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 |
---|---|---|---|---|---|
2018/12/28 | 565 | 569 | 561 | 566 | 4,900 |
2018/12/27 | 567 | 567 | 550 | 564 | 6,200 |
2018/12/26 | 520 | 544 | 519 | 530 | 6,700 |
2018/12/25 | 527 | 529 | 500 | 519 | 21,100 |
2018/12/21 | 555 | 555 | 548 | 552 | 7,200 |
2018/12/20 | 560 | 567 | 557 | 557 | 11,300 |
2018/12/19 | 583 | 586 | 539 | 564 | 48,400 |
2018/12/18 | 598 | 598 | 585 | 587 | 14,300 |
2018/12/17 | 600 | 600 | 596 | 597 | 3,500 |
2018/12/14 | 601 | 602 | 596 | 597 | 3,600 |
2018/12/13 | 601 | 601 | 595 | 596 | 4,600 |
2018/12/12 | 595 | 602 | 595 | 602 | 3,400 |
2018/12/11 | 599 | 599 | 595 | 595 | 2,700 |
2018/12/10 | 597 | 600 | 595 | 596 | 7,200 |
2018/12/07 | 599 | 600 | 598 | 600 | 2,300 |
2018/12/06 | 600 | 602 | 598 | 598 | 2,400 |
2018/12/05 | 603 | 603 | 599 | 600 | 3,200 |
2018/12/04 | 604 | 604 | 600 | 602 | 2,500 |
2018/12/03 | 609 | 609 | 601 | 603 | 2,600 |
2018/11/30 | 603 | 603 | 596 | 602 | 3,700 |
2018/11/29 | 605 | 605 | 600 | 603 | 3,100 |
2018/11/28 | 601 | 602 | 593 | 602 | 8,700 |
2018/11/27 | 595 | 599 | 594 | 599 | 4,800 |
2018/11/26 | 595 | 595 | 591 | 594 | 3,000 |
2018/11/22 | 593 | 595 | 593 | 595 | 4,400 |
2018/11/21 | 597 | 597 | 594 | 596 | 4,300 |
2018/11/20 | 600 | 600 | 595 | 598 | 2,700 |
2018/11/19 | 596 | 600 | 595 | 596 | 1,800 |
2018/11/16 | 598 | 601 | 596 | 596 | 4,000 |
2018/11/15 | 602 | 602 | 598 | 600 | 3,600 |
2018/11/14 | 605 | 606 | 599 | 599 | 2,600 |
2018/11/13 | 600 | 604 | 599 | 602 | 5,800 |
2018/11/12 | 601 | 602 | 600 | 600 | 2,900 |
2018/11/09 | 605 | 608 | 600 | 601 | 5,800 |
2018/11/08 | 605 | 606 | 603 | 605 | 10,700 |
2018/11/07 | 606 | 606 | 600 | 604 | 9,300 |
2018/11/06 | 606 | 606 | 605 | 606 | 5,800 |
2018/11/05 | 599 | 605 | 599 | 605 | 1,800 |
2018/11/02 | 604 | 604 | 597 | 597 | 4,300 |
2018/11/01 | 591 | 598 | 591 | 593 | 8,000 |
2018/10/31 | 603 | 609 | 599 | 599 | 7,100 |
2018/10/30 | 595 | 598 | 591 | 598 | 6,700 |
2018/10/29 | 604 | 604 | 594 | 595 | 4,300 |
2018/10/26 | 605 | 605 | 595 | 596 | 5,500 |
2018/10/25 | 605 | 605 | 598 | 605 | 7,900 |
2018/10/24 | 611 | 611 | 605 | 606 | 4,300 |
2018/10/23 | 609 | 610 | 606 | 608 | 4,800 |
2018/10/22 | 608 | 611 | 590 | 609 | 32,800 |
2018/10/19 | 615 | 625 | 613 | 625 | 14,900 |
2018/10/18 | 614 | 617 | 614 | 617 | 11,800 |
2018/10/17 | 613 | 613 | 611 | 612 | 3,500 |
2018/10/16 | 610 | 611 | 608 | 611 | 3,100 |
2018/10/15 | 617 | 617 | 610 | 610 | 5,200 |
2018/10/12 | 608 | 615 | 608 | 614 | 3,200 |
2018/10/11 | 615 | 615 | 608 | 608 | 19,200 |
2018/10/10 | 620 | 621 | 615 | 621 | 8,200 |
2018/10/09 | 619 | 619 | 617 | 618 | 2,500 |
2018/10/05 | 622 | 623 | 618 | 618 | 9,600 |
2018/10/04 | 624 | 625 | 622 | 623 | 14,600 |
2018/10/03 | 622 | 625 | 621 | 624 | 10,500 |
2018/10/02 | 621 | 627 | 621 | 624 | 13,800 |
2018/10/01 | 620 | 620 | 614 | 619 | 16,300 |
2018/09/28 | 617 | 617 | 613 | 615 | 10,100 |
2018/09/27 | 613 | 616 | 613 | 613 | 7,200 |
2018/09/26 | 616 | 617 | 613 | 613 | 5,800 |
2018/09/25 | 614 | 614 | 613 | 614 | 6,900 |
2018/09/21 | 615 | 617 | 614 | 614 | 5,600 |
2018/09/20 | 613 | 617 | 612 | 614 | 3,700 |
2018/09/19 | 613 | 617 | 610 | 614 | 12,300 |
2018/09/18 | 611 | 614 | 609 | 614 | 9,300 |
2018/09/14 | 616 | 619 | 612 | 612 | 8,800 |
2018/09/13 | 620 | 622 | 612 | 617 | 4,700 |
2018/09/12 | 623 | 623 | 617 | 620 | 2,500 |
2018/09/11 | 617 | 620 | 615 | 620 | 3,900 |
2018/09/10 | 620 | 620 | 615 | 615 | 3,600 |
2018/09/07 | 620 | 620 | 617 | 620 | 2,900 |
2018/09/06 | 618 | 620 | 618 | 618 | 1,600 |
2018/09/05 | 620 | 620 | 618 | 618 | 1,200 |
2018/09/04 | 620 | 621 | 618 | 618 | 3,100 |
2018/09/03 | 620 | 621 | 619 | 621 | 800 |
2018/08/31 | 622 | 623 | 617 | 620 | 6,500 |
2018/08/30 | 618 | 622 | 615 | 617 | 3,800 |
2018/08/29 | 624 | 624 | 616 | 621 | 4,000 |
2018/08/28 | 628 | 628 | 624 | 624 | 2,600 |
2018/08/27 | 620 | 621 | 618 | 621 | 4,900 |
2018/08/24 | 617 | 619 | 615 | 619 | 2,200 |
2018/08/23 | 617 | 618 | 617 | 617 | 600 |
2018/08/22 | 610 | 618 | 610 | 617 | 4,500 |
2018/08/21 | 616 | 620 | 610 | 610 | 8,100 |
2018/08/20 | 620 | 621 | 618 | 620 | 2,100 |
2018/08/17 | 617 | 621 | 617 | 621 | 2,100 |
2018/08/16 | 620 | 623 | 616 | 617 | 6,900 |
2018/08/15 | 621 | 623 | 620 | 621 | 1,500 |
2018/08/14 | 620 | 623 | 620 | 621 | 2,100 |
2018/08/13 | 621 | 623 | 621 | 621 | 2,200 |
2018/08/10 | 624 | 626 | 622 | 622 | 2,200 |
2018/08/09 | 629 | 629 | 624 | 624 | 3,300 |
2018/08/08 | 625 | 629 | 625 | 629 | 2,900 |
2018/08/07 | 629 | 630 | 625 | 625 | 1,200 |
2018/08/06 | 630 | 630 | 626 | 629 | 2,600 |
2018/08/03 | 625 | 630 | 625 | 630 | 2,700 |
2018/08/02 | 632 | 632 | 623 | 623 | 4,900 |
2018/08/01 | 630 | 630 | 620 | 622 | 5,500 |
2018/07/31 | 620 | 635 | 619 | 629 | 7,100 |
2018/07/30 | 620 | 620 | 618 | 620 | 5,900 |
2018/07/27 | 620 | 620 | 619 | 620 | 2,600 |
2018/07/26 | 620 | 620 | 619 | 620 | 1,000 |
2018/07/25 | 618 | 619 | 617 | 619 | 4,300 |
2018/07/24 | 617 | 620 | 617 | 618 | 2,300 |
2018/07/23 | 622 | 624 | 619 | 619 | 9,800 |
2018/07/20 | 625 | 631 | 623 | 626 | 8,400 |
2018/07/19 | 633 | 633 | 625 | 625 | 6,100 |
2018/07/18 | 628 | 632 | 628 | 632 | 1,700 |
2018/07/17 | 629 | 632 | 629 | 629 | 2,300 |
2018/07/13 | 630 | 632 | 628 | 630 | 2,300 |
2018/07/12 | 632 | 633 | 628 | 632 | 2,000 |
2018/07/11 | 629 | 633 | 629 | 630 | 2,400 |
2018/07/10 | 633 | 634 | 629 | 629 | 2,800 |
2018/07/09 | 634 | 635 | 630 | 633 | 4,500 |
2018/07/06 | 627 | 629 | 625 | 629 | 3,700 |
2018/07/05 | 630 | 634 | 627 | 627 | 5,300 |
2018/07/04 | 630 | 635 | 629 | 630 | 4,500 |
2018/07/03 | 630 | 634 | 630 | 630 | 1,200 |
2018/07/02 | 633 | 633 | 628 | 631 | 4,800 |
2018/06/29 | 633 | 634 | 629 | 629 | 2,100 |
2018/06/28 | 630 | 633 | 629 | 631 | 2,500 |
2018/06/27 | 630 | 635 | 629 | 630 | 3,300 |
2018/06/26 | 628 | 634 | 628 | 630 | 3,400 |
2018/06/25 | 632 | 634 | 627 | 627 | 2,100 |
2018/06/22 | 626 | 631 | 626 | 628 | 1,000 |
2018/06/21 | 625 | 630 | 625 | 626 | 5,900 |
2018/06/20 | 628 | 638 | 628 | 631 | 2,500 |
2018/06/19 | 629 | 633 | 628 | 629 | 3,700 |
2018/06/18 | 636 | 636 | 629 | 629 | 9,700 |
2018/06/15 | 636 | 638 | 636 | 637 | 2,000 |
2018/06/14 | 633 | 637 | 632 | 636 | 1,700 |
2018/06/13 | 630 | 638 | 630 | 633 | 4,200 |
2018/06/12 | 631 | 635 | 627 | 630 | 6,100 |
2018/06/11 | 623 | 631 | 623 | 631 | 5,000 |
2018/06/08 | 641 | 641 | 622 | 630 | 11,800 |
2018/06/07 | 635 | 641 | 634 | 641 | 3,600 |
2018/06/06 | 640 | 641 | 630 | 635 | 16,800 |
2018/06/05 | 644 | 644 | 640 | 644 | 4,200 |
2018/06/04 | 646 | 646 | 640 | 644 | 4,400 |
2018/06/01 | 645 | 646 | 640 | 646 | 6,700 |
2018/05/31 | 655 | 655 | 644 | 648 | 5,300 |
2018/05/30 | 655 | 658 | 650 | 655 | 10,800 |
2018/05/29 | 663 | 663 | 653 | 657 | 6,200 |
2018/05/28 | 667 | 667 | 660 | 663 | 3,700 |
2018/05/25 | 658 | 664 | 656 | 664 | 4,800 |
2018/05/24 | 663 | 663 | 660 | 661 | 7,200 |
2018/05/23 | 666 | 666 | 663 | 663 | 3,500 |
2018/05/22 | 664 | 666 | 663 | 666 | 2,800 |
2018/05/21 | 669 | 669 | 665 | 665 | 6,900 |
2018/05/18 | 666 | 670 | 666 | 669 | 4,600 |
2018/05/17 | 667 | 668 | 667 | 668 | 2,000 |
2018/05/16 | 670 | 671 | 666 | 670 | 5,300 |
2018/05/15 | 669 | 670 | 668 | 670 | 2,800 |
2018/05/14 | 672 | 672 | 669 | 669 | 1,100 |
2018/05/11 | 670 | 670 | 666 | 670 | 4,500 |
2018/05/10 | 669 | 671 | 669 | 670 | 2,800 |
2018/05/09 | 672 | 673 | 669 | 669 | 5,100 |
2018/05/08 | 672 | 675 | 670 | 672 | 3,500 |
2018/05/07 | 678 | 681 | 672 | 672 | 8,100 |
2018/05/02 | 678 | 680 | 676 | 678 | 2,100 |
2018/05/01 | 687 | 687 | 678 | 678 | 5,100 |
2018/04/27 | 677 | 682 | 676 | 680 | 7,600 |
2018/04/26 | 674 | 676 | 669 | 675 | 4,900 |
2018/04/25 | 666 | 672 | 665 | 672 | 4,500 |
2018/04/24 | 671 | 674 | 669 | 669 | 4,500 |
2018/04/23 | 672 | 672 | 668 | 672 | 2,200 |
2018/04/20 | 669 | 670 | 665 | 669 | 3,000 |
2018/04/19 | 667 | 670 | 662 | 669 | 2,200 |
2018/04/18 | 663 | 665 | 660 | 661 | 2,800 |
2018/04/17 | 663 | 663 | 660 | 663 | 4,000 |
2018/04/16 | 661 | 663 | 661 | 661 | 1,900 |
2018/04/13 | 669 | 671 | 662 | 662 | 3,700 |
2018/04/12 | 665 | 669 | 664 | 669 | 3,000 |
2018/04/11 | 669 | 669 | 665 | 666 | 3,800 |
2018/04/10 | 663 | 667 | 663 | 666 | 3,000 |
2018/04/09 | 663 | 666 | 660 | 663 | 3,800 |
2018/04/06 | 661 | 663 | 660 | 661 | 3,400 |
2018/04/05 | 664 | 666 | 661 | 661 | 3,000 |
2018/04/04 | 668 | 669 | 653 | 664 | 6,700 |
2018/04/03 | 661 | 670 | 655 | 669 | 7,400 |
2018/04/02 | 673 | 673 | 662 | 662 | 7,600 |
2018/03/30 | 671 | 681 | 668 | 673 | 8,000 |
2018/03/29 | 689 | 689 | 665 | 668 | 8,300 |
2018/03/28 | 667 | 687 | 661 | 685 | 36,000 |
2018/03/27 | 690 | 700 | 690 | 690 | 51,300 |
2018/03/26 | 693 | 701 | 692 | 701 | 15,200 |
2018/03/23 | 699 | 701 | 696 | 701 | 12,400 |
2018/03/22 | 700 | 702 | 700 | 702 | 10,500 |
2018/03/20 | 700 | 702 | 699 | 702 | 11,200 |
2018/03/19 | 702 | 704 | 700 | 702 | 9,700 |
2018/03/16 | 702 | 706 | 702 | 703 | 10,500 |
2018/03/15 | 702 | 709 | 702 | 702 | 5,800 |
2018/03/14 | 709 | 710 | 705 | 705 | 6,200 |
2018/03/13 | 708 | 710 | 705 | 710 | 6,600 |
2018/03/12 | 706 | 709 | 705 | 706 | 9,500 |
2018/03/09 | 704 | 706 | 702 | 706 | 9,000 |
2018/03/08 | 704 | 705 | 702 | 704 | 4,000 |
2018/03/07 | 703 | 705 | 701 | 704 | 5,200 |
2018/03/06 | 705 | 705 | 700 | 703 | 7,200 |
2018/03/05 | 704 | 707 | 700 | 701 | 9,600 |
2018/03/02 | 701 | 706 | 697 | 704 | 10,500 |
2018/03/01 | 711 | 713 | 704 | 705 | 14,000 |
2018/02/28 | 715 | 715 | 706 | 709 | 10,500 |
2018/02/27 | 711 | 715 | 711 | 713 | 6,300 |
2018/02/26 | 710 | 712 | 707 | 711 | 7,700 |
2018/02/23 | 707 | 710 | 705 | 706 | 4,200 |
2018/02/22 | 707 | 710 | 705 | 706 | 4,400 |
2018/02/21 | 705 | 707 | 704 | 707 | 4,100 |
2018/02/20 | 703 | 707 | 702 | 707 | 4,800 |
2018/02/19 | 701 | 704 | 701 | 702 | 5,800 |
2018/02/16 | 698 | 701 | 697 | 700 | 3,000 |
2018/02/15 | 700 | 700 | 692 | 697 | 2,700 |
2018/02/14 | 700 | 703 | 688 | 695 | 5,500 |
2018/02/13 | 687 | 700 | 685 | 696 | 9,500 |
2018/02/09 | 670 | 691 | 670 | 684 | 13,700 |
2018/02/08 | 688 | 698 | 688 | 688 | 8,300 |
2018/02/07 | 709 | 709 | 682 | 688 | 21,200 |
2018/02/06 | 692 | 707 | 645 | 670 | 62,400 |
2018/02/05 | 708 | 710 | 703 | 709 | 19,600 |
2018/02/02 | 714 | 714 | 709 | 712 | 5,100 |
2018/02/01 | 712 | 713 | 709 | 713 | 3,700 |
2018/01/31 | 708 | 714 | 708 | 712 | 5,300 |
2018/01/30 | 712 | 712 | 708 | 709 | 12,300 |
2018/01/29 | 714 | 714 | 709 | 712 | 8,100 |
2018/01/26 | 709 | 710 | 708 | 710 | 6,900 |
2018/01/25 | 707 | 709 | 705 | 709 | 4,900 |
2018/01/24 | 709 | 709 | 702 | 705 | 9,000 |
2018/01/23 | 698 | 709 | 698 | 702 | 9,900 |
2018/01/22 | 689 | 696 | 689 | 696 | 6,100 |
2018/01/19 | 684 | 690 | 680 | 687 | 7,800 |
2018/01/18 | 686 | 688 | 679 | 685 | 5,200 |
2018/01/17 | 685 | 689 | 677 | 683 | 7,600 |
2018/01/16 | 678 | 692 | 676 | 687 | 14,900 |
2018/01/15 | 693 | 696 | 678 | 681 | 27,800 |
2018/01/12 | 702 | 703 | 700 | 700 | 10,100 |
2018/01/11 | 709 | 709 | 704 | 704 | 12,300 |
2018/01/10 | 716 | 716 | 708 | 710 | 17,900 |
2018/01/09 | 718 | 720 | 713 | 716 | 10,900 |
2018/01/05 | 717 | 719 | 711 | 718 | 7,200 |
2018/01/04 | 716 | 719 | 710 | 717 | 7,700 |