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 |
---|---|---|---|---|---|
2019/12/30 | 559 | 560 | 557 | 559 | 7,900 |
2019/12/27 | 557 | 558 | 555 | 556 | 6,400 |
2019/12/26 | 555 | 556 | 554 | 556 | 8,800 |
2019/12/25 | 552 | 553 | 551 | 553 | 11,500 |
2019/12/24 | 555 | 555 | 552 | 552 | 8,700 |
2019/12/23 | 556 | 557 | 554 | 554 | 14,300 |
2019/12/20 | 557 | 560 | 554 | 556 | 13,300 |
2019/12/19 | 559 | 559 | 554 | 554 | 15,600 |
2019/12/18 | 559 | 559 | 556 | 556 | 9,800 |
2019/12/17 | 562 | 562 | 559 | 559 | 11,100 |
2019/12/16 | 563 | 564 | 561 | 561 | 7,200 |
2019/12/13 | 562 | 565 | 562 | 562 | 3,600 |
2019/12/12 | 564 | 564 | 562 | 562 | 5,600 |
2019/12/11 | 564 | 565 | 563 | 564 | 3,300 |
2019/12/10 | 564 | 565 | 563 | 564 | 6,200 |
2019/12/09 | 563 | 564 | 562 | 564 | 5,600 |
2019/12/06 | 561 | 563 | 560 | 562 | 8,900 |
2019/12/05 | 561 | 562 | 560 | 561 | 6,100 |
2019/12/04 | 560 | 562 | 559 | 560 | 7,100 |
2019/12/03 | 560 | 560 | 559 | 559 | 900 |
2019/12/02 | 560 | 561 | 559 | 560 | 4,100 |
2019/11/29 | 561 | 561 | 558 | 558 | 3,400 |
2019/11/28 | 560 | 561 | 558 | 561 | 3,700 |
2019/11/27 | 558 | 560 | 557 | 560 | 3,200 |
2019/11/26 | 560 | 560 | 557 | 558 | 5,700 |
2019/11/25 | 560 | 560 | 556 | 558 | 8,000 |
2019/11/22 | 558 | 560 | 557 | 560 | 1,500 |
2019/11/21 | 558 | 559 | 556 | 558 | 3,700 |
2019/11/20 | 557 | 559 | 557 | 558 | 4,300 |
2019/11/19 | 558 | 558 | 555 | 558 | 4,400 |
2019/11/18 | 556 | 558 | 556 | 557 | 2,000 |
2019/11/15 | 555 | 558 | 555 | 558 | 2,600 |
2019/11/14 | 557 | 558 | 555 | 555 | 2,400 |
2019/11/13 | 556 | 558 | 555 | 557 | 5,600 |
2019/11/12 | 556 | 557 | 556 | 556 | 3,500 |
2019/11/11 | 556 | 557 | 555 | 556 | 2,700 |
2019/11/08 | 554 | 556 | 554 | 555 | 5,800 |
2019/11/07 | 555 | 557 | 554 | 557 | 2,300 |
2019/11/06 | 558 | 559 | 555 | 555 | 5,800 |
2019/11/05 | 558 | 559 | 554 | 558 | 9,200 |
2019/11/01 | 557 | 559 | 556 | 558 | 5,200 |
2019/10/31 | 557 | 557 | 554 | 554 | 5,200 |
2019/10/30 | 558 | 558 | 554 | 555 | 4,600 |
2019/10/29 | 554 | 557 | 554 | 556 | 5,100 |
2019/10/28 | 555 | 557 | 554 | 557 | 10,600 |
2019/10/25 | 557 | 557 | 553 | 556 | 3,900 |
2019/10/24 | 555 | 555 | 553 | 553 | 4,700 |
2019/10/23 | 560 | 560 | 556 | 557 | 1,700 |
2019/10/21 | 559 | 560 | 556 | 558 | 3,300 |
2019/10/18 | 559 | 559 | 556 | 558 | 1,900 |
2019/10/17 | 557 | 558 | 555 | 555 | 3,900 |
2019/10/16 | 560 | 560 | 555 | 557 | 3,600 |
2019/10/15 | 551 | 557 | 551 | 557 | 5,300 |
2019/10/11 | 550 | 550 | 548 | 550 | 1,300 |
2019/10/10 | 548 | 550 | 548 | 549 | 1,100 |
2019/10/09 | 549 | 550 | 546 | 547 | 2,600 |
2019/10/08 | 547 | 549 | 546 | 548 | 1,800 |
2019/10/07 | 548 | 550 | 546 | 548 | 7,300 |
2019/10/04 | 547 | 549 | 547 | 547 | 2,000 |
2019/10/03 | 549 | 550 | 546 | 546 | 4,800 |
2019/10/02 | 547 | 550 | 546 | 550 | 2,300 |
2019/10/01 | 550 | 550 | 546 | 549 | 7,900 |
2019/09/30 | 550 | 550 | 547 | 550 | 4,900 |
2019/09/27 | 546 | 548 | 544 | 548 | 10,200 |
2019/09/26 | 545 | 548 | 545 | 545 | 3,100 |
2019/09/25 | 546 | 546 | 542 | 543 | 4,400 |
2019/09/24 | 544 | 548 | 543 | 546 | 7,700 |
2019/09/20 | 543 | 544 | 542 | 543 | 1,500 |
2019/09/19 | 544 | 544 | 541 | 543 | 1,400 |
2019/09/18 | 545 | 545 | 541 | 541 | 2,100 |
2019/09/17 | 545 | 545 | 542 | 543 | 2,700 |
2019/09/13 | 542 | 544 | 541 | 542 | 2,000 |
2019/09/12 | 544 | 544 | 542 | 542 | 1,900 |
2019/09/11 | 543 | 544 | 540 | 544 | 1,900 |
2019/09/10 | 539 | 540 | 539 | 540 | 1,100 |
2019/09/09 | 543 | 543 | 538 | 538 | 4,100 |
2019/09/06 | 543 | 543 | 539 | 539 | 2,900 |
2019/09/05 | 543 | 544 | 542 | 543 | 1,200 |
2019/09/04 | 544 | 544 | 543 | 543 | 800 |
2019/09/03 | 541 | 544 | 541 | 542 | 1,200 |
2019/09/02 | 540 | 543 | 540 | 542 | 1,900 |
2019/08/30 | 538 | 542 | 538 | 541 | 1,300 |
2019/08/29 | 538 | 540 | 538 | 538 | 1,000 |
2019/08/28 | 539 | 539 | 536 | 539 | 5,400 |
2019/08/27 | 537 | 539 | 537 | 539 | 4,600 |
2019/08/26 | 539 | 540 | 538 | 539 | 2,500 |
2019/08/23 | 539 | 540 | 539 | 540 | 1,200 |
2019/08/22 | 541 | 542 | 539 | 539 | 4,600 |
2019/08/21 | 541 | 541 | 541 | 541 | 1,400 |
2019/08/20 | 542 | 542 | 542 | 542 | 900 |
2019/08/19 | 544 | 544 | 541 | 543 | 2,100 |
2019/08/16 | 544 | 545 | 543 | 544 | 1,900 |
2019/08/15 | 545 | 545 | 544 | 544 | 1,400 |
2019/08/14 | 547 | 547 | 545 | 546 | 1,000 |
2019/08/13 | 547 | 548 | 547 | 547 | 1,300 |
2019/08/09 | 547 | 554 | 547 | 551 | 2,500 |
2019/08/08 | 549 | 550 | 549 | 549 | 500 |
2019/08/07 | 546 | 549 | 545 | 547 | 2,000 |
2019/08/06 | 545 | 546 | 541 | 545 | 3,300 |
2019/08/05 | 550 | 554 | 545 | 545 | 3,000 |
2019/08/02 | 553 | 553 | 550 | 550 | 2,900 |
2019/08/01 | 559 | 560 | 553 | 553 | 3,200 |
2019/07/31 | 557 | 562 | 555 | 555 | 4,000 |
2019/07/30 | 559 | 559 | 554 | 554 | 2,800 |
2019/07/29 | 560 | 560 | 558 | 559 | 3,000 |
2019/07/26 | 554 | 558 | 554 | 558 | 1,600 |
2019/07/25 | 558 | 559 | 553 | 556 | 3,100 |
2019/07/24 | 556 | 557 | 555 | 557 | 1,500 |
2019/07/23 | 557 | 560 | 555 | 556 | 1,800 |
2019/07/22 | 558 | 558 | 555 | 555 | 600 |
2019/07/19 | 553 | 558 | 553 | 558 | 1,800 |
2019/07/18 | 555 | 556 | 552 | 553 | 900 |
2019/07/17 | 554 | 556 | 552 | 555 | 4,200 |
2019/07/16 | 554 | 555 | 553 | 554 | 1,400 |
2019/07/12 | 556 | 558 | 554 | 554 | 2,800 |
2019/07/11 | 557 | 558 | 555 | 556 | 2,000 |
2019/07/10 | 565 | 569 | 554 | 554 | 10,300 |
2019/07/09 | 565 | 565 | 563 | 564 | 1,300 |
2019/07/08 | 564 | 565 | 562 | 565 | 2,900 |
2019/07/05 | 563 | 565 | 560 | 564 | 3,300 |
2019/07/04 | 564 | 564 | 562 | 564 | 1,100 |
2019/07/03 | 560 | 563 | 560 | 563 | 900 |
2019/07/02 | 561 | 562 | 561 | 561 | 2,000 |
2019/07/01 | 563 | 563 | 560 | 561 | 2,800 |
2019/06/28 | 566 | 566 | 557 | 563 | 5,700 |
2019/06/27 | 555 | 560 | 555 | 560 | 2,800 |
2019/06/26 | 555 | 555 | 552 | 555 | 1,000 |
2019/06/25 | 554 | 555 | 553 | 553 | 500 |
2019/06/24 | 551 | 554 | 551 | 554 | 1,800 |
2019/06/21 | 554 | 555 | 549 | 554 | 1,900 |
2019/06/20 | 554 | 554 | 550 | 550 | 900 |
2019/06/19 | 550 | 552 | 550 | 551 | 1,400 |
2019/06/18 | 551 | 553 | 551 | 552 | 1,800 |
2019/06/17 | 553 | 553 | 551 | 551 | 1,400 |
2019/06/14 | 549 | 551 | 549 | 551 | 2,800 |
2019/06/13 | 546 | 547 | 545 | 547 | 2,500 |
2019/06/12 | 542 | 549 | 542 | 548 | 6,100 |
2019/06/11 | 549 | 549 | 547 | 549 | 1,600 |
2019/06/10 | 545 | 546 | 544 | 546 | 2,100 |
2019/06/07 | 545 | 545 | 543 | 543 | 1,800 |
2019/06/06 | 543 | 548 | 543 | 544 | 1,500 |
2019/06/05 | 543 | 545 | 543 | 543 | 1,400 |
2019/06/04 | 544 | 544 | 542 | 543 | 700 |
2019/06/03 | 543 | 543 | 541 | 541 | 1,600 |
2019/05/31 | 545 | 545 | 541 | 541 | 2,100 |
2019/05/30 | 543 | 545 | 542 | 544 | 1,200 |
2019/05/29 | 542 | 547 | 542 | 545 | 1,000 |
2019/05/28 | 550 | 551 | 542 | 542 | 3,600 |
2019/05/27 | 551 | 551 | 541 | 544 | 3,500 |
2019/05/24 | 544 | 546 | 542 | 543 | 1,400 |
2019/05/23 | 546 | 546 | 542 | 542 | 1,800 |
2019/05/22 | 544 | 546 | 544 | 546 | 700 |
2019/05/21 | 543 | 545 | 543 | 544 | 800 |
2019/05/20 | 545 | 546 | 542 | 545 | 1,200 |
2019/05/17 | 541 | 545 | 541 | 543 | 600 |
2019/05/16 | 540 | 546 | 540 | 541 | 1,400 |
2019/05/15 | 541 | 544 | 541 | 541 | 2,000 |
2019/05/14 | 540 | 544 | 540 | 541 | 3,900 |
2019/05/13 | 550 | 550 | 544 | 547 | 5,500 |
2019/05/10 | 553 | 555 | 552 | 552 | 1,900 |
2019/05/09 | 561 | 561 | 553 | 553 | 2,900 |
2019/05/08 | 557 | 557 | 553 | 554 | 3,000 |
2019/05/07 | 562 | 568 | 557 | 557 | 6,800 |
2019/04/26 | 580 | 580 | 557 | 557 | 13,900 |
2019/04/25 | 570 | 570 | 563 | 566 | 1,600 |
2019/04/24 | 559 | 567 | 559 | 563 | 3,300 |
2019/04/23 | 559 | 560 | 556 | 557 | 1,700 |
2019/04/22 | 556 | 560 | 556 | 559 | 1,200 |
2019/04/19 | 557 | 560 | 555 | 555 | 1,200 |
2019/04/18 | 560 | 565 | 557 | 557 | 3,100 |
2019/04/17 | 559 | 559 | 556 | 559 | 1,500 |
2019/04/16 | 556 | 560 | 552 | 556 | 5,700 |
2019/04/15 | 563 | 564 | 559 | 559 | 5,300 |
2019/04/12 | 565 | 566 | 564 | 564 | 1,800 |
2019/04/11 | 568 | 568 | 565 | 566 | 800 |
2019/04/10 | 565 | 570 | 564 | 565 | 3,600 |
2019/04/09 | 570 | 570 | 566 | 566 | 3,100 |
2019/04/08 | 572 | 574 | 570 | 570 | 2,700 |
2019/04/05 | 572 | 576 | 571 | 574 | 2,600 |
2019/04/04 | 572 | 572 | 570 | 572 | 1,600 |
2019/04/03 | 570 | 574 | 569 | 570 | 5,200 |
2019/04/02 | 582 | 590 | 570 | 570 | 8,400 |
2019/04/01 | 584 | 585 | 572 | 572 | 7,900 |
2019/03/29 | 583 | 583 | 576 | 576 | 4,800 |
2019/03/28 | 583 | 585 | 578 | 578 | 6,200 |
2019/03/27 | 571 | 585 | 571 | 581 | 23,100 |
2019/03/26 | 610 | 614 | 609 | 612 | 27,000 |
2019/03/25 | 610 | 611 | 607 | 611 | 10,900 |
2019/03/22 | 608 | 612 | 608 | 610 | 7,900 |
2019/03/20 | 604 | 608 | 603 | 608 | 8,600 |
2019/03/19 | 608 | 610 | 604 | 605 | 6,500 |
2019/03/18 | 596 | 609 | 595 | 608 | 23,900 |
2019/03/15 | 613 | 615 | 613 | 615 | 5,100 |
2019/03/14 | 609 | 612 | 609 | 612 | 3,400 |
2019/03/13 | 607 | 610 | 607 | 610 | 3,400 |
2019/03/12 | 608 | 609 | 606 | 607 | 4,900 |
2019/03/11 | 607 | 608 | 606 | 608 | 3,300 |
2019/03/08 | 607 | 609 | 605 | 608 | 6,000 |
2019/03/07 | 609 | 610 | 605 | 608 | 5,900 |
2019/03/06 | 608 | 610 | 607 | 610 | 3,600 |
2019/03/05 | 609 | 609 | 606 | 607 | 4,300 |
2019/03/04 | 612 | 612 | 608 | 608 | 8,100 |
2019/03/01 | 610 | 612 | 609 | 610 | 5,400 |
2019/02/28 | 612 | 613 | 610 | 611 | 7,100 |
2019/02/27 | 617 | 617 | 613 | 615 | 5,000 |
2019/02/26 | 615 | 618 | 615 | 618 | 6,100 |
2019/02/25 | 616 | 616 | 613 | 615 | 6,400 |
2019/02/22 | 612 | 614 | 611 | 614 | 3,300 |
2019/02/21 | 609 | 613 | 607 | 612 | 3,300 |
2019/02/20 | 607 | 609 | 607 | 607 | 1,800 |
2019/02/19 | 605 | 609 | 604 | 606 | 3,300 |
2019/02/18 | 605 | 605 | 601 | 605 | 3,200 |
2019/02/15 | 603 | 604 | 600 | 601 | 4,000 |
2019/02/14 | 602 | 605 | 600 | 603 | 4,000 |
2019/02/13 | 602 | 606 | 602 | 602 | 3,700 |
2019/02/12 | 604 | 604 | 601 | 603 | 1,700 |
2019/02/08 | 601 | 601 | 600 | 601 | 2,500 |
2019/02/07 | 603 | 604 | 601 | 602 | 2,000 |
2019/02/06 | 605 | 605 | 601 | 601 | 3,300 |
2019/02/05 | 600 | 602 | 600 | 602 | 2,400 |
2019/02/04 | 605 | 605 | 600 | 600 | 2,900 |
2019/02/01 | 605 | 605 | 601 | 605 | 2,700 |
2019/01/31 | 606 | 606 | 600 | 603 | 2,600 |
2019/01/30 | 595 | 604 | 588 | 601 | 11,100 |
2019/01/29 | 605 | 610 | 590 | 599 | 23,800 |
2019/01/28 | 602 | 604 | 599 | 601 | 8,300 |
2019/01/25 | 596 | 600 | 594 | 600 | 3,800 |
2019/01/24 | 597 | 597 | 595 | 596 | 1,100 |
2019/01/23 | 597 | 597 | 591 | 591 | 4,100 |
2019/01/22 | 593 | 596 | 590 | 592 | 2,900 |
2019/01/21 | 590 | 595 | 590 | 591 | 3,200 |
2019/01/18 | 583 | 590 | 583 | 590 | 2,800 |
2019/01/17 | 580 | 582 | 578 | 582 | 3,400 |
2019/01/16 | 579 | 579 | 571 | 576 | 2,600 |
2019/01/15 | 582 | 582 | 570 | 579 | 2,800 |
2019/01/11 | 573 | 582 | 570 | 582 | 3,600 |
2019/01/10 | 578 | 578 | 573 | 573 | 2,100 |
2019/01/09 | 573 | 578 | 571 | 578 | 3,000 |
2019/01/08 | 566 | 573 | 566 | 571 | 5,200 |
2019/01/07 | 567 | 569 | 561 | 567 | 2,900 |
2019/01/04 | 540 | 565 | 540 | 565 | 6,600 |