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 |
|---|---|---|---|---|---|
| 2022/12/30 | 495 | 514 | 492 | 514 | 21,500 |
| 2022/12/29 | 492 | 495 | 492 | 495 | 5,900 |
| 2022/12/28 | 495 | 496 | 492 | 492 | 8,300 |
| 2022/12/27 | 500 | 502 | 493 | 496 | 16,200 |
| 2022/12/26 | 500 | 502 | 497 | 500 | 16,500 |
| 2022/12/23 | 497 | 505 | 492 | 502 | 17,900 |
| 2022/12/22 | 493 | 502 | 490 | 498 | 13,500 |
| 2022/12/21 | 487 | 493 | 487 | 489 | 8,800 |
| 2022/12/20 | 499 | 505 | 485 | 487 | 27,500 |
| 2022/12/19 | 496 | 507 | 496 | 498 | 24,500 |
| 2022/12/16 | 498 | 498 | 492 | 493 | 6,300 |
| 2022/12/15 | 500 | 500 | 496 | 499 | 6,400 |
| 2022/12/14 | 495 | 502 | 492 | 500 | 16,300 |
| 2022/12/13 | 492 | 500 | 492 | 495 | 20,100 |
| 2022/12/12 | 491 | 500 | 491 | 493 | 18,900 |
| 2022/12/09 | 485 | 493 | 485 | 491 | 9,600 |
| 2022/12/08 | 486 | 488 | 483 | 487 | 3,900 |
| 2022/12/07 | 484 | 488 | 482 | 487 | 5,400 |
| 2022/12/06 | 484 | 485 | 478 | 485 | 7,800 |
| 2022/12/05 | 483 | 484 | 481 | 483 | 7,300 |
| 2022/12/02 | 480 | 481 | 477 | 481 | 3,200 |
| 2022/12/01 | 478 | 482 | 478 | 480 | 3,900 |
| 2022/11/30 | 477 | 478 | 476 | 478 | 2,000 |
| 2022/11/29 | 482 | 482 | 477 | 480 | 7,800 |
| 2022/11/28 | 486 | 490 | 482 | 482 | 11,100 |
| 2022/11/25 | 476 | 486 | 476 | 486 | 9,300 |
| 2022/11/24 | 474 | 481 | 473 | 477 | 17,500 |
| 2022/11/22 | 470 | 474 | 470 | 472 | 2,500 |
| 2022/11/21 | 470 | 475 | 468 | 472 | 4,900 |
| 2022/11/18 | 474 | 474 | 467 | 470 | 10,200 |
| 2022/11/17 | 472 | 473 | 471 | 472 | 3,300 |
| 2022/11/16 | 473 | 476 | 468 | 470 | 6,000 |
| 2022/11/15 | 472 | 478 | 472 | 473 | 3,000 |
| 2022/11/14 | 473 | 475 | 472 | 472 | 4,300 |
| 2022/11/11 | 484 | 485 | 473 | 473 | 9,000 |
| 2022/11/10 | 472 | 478 | 472 | 476 | 3,300 |
| 2022/11/09 | 478 | 478 | 473 | 475 | 5,800 |
| 2022/11/08 | 477 | 481 | 471 | 478 | 9,500 |
| 2022/11/07 | 478 | 480 | 477 | 477 | 5,500 |
| 2022/11/04 | 464 | 478 | 464 | 477 | 10,400 |
| 2022/11/02 | 461 | 468 | 461 | 467 | 5,600 |
| 2022/11/01 | 473 | 473 | 462 | 462 | 23,100 |
| 2022/10/31 | 490 | 490 | 476 | 479 | 26,700 |
| 2022/10/28 | 479 | 479 | 474 | 475 | 5,100 |
| 2022/10/27 | 472 | 477 | 472 | 477 | 3,400 |
| 2022/10/26 | 470 | 473 | 470 | 473 | 3,500 |
| 2022/10/25 | 470 | 470 | 467 | 468 | 3,200 |
| 2022/10/24 | 467 | 470 | 462 | 470 | 4,900 |
| 2022/10/21 | 464 | 467 | 463 | 466 | 2,100 |
| 2022/10/20 | 465 | 465 | 463 | 465 | 2,500 |
| 2022/10/19 | 464 | 467 | 463 | 465 | 3,600 |
| 2022/10/18 | 464 | 466 | 460 | 466 | 4,600 |
| 2022/10/17 | 467 | 467 | 462 | 464 | 4,400 |
| 2022/10/14 | 469 | 469 | 460 | 467 | 13,500 |
| 2022/10/13 | 475 | 513 | 462 | 467 | 96,500 |
| 2022/10/12 | 458 | 480 | 455 | 480 | 16,000 |
| 2022/10/11 | 463 | 463 | 458 | 458 | 3,000 |
| 2022/10/07 | 465 | 465 | 461 | 463 | 3,200 |
| 2022/10/06 | 458 | 464 | 458 | 464 | 3,500 |
| 2022/10/05 | 463 | 465 | 458 | 460 | 5,500 |
| 2022/10/04 | 467 | 468 | 455 | 463 | 6,800 |
| 2022/10/03 | 455 | 470 | 455 | 468 | 5,400 |
| 2022/09/30 | 468 | 470 | 458 | 460 | 4,800 |
| 2022/09/29 | 478 | 478 | 466 | 468 | 3,300 |
| 2022/09/28 | 477 | 477 | 471 | 473 | 5,200 |
| 2022/09/27 | 470 | 475 | 470 | 475 | 1,400 |
| 2022/09/26 | 475 | 475 | 470 | 473 | 4,300 |
| 2022/09/22 | 478 | 478 | 471 | 478 | 2,800 |
| 2022/09/21 | 472 | 479 | 472 | 478 | 3,400 |
| 2022/09/20 | 473 | 473 | 471 | 473 | 1,800 |
| 2022/09/16 | 473 | 473 | 472 | 473 | 2,200 |
| 2022/09/15 | 480 | 480 | 475 | 476 | 2,900 |
| 2022/09/14 | 475 | 475 | 473 | 473 | 3,900 |
| 2022/09/13 | 476 | 479 | 476 | 479 | 2,700 |
| 2022/09/12 | 483 | 490 | 476 | 480 | 5,400 |
| 2022/09/09 | 484 | 486 | 483 | 483 | 3,400 |
| 2022/09/08 | 475 | 484 | 475 | 483 | 9,300 |
| 2022/09/07 | 479 | 479 | 474 | 475 | 6,900 |
| 2022/09/06 | 477 | 480 | 477 | 479 | 2,000 |
| 2022/09/05 | 479 | 488 | 475 | 478 | 5,600 |
| 2022/09/02 | 481 | 486 | 478 | 482 | 6,600 |
| 2022/09/01 | 486 | 486 | 480 | 485 | 5,600 |
| 2022/08/31 | 491 | 491 | 486 | 488 | 4,300 |
| 2022/08/30 | 490 | 492 | 487 | 491 | 6,100 |
| 2022/08/29 | 491 | 493 | 487 | 493 | 9,900 |
| 2022/08/26 | 493 | 494 | 490 | 491 | 10,300 |
| 2022/08/25 | 481 | 493 | 480 | 490 | 23,100 |
| 2022/08/24 | 477 | 483 | 477 | 480 | 10,000 |
| 2022/08/23 | 472 | 482 | 472 | 478 | 19,400 |
| 2022/08/22 | 468 | 474 | 465 | 473 | 9,300 |
| 2022/08/19 | 462 | 474 | 461 | 471 | 20,700 |
| 2022/08/18 | 461 | 462 | 459 | 462 | 3,800 |
| 2022/08/17 | 459 | 462 | 457 | 461 | 9,300 |
| 2022/08/16 | 463 | 463 | 459 | 459 | 1,700 |
| 2022/08/15 | 462 | 463 | 460 | 460 | 2,700 |
| 2022/08/12 | 460 | 465 | 459 | 460 | 5,800 |
| 2022/08/10 | 458 | 459 | 456 | 459 | 1,700 |
| 2022/08/09 | 465 | 465 | 458 | 459 | 3,500 |
| 2022/08/08 | 469 | 469 | 464 | 465 | 3,100 |
| 2022/08/05 | 470 | 472 | 453 | 469 | 6,300 |
| 2022/08/04 | 470 | 476 | 469 | 472 | 9,200 |
| 2022/08/03 | 474 | 477 | 470 | 470 | 10,400 |
| 2022/08/02 | 464 | 477 | 453 | 477 | 26,200 |
| 2022/08/01 | 460 | 468 | 459 | 461 | 25,700 |
| 2022/07/29 | 447 | 459 | 446 | 459 | 41,100 |
| 2022/07/28 | 447 | 447 | 446 | 446 | 4,300 |
| 2022/07/27 | 446 | 447 | 446 | 446 | 3,700 |
| 2022/07/26 | 447 | 447 | 446 | 446 | 4,400 |
| 2022/07/25 | 446 | 447 | 445 | 447 | 5,000 |
| 2022/07/22 | 446 | 446 | 445 | 445 | 4,000 |
| 2022/07/21 | 445 | 447 | 445 | 446 | 9,500 |
| 2022/07/20 | 446 | 447 | 445 | 445 | 4,500 |
| 2022/07/19 | 445 | 446 | 445 | 446 | 4,600 |
| 2022/07/15 | 446 | 446 | 444 | 445 | 3,300 |
| 2022/07/14 | 445 | 446 | 444 | 445 | 1,900 |
| 2022/07/13 | 445 | 446 | 444 | 446 | 4,600 |
| 2022/07/12 | 446 | 446 | 444 | 445 | 4,000 |
| 2022/07/11 | 445 | 446 | 444 | 446 | 7,200 |
| 2022/07/08 | 446 | 446 | 444 | 445 | 7,900 |
| 2022/07/07 | 445 | 447 | 444 | 444 | 7,800 |
| 2022/07/06 | 447 | 447 | 445 | 445 | 2,500 |
| 2022/07/05 | 446 | 447 | 445 | 447 | 7,900 |
| 2022/07/04 | 448 | 448 | 446 | 446 | 6,200 |
| 2022/07/01 | 447 | 449 | 446 | 447 | 7,500 |
| 2022/06/30 | 447 | 448 | 446 | 447 | 3,700 |
| 2022/06/29 | 447 | 449 | 447 | 447 | 4,100 |
| 2022/06/28 | 449 | 449 | 446 | 448 | 6,500 |
| 2022/06/27 | 449 | 449 | 446 | 448 | 4,300 |
| 2022/06/24 | 448 | 450 | 445 | 446 | 18,700 |
| 2022/06/23 | 449 | 450 | 447 | 450 | 4,500 |
| 2022/06/22 | 448 | 449 | 447 | 448 | 4,800 |
| 2022/06/21 | 449 | 449 | 448 | 449 | 3,500 |
| 2022/06/20 | 450 | 450 | 448 | 448 | 4,200 |
| 2022/06/17 | 453 | 453 | 448 | 452 | 5,100 |
| 2022/06/16 | 453 | 453 | 449 | 453 | 5,500 |
| 2022/06/15 | 450 | 456 | 448 | 450 | 11,900 |
| 2022/06/14 | 448 | 450 | 445 | 450 | 11,500 |
| 2022/06/13 | 448 | 449 | 446 | 449 | 9,800 |
| 2022/06/10 | 450 | 453 | 449 | 450 | 10,000 |
| 2022/06/09 | 449 | 451 | 448 | 450 | 6,900 |
| 2022/06/08 | 447 | 449 | 447 | 449 | 4,300 |
| 2022/06/07 | 448 | 449 | 447 | 448 | 6,600 |
| 2022/06/06 | 450 | 450 | 447 | 448 | 4,500 |
| 2022/06/03 | 449 | 450 | 446 | 450 | 10,600 |
| 2022/06/02 | 449 | 449 | 447 | 449 | 3,700 |
| 2022/06/01 | 446 | 450 | 446 | 448 | 9,400 |
| 2022/05/31 | 446 | 448 | 445 | 446 | 5,200 |
| 2022/05/30 | 448 | 448 | 446 | 446 | 9,100 |
| 2022/05/27 | 446 | 447 | 445 | 446 | 6,500 |
| 2022/05/26 | 448 | 448 | 446 | 448 | 4,600 |
| 2022/05/25 | 446 | 448 | 445 | 448 | 4,000 |
| 2022/05/24 | 448 | 449 | 447 | 447 | 5,500 |
| 2022/05/23 | 451 | 452 | 449 | 450 | 11,900 |
| 2022/05/20 | 453 | 453 | 450 | 451 | 3,200 |
| 2022/05/19 | 453 | 453 | 450 | 453 | 5,100 |
| 2022/05/18 | 452 | 454 | 450 | 454 | 10,800 |
| 2022/05/17 | 455 | 456 | 451 | 452 | 10,500 |
| 2022/05/16 | 462 | 464 | 457 | 458 | 10,700 |
| 2022/05/13 | 469 | 471 | 462 | 463 | 8,700 |
| 2022/05/12 | 471 | 472 | 469 | 471 | 8,200 |
| 2022/05/11 | 473 | 474 | 471 | 472 | 4,500 |
| 2022/05/10 | 474 | 474 | 471 | 473 | 8,300 |
| 2022/05/09 | 475 | 476 | 474 | 475 | 4,300 |
| 2022/05/06 | 477 | 477 | 474 | 476 | 9,300 |
| 2022/05/02 | 476 | 479 | 475 | 476 | 7,200 |
| 2022/04/28 | 479 | 480 | 476 | 480 | 11,300 |
| 2022/04/27 | 477 | 478 | 476 | 478 | 5,600 |
| 2022/04/26 | 478 | 479 | 477 | 477 | 2,400 |
| 2022/04/25 | 477 | 478 | 477 | 478 | 3,500 |
| 2022/04/22 | 478 | 480 | 478 | 480 | 3,800 |
| 2022/04/21 | 480 | 480 | 477 | 478 | 8,200 |
| 2022/04/20 | 483 | 483 | 479 | 480 | 11,000 |
| 2022/04/19 | 484 | 484 | 482 | 483 | 3,300 |
| 2022/04/18 | 484 | 485 | 482 | 484 | 9,300 |
| 2022/04/15 | 485 | 487 | 484 | 484 | 12,600 |
| 2022/04/14 | 486 | 487 | 485 | 486 | 7,800 |
| 2022/04/13 | 488 | 489 | 486 | 487 | 5,700 |
| 2022/04/12 | 491 | 492 | 488 | 488 | 7,000 |
| 2022/04/11 | 497 | 498 | 492 | 493 | 8,000 |
| 2022/04/08 | 499 | 499 | 497 | 499 | 5,200 |
| 2022/04/07 | 500 | 501 | 498 | 500 | 5,900 |
| 2022/04/06 | 500 | 501 | 499 | 500 | 5,400 |
| 2022/04/05 | 500 | 503 | 500 | 502 | 8,700 |
| 2022/04/04 | 500 | 502 | 500 | 500 | 13,200 |
| 2022/04/01 | 503 | 505 | 500 | 501 | 12,100 |
| 2022/03/31 | 503 | 505 | 502 | 504 | 12,700 |
| 2022/03/30 | 508 | 508 | 500 | 503 | 47,700 |
| 2022/03/29 | 526 | 529 | 524 | 524 | 49,400 |
| 2022/03/28 | 527 | 529 | 527 | 527 | 19,400 |
| 2022/03/25 | 526 | 528 | 525 | 527 | 11,600 |
| 2022/03/24 | 526 | 528 | 526 | 526 | 8,500 |
| 2022/03/23 | 527 | 529 | 526 | 526 | 6,500 |
| 2022/03/22 | 528 | 531 | 527 | 527 | 8,700 |
| 2022/03/18 | 524 | 530 | 524 | 528 | 5,800 |
| 2022/03/17 | 525 | 527 | 524 | 525 | 7,200 |
| 2022/03/16 | 525 | 525 | 523 | 524 | 3,700 |
| 2022/03/15 | 522 | 523 | 521 | 522 | 4,200 |
| 2022/03/14 | 525 | 525 | 520 | 522 | 8,200 |
| 2022/03/11 | 521 | 524 | 521 | 524 | 3,600 |
| 2022/03/10 | 534 | 534 | 520 | 522 | 7,000 |
| 2022/03/09 | 519 | 531 | 519 | 525 | 4,600 |
| 2022/03/08 | 518 | 520 | 517 | 519 | 3,000 |
| 2022/03/07 | 525 | 526 | 518 | 518 | 9,600 |
| 2022/03/04 | 532 | 533 | 526 | 526 | 7,500 |
| 2022/03/03 | 530 | 533 | 530 | 532 | 4,300 |
| 2022/03/02 | 530 | 535 | 529 | 530 | 9,500 |
| 2022/03/01 | 545 | 545 | 530 | 538 | 18,600 |
| 2022/02/28 | 534 | 555 | 523 | 547 | 64,300 |
| 2022/02/25 | 528 | 533 | 527 | 533 | 5,800 |
| 2022/02/24 | 532 | 532 | 528 | 532 | 3,400 |
| 2022/02/22 | 531 | 532 | 530 | 532 | 2,800 |
| 2022/02/21 | 530 | 533 | 530 | 533 | 4,800 |
| 2022/02/18 | 528 | 530 | 527 | 530 | 5,500 |
| 2022/02/17 | 530 | 530 | 526 | 530 | 3,900 |
| 2022/02/16 | 526 | 529 | 526 | 529 | 3,600 |
| 2022/02/15 | 525 | 530 | 524 | 525 | 9,000 |
| 2022/02/14 | 525 | 526 | 523 | 526 | 5,600 |
| 2022/02/10 | 525 | 527 | 523 | 527 | 5,900 |
| 2022/02/09 | 522 | 525 | 522 | 523 | 4,600 |
| 2022/02/08 | 525 | 525 | 523 | 523 | 6,200 |
| 2022/02/07 | 523 | 525 | 521 | 525 | 6,400 |
| 2022/02/04 | 521 | 524 | 520 | 524 | 8,200 |
| 2022/02/03 | 517 | 524 | 517 | 522 | 14,200 |
| 2022/02/02 | 513 | 519 | 511 | 517 | 20,900 |
| 2022/02/01 | 525 | 528 | 511 | 515 | 76,200 |
| 2022/01/31 | 564 | 569 | 541 | 545 | 40,700 |
| 2022/01/28 | 566 | 566 | 561 | 564 | 9,100 |
| 2022/01/27 | 567 | 567 | 563 | 566 | 4,600 |
| 2022/01/26 | 565 | 565 | 562 | 565 | 1,600 |
| 2022/01/25 | 567 | 567 | 562 | 562 | 4,700 |
| 2022/01/24 | 565 | 565 | 563 | 563 | 3,800 |
| 2022/01/21 | 565 | 567 | 563 | 565 | 6,400 |
| 2022/01/20 | 565 | 566 | 564 | 564 | 3,200 |
| 2022/01/19 | 568 | 568 | 565 | 565 | 5,400 |
| 2022/01/18 | 569 | 569 | 567 | 568 | 4,100 |
| 2022/01/17 | 569 | 569 | 567 | 569 | 4,000 |
| 2022/01/14 | 570 | 570 | 567 | 570 | 2,900 |
| 2022/01/13 | 570 | 571 | 568 | 571 | 2,300 |
| 2022/01/12 | 570 | 571 | 570 | 570 | 1,900 |
| 2022/01/11 | 570 | 571 | 568 | 571 | 2,600 |
| 2022/01/07 | 570 | 572 | 568 | 568 | 4,900 |
| 2022/01/06 | 571 | 572 | 570 | 571 | 2,000 |
| 2022/01/05 | 570 | 572 | 570 | 572 | 3,200 |
| 2022/01/04 | 573 | 573 | 569 | 572 | 7,300 |