 540 | 544 | 540 | 540 | 13,900 |
2017/01/30 | 543 | 548 | 540 | 544 | 12,000 |
2017/01/27 | 548 | 548 | 536 | 543 | 12,000 |
2017/01/26 | 536 | 549 | 536 | 545 | 14,100 |
2017/01/25 | 529 | 535 | 526 | 535 | 14,000 |
2017/01/24 | 528 | 530 | 521 | 530 | 11,300 |
2017/01/23 | 520 | 525 | 519 | 523 | 13,400 |
2017/01/20 | 518 | 519 | 512 | 519 | 8,900 |
2017/01/19 | 512 | 517 | 511 | 517 | 5,300 |
2017/01/18 | 517 | 520 | 510 | 513 | 9,600 |
2017/01/17 | 520 | 520 | 515 | 518 | 6,200 |
2017/01/16 | 514 | 517 | 510 | 515 | 8,900 |
2017/01/13 | 514 | 520 | 512 | 512 | 9,800 |
2017/01/12 | 514 | 514 | 510 | 514 | 5,700 |
2017/01/11 | 515 | 515 | 510 | 514 | 10,400 |
2017/01/10 | 515 | 517 | 510 | 511 | 12,100 |
2017/01/06 | 510 | 513 | 510 | 513 | 3,100 |
2017/01/05 | 506 | 510 | 505 | 510 | 6,600 |
2017/01/04 | 505 | 507 | 504 | 507 | 8,700 |