2114 フジ日本精糖(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2000-12-27 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2000-12-26 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-12-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-12-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-30 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-11-24 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2000-11-22 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2000-11-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-11-08 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2000-11-02 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2000-10-31 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-10-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-10-19 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-10-17 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-10-16 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2000-10-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-10-03 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2000-09-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-09-21 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2000-09-14 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-09-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-09-08 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-09-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-08-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-08-25 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-08-22 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-08-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-08-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-08-11 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2000-08-09 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-08-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-07-25 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-07-21 | 240 | 240 | 213 | 230 | 5,000 | 230 |
| 2000-06-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2000-06-22 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-06-21 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2000-06-20 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2000-06-06 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-05-26 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2000-05-23 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2000-05-22 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2000-05-15 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2000-05-10 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2000-05-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-04-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-04-17 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2000-04-14 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-04-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-04-06 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-04-05 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-04-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2000-03-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-03-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-03-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-03-21 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-03-17 | 239 | 239 | 239 | 239 | 7,000 | 239 |
| 2000-03-15 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-03-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-03-06 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-03-03 | 260 | 270 | 260 | 270 | 2,000 | 270 |
| 2000-02-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-02-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-02-23 | 258 | 258 | 255 | 255 | 2,000 | 255 |
| 2000-02-22 | 253 | 253 | 253 | 253 | 8,000 | 253 |
| 2000-02-21 | 244 | 253 | 244 | 253 | 2,000 | 253 |
| 2000-02-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-01-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-01-27 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-01-26 | 251 | 251 | 241 | 241 | 2,000 | 241 |
| 2000-01-25 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2000-01-24 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2000-01-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-01-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-01-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-01-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
