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 |
---|---|---|---|---|---|
2020/12/30 | 553 | 557 | 553 | 555 | 4,200 |
2020/12/29 | 558 | 558 | 552 | 553 | 5,100 |
2020/12/28 | 560 | 561 | 556 | 558 | 10,400 |
2020/12/25 | 556 | 558 | 555 | 558 | 7,000 |
2020/12/24 | 555 | 556 | 552 | 555 | 12,200 |
2020/12/23 | 550 | 555 | 550 | 555 | 3,600 |
2020/12/22 | 555 | 555 | 550 | 552 | 5,500 |
2020/12/21 | 552 | 553 | 550 | 551 | 2,400 |
2020/12/18 | 555 | 555 | 551 | 553 | 2,000 |
2020/12/17 | 555 | 555 | 550 | 553 | 4,100 |
2020/12/16 | 549 | 554 | 549 | 551 | 3,300 |
2020/12/15 | 549 | 554 | 547 | 547 | 13,200 |
2020/12/14 | 548 | 548 | 545 | 547 | 3,100 |
2020/12/11 | 547 | 548 | 543 | 545 | 3,600 |
2020/12/10 | 546 | 546 | 544 | 544 | 1,600 |
2020/12/09 | 546 | 547 | 543 | 544 | 3,400 |
2020/12/08 | 545 | 546 | 543 | 546 | 1,100 |
2020/12/07 | 542 | 545 | 542 | 545 | 4,000 |
2020/12/04 | 542 | 542 | 540 | 542 | 2,300 |
2020/12/03 | 544 | 544 | 540 | 540 | 2,800 |
2020/12/02 | 542 | 543 | 541 | 542 | 2,600 |
2020/12/01 | 547 | 548 | 543 | 543 | 2,700 |
2020/11/30 | 545 | 546 | 540 | 546 | 7,900 |
2020/11/27 | 543 | 543 | 538 | 539 | 3,200 |
2020/11/26 | 545 | 545 | 538 | 540 | 3,800 |
2020/11/25 | 537 | 542 | 536 | 542 | 6,100 |
2020/11/24 | 537 | 538 | 535 | 537 | 2,200 |
2020/11/20 | 536 | 539 | 534 | 535 | 3,000 |
2020/11/19 | 537 | 540 | 536 | 536 | 1,500 |
2020/11/18 | 540 | 543 | 537 | 537 | 2,300 |
2020/11/17 | 542 | 542 | 538 | 539 | 1,800 |
2020/11/16 | 543 | 544 | 539 | 540 | 3,500 |
2020/11/13 | 543 | 543 | 541 | 541 | 1,900 |
2020/11/12 | 545 | 549 | 542 | 543 | 3,600 |
2020/11/11 | 540 | 550 | 540 | 545 | 6,000 |
2020/11/10 | 539 | 542 | 538 | 539 | 4,900 |
2020/11/09 | 540 | 546 | 537 | 539 | 8,700 |
2020/11/06 | 532 | 536 | 532 | 536 | 4,400 |
2020/11/05 | 536 | 539 | 532 | 532 | 4,400 |
2020/11/04 | 543 | 544 | 534 | 534 | 17,400 |
2020/11/02 | 546 | 552 | 546 | 546 | 3,900 |
2020/10/30 | 555 | 555 | 549 | 550 | 1,300 |
2020/10/29 | 551 | 554 | 550 | 552 | 3,100 |
2020/10/28 | 559 | 560 | 553 | 553 | 11,600 |
2020/10/27 | 556 | 557 | 555 | 557 | 3,400 |
2020/10/26 | 554 | 557 | 551 | 556 | 5,100 |
2020/10/23 | 551 | 552 | 548 | 550 | 2,800 |
2020/10/22 | 550 | 550 | 547 | 547 | 4,300 |
2020/10/21 | 548 | 550 | 547 | 549 | 1,900 |
2020/10/20 | 545 | 548 | 545 | 545 | 7,100 |
2020/10/19 | 543 | 544 | 539 | 544 | 2,800 |
2020/10/16 | 540 | 543 | 539 | 543 | 4,000 |
2020/10/15 | 542 | 542 | 540 | 541 | 3,000 |
2020/10/14 | 541 | 543 | 540 | 542 | 3,700 |
2020/10/13 | 541 | 542 | 540 | 541 | 1,700 |
2020/10/12 | 540 | 541 | 538 | 541 | 3,000 |
2020/10/09 | 534 | 540 | 533 | 540 | 5,800 |
2020/10/08 | 531 | 535 | 530 | 534 | 6,000 |
2020/10/07 | 536 | 536 | 532 | 534 | 5,300 |
2020/10/06 | 539 | 541 | 535 | 540 | 5,400 |
2020/10/05 | 536 | 545 | 534 | 539 | 10,900 |
2020/10/02 | 535 | 547 | 534 | 543 | 15,600 |
2020/09/30 | 535 | 535 | 530 | 534 | 5,300 |
2020/09/29 | 530 | 535 | 530 | 533 | 7,700 |
2020/09/28 | 530 | 530 | 527 | 529 | 4,300 |
2020/09/25 | 525 | 527 | 524 | 527 | 3,400 |
2020/09/24 | 522 | 525 | 522 | 525 | 2,500 |
2020/09/23 | 522 | 525 | 521 | 522 | 3,200 |
2020/09/18 | 522 | 522 | 520 | 522 | 3,900 |
2020/09/17 | 521 | 522 | 519 | 520 | 1,600 |
2020/09/16 | 520 | 520 | 518 | 520 | 1,400 |
2020/09/15 | 520 | 520 | 518 | 519 | 2,300 |
2020/09/14 | 520 | 520 | 518 | 520 | 2,900 |
2020/09/11 | 517 | 520 | 517 | 520 | 2,300 |
2020/09/10 | 518 | 519 | 515 | 517 | 2,900 |
2020/09/09 | 515 | 518 | 514 | 515 | 700 |
2020/09/08 | 515 | 517 | 513 | 513 | 2,100 |
2020/09/07 | 515 | 517 | 514 | 515 | 1,900 |
2020/09/04 | 512 | 519 | 512 | 515 | 4,000 |
2020/09/03 | 516 | 519 | 515 | 515 | 3,300 |
2020/09/02 | 519 | 520 | 516 | 519 | 1,600 |
2020/09/01 | 515 | 520 | 515 | 519 | 6,100 |
2020/08/31 | 517 | 518 | 514 | 515 | 4,700 |
2020/08/28 | 516 | 516 | 512 | 512 | 4,400 |
2020/08/27 | 515 | 515 | 513 | 513 | 3,500 |
2020/08/26 | 515 | 515 | 513 | 515 | 2,500 |
2020/08/25 | 512 | 514 | 512 | 514 | 1,600 |
2020/08/24 | 512 | 513 | 511 | 513 | 3,200 |
2020/08/21 | 512 | 512 | 509 | 511 | 2,500 |
2020/08/20 | 510 | 512 | 510 | 512 | 1,700 |
2020/08/19 | 509 | 512 | 509 | 510 | 800 |
2020/08/18 | 513 | 514 | 509 | 509 | 2,700 |
2020/08/17 | 508 | 512 | 508 | 512 | 1,200 |
2020/08/14 | 512 | 513 | 507 | 508 | 3,600 |
2020/08/13 | 511 | 515 | 507 | 510 | 4,500 |
2020/08/12 | 510 | 511 | 507 | 507 | 3,800 |
2020/08/11 | 506 | 508 | 506 | 507 | 2,100 |
2020/08/07 | 505 | 507 | 505 | 506 | 1,300 |
2020/08/06 | 506 | 507 | 504 | 506 | 1,800 |
2020/08/05 | 506 | 507 | 503 | 504 | 4,200 |
2020/08/04 | 509 | 509 | 504 | 506 | 2,800 |
2020/08/03 | 511 | 511 | 507 | 507 | 2,300 |
2020/07/31 | 510 | 510 | 505 | 510 | 8,100 |
2020/07/30 | 512 | 513 | 511 | 511 | 1,200 |
2020/07/29 | 514 | 514 | 511 | 512 | 900 |
2020/07/28 | 515 | 515 | 512 | 514 | 3,100 |
2020/07/27 | 511 | 514 | 510 | 514 | 3,500 |
2020/07/22 | 517 | 517 | 513 | 513 | 1,100 |
2020/07/21 | 515 | 518 | 512 | 516 | 2,700 |
2020/07/20 | 511 | 514 | 509 | 513 | 2,900 |
2020/07/17 | 511 | 512 | 510 | 511 | 1,300 |
2020/07/16 | 510 | 511 | 509 | 511 | 1,700 |
2020/07/15 | 509 | 511 | 507 | 510 | 3,400 |
2020/07/14 | 510 | 510 | 509 | 510 | 1,200 |
2020/07/13 | 510 | 511 | 508 | 510 | 2,600 |
2020/07/10 | 514 | 515 | 510 | 510 | 1,500 |
2020/07/09 | 514 | 514 | 512 | 512 | 2,400 |
2020/07/08 | 516 | 516 | 515 | 515 | 1,300 |
2020/07/07 | 515 | 516 | 513 | 513 | 1,300 |
2020/07/06 | 507 | 512 | 507 | 511 | 2,500 |
2020/07/03 | 516 | 519 | 505 | 505 | 13,800 |
2020/07/02 | 520 | 520 | 517 | 517 | 1,200 |
2020/07/01 | 520 | 521 | 517 | 517 | 4,400 |
2020/06/30 | 521 | 522 | 521 | 522 | 1,900 |
2020/06/29 | 523 | 523 | 520 | 521 | 4,000 |
2020/06/26 | 520 | 521 | 517 | 521 | 3,900 |
2020/06/25 | 521 | 521 | 517 | 518 | 3,600 |
2020/06/24 | 520 | 521 | 519 | 521 | 3,600 |
2020/06/23 | 520 | 521 | 518 | 519 | 1,900 |
2020/06/22 | 521 | 521 | 518 | 519 | 2,500 |
2020/06/19 | 516 | 520 | 516 | 518 | 4,100 |
2020/06/18 | 519 | 521 | 518 | 519 | 1,300 |
2020/06/17 | 521 | 521 | 519 | 519 | 2,800 |
2020/06/16 | 519 | 520 | 516 | 519 | 4,900 |
2020/06/15 | 515 | 519 | 515 | 518 | 7,000 |
2020/06/12 | 511 | 517 | 510 | 515 | 9,200 |
2020/06/11 | 515 | 518 | 514 | 516 | 2,300 |
2020/06/10 | 511 | 520 | 510 | 518 | 6,200 |
2020/06/09 | 514 | 515 | 512 | 512 | 3,700 |
2020/06/08 | 515 | 515 | 513 | 514 | 2,400 |
2020/06/05 | 514 | 516 | 512 | 513 | 3,700 |
2020/06/04 | 515 | 516 | 514 | 515 | 1,300 |
2020/06/03 | 515 | 518 | 512 | 515 | 2,900 |
2020/06/02 | 514 | 515 | 511 | 515 | 3,400 |
2020/06/01 | 510 | 513 | 510 | 512 | 3,000 |
2020/05/29 | 510 | 514 | 510 | 513 | 2,700 |
2020/05/28 | 514 | 514 | 509 | 510 | 5,400 |
2020/05/27 | 509 | 510 | 505 | 510 | 3,300 |
2020/05/26 | 508 | 509 | 505 | 506 | 4,200 |
2020/05/25 | 504 | 508 | 502 | 508 | 4,400 |
2020/05/22 | 502 | 504 | 500 | 500 | 10,800 |
2020/05/21 | 502 | 505 | 502 | 502 | 6,400 |
2020/05/20 | 508 | 519 | 501 | 501 | 31,800 |
2020/05/19 | 510 | 512 | 505 | 512 | 5,500 |
2020/05/18 | 509 | 509 | 500 | 508 | 10,200 |
2020/05/15 | 505 | 509 | 501 | 509 | 4,900 |
2020/05/14 | 507 | 509 | 504 | 505 | 3,100 |
2020/05/13 | 505 | 507 | 504 | 506 | 1,300 |
2020/05/12 | 515 | 515 | 501 | 503 | 13,400 |
2020/05/11 | 509 | 512 | 508 | 512 | 7,600 |
2020/05/08 | 507 | 510 | 506 | 509 | 3,800 |
2020/05/07 | 507 | 507 | 504 | 507 | 2,000 |
2020/05/01 | 508 | 508 | 501 | 505 | 8,200 |
2020/04/30 | 508 | 509 | 504 | 508 | 8,100 |
2020/04/28 | 507 | 507 | 501 | 505 | 6,400 |
2020/04/27 | 500 | 506 | 498 | 506 | 6,700 |
2020/04/24 | 500 | 500 | 496 | 499 | 5,600 |
2020/04/23 | 495 | 498 | 495 | 496 | 4,800 |
2020/04/22 | 499 | 499 | 494 | 496 | 6,200 |
2020/04/21 | 492 | 499 | 492 | 498 | 1,700 |
2020/04/20 | 495 | 500 | 492 | 492 | 6,900 |
2020/04/17 | 492 | 495 | 491 | 495 | 3,400 |
2020/04/16 | 496 | 499 | 491 | 492 | 3,200 |
2020/04/15 | 500 | 500 | 495 | 498 | 2,100 |
2020/04/14 | 498 | 498 | 493 | 495 | 3,700 |
2020/04/13 | 490 | 493 | 490 | 492 | 3,300 |
2020/04/10 | 491 | 495 | 490 | 491 | 2,500 |
2020/04/09 | 496 | 500 | 490 | 490 | 4,000 |
2020/04/08 | 484 | 497 | 484 | 497 | 4,400 |
2020/04/07 | 480 | 486 | 480 | 484 | 7,000 |
2020/04/06 | 480 | 480 | 473 | 477 | 13,200 |
2020/04/03 | 490 | 492 | 480 | 481 | 8,600 |
2020/04/02 | 495 | 496 | 490 | 490 | 9,800 |
2020/04/01 | 495 | 500 | 495 | 495 | 6,400 |
2020/03/31 | 504 | 504 | 495 | 501 | 10,400 |
2020/03/30 | 505 | 510 | 498 | 503 | 31,200 |
2020/03/27 | 520 | 535 | 520 | 531 | 44,700 |
2020/03/26 | 528 | 530 | 520 | 528 | 18,200 |
2020/03/25 | 530 | 532 | 522 | 532 | 13,600 |
2020/03/24 | 510 | 515 | 510 | 512 | 12,900 |
2020/03/23 | 502 | 505 | 501 | 505 | 10,600 |
2020/03/19 | 501 | 504 | 500 | 500 | 11,900 |
2020/03/18 | 501 | 509 | 501 | 501 | 13,600 |
2020/03/17 | 498 | 508 | 493 | 504 | 10,000 |
2020/03/16 | 514 | 515 | 500 | 500 | 16,100 |
2020/03/13 | 501 | 504 | 492 | 499 | 20,500 |
2020/03/12 | 513 | 518 | 510 | 514 | 9,100 |
2020/03/11 | 515 | 523 | 513 | 513 | 6,300 |
2020/03/10 | 501 | 513 | 500 | 510 | 11,700 |
2020/03/09 | 525 | 525 | 510 | 510 | 22,700 |
2020/03/06 | 540 | 545 | 530 | 531 | 18,700 |
2020/03/05 | 546 | 546 | 540 | 545 | 6,000 |
2020/03/04 | 532 | 537 | 532 | 536 | 6,100 |
2020/03/03 | 546 | 547 | 531 | 531 | 32,000 |
2020/03/02 | 538 | 556 | 537 | 546 | 13,800 |
2020/02/28 | 552 | 552 | 537 | 540 | 24,200 |
2020/02/27 | 558 | 560 | 555 | 556 | 7,900 |
2020/02/26 | 556 | 560 | 555 | 560 | 6,700 |
2020/02/25 | 555 | 560 | 555 | 556 | 11,300 |
2020/02/21 | 562 | 564 | 559 | 561 | 3,500 |
2020/02/20 | 562 | 565 | 560 | 560 | 4,700 |
2020/02/19 | 559 | 561 | 557 | 561 | 4,700 |
2020/02/18 | 562 | 564 | 559 | 559 | 10,500 |
2020/02/17 | 568 | 568 | 563 | 563 | 6,100 |
2020/02/14 | 567 | 569 | 565 | 566 | 4,400 |
2020/02/13 | 570 | 570 | 567 | 567 | 2,500 |
2020/02/12 | 569 | 569 | 565 | 569 | 5,800 |
2020/02/10 | 565 | 568 | 565 | 568 | 3,800 |
2020/02/07 | 566 | 566 | 564 | 564 | 2,600 |
2020/02/06 | 567 | 567 | 564 | 564 | 5,400 |
2020/02/05 | 569 | 569 | 563 | 567 | 5,200 |
2020/02/04 | 560 | 565 | 560 | 564 | 6,900 |
2020/02/03 | 560 | 563 | 560 | 561 | 8,600 |
2020/01/31 | 562 | 569 | 561 | 562 | 9,100 |
2020/01/30 | 566 | 567 | 562 | 563 | 9,500 |
2020/01/29 | 570 | 570 | 566 | 567 | 5,000 |
2020/01/28 | 571 | 571 | 566 | 568 | 7,900 |
2020/01/27 | 572 | 574 | 570 | 571 | 10,300 |
2020/01/24 | 570 | 574 | 570 | 570 | 6,300 |
2020/01/23 | 570 | 575 | 567 | 570 | 16,800 |
2020/01/22 | 567 | 568 | 565 | 568 | 11,000 |
2020/01/21 | 565 | 565 | 563 | 564 | 8,100 |
2020/01/20 | 564 | 565 | 562 | 565 | 11,200 |
2020/01/17 | 563 | 564 | 561 | 563 | 6,800 |
2020/01/16 | 563 | 563 | 561 | 562 | 3,500 |
2020/01/15 | 563 | 563 | 561 | 561 | 6,000 |
2020/01/14 | 562 | 564 | 560 | 562 | 9,400 |
2020/01/10 | 560 | 564 | 558 | 559 | 12,600 |
2020/01/09 | 558 | 559 | 557 | 558 | 4,200 |
2020/01/08 | 557 | 559 | 556 | 556 | 7,000 |
2020/01/07 | 559 | 560 | 557 | 558 | 9,300 |
2020/01/06 | 560 | 560 | 556 | 556 | 12,600 |