2114 フジ日本精糖(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2002-12-27 | 140 | 146 | 136 | 146 | 9,000 | 146 |
| 2002-12-26 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2002-12-25 | 135 | 136 | 135 | 136 | 3,000 | 136 |
| 2002-12-24 | 135 | 136 | 133 | 133 | 14,000 | 133 |
| 2002-12-20 | 135 | 138 | 135 | 135 | 11,000 | 135 |
| 2002-12-19 | 137 | 137 | 135 | 135 | 9,000 | 135 |
| 2002-12-18 | 142 | 142 | 137 | 137 | 12,000 | 137 |
| 2002-12-17 | 142 | 142 | 142 | 142 | 6,000 | 142 |
| 2002-12-16 | 142 | 142 | 142 | 142 | 10,000 | 142 |
| 2002-12-13 | 142 | 142 | 142 | 142 | 16,000 | 142 |
| 2002-12-12 | 147 | 147 | 132 | 142 | 66,000 | 142 |
| 2002-12-11 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2002-12-10 | 146 | 146 | 146 | 146 | 11,000 | 146 |
| 2002-12-09 | 146 | 146 | 146 | 146 | 13,000 | 146 |
| 2002-12-06 | 147 | 153 | 147 | 153 | 15,000 | 153 |
| 2002-12-05 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2002-12-04 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-12-03 | 151 | 151 | 146 | 146 | 6,000 | 146 |
| 2002-12-02 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2002-11-29 | 150 | 150 | 146 | 146 | 3,000 | 146 |
| 2002-11-28 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2002-11-27 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2002-11-25 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-11-22 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2002-11-21 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2002-11-20 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2002-11-19 | 159 | 159 | 141 | 156 | 5,000 | 156 |
| 2002-11-18 | 151 | 160 | 150 | 160 | 5,000 | 160 |
| 2002-11-15 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 2002-11-14 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2002-11-13 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 2002-11-12 | 147 | 148 | 147 | 148 | 3,000 | 148 |
| 2002-11-11 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2002-11-08 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2002-11-07 | 165 | 166 | 165 | 166 | 4,000 | 166 |
| 2002-11-06 | 165 | 167 | 165 | 165 | 7,000 | 165 |
| 2002-11-01 | 174 | 174 | 162 | 162 | 13,000 | 162 |
| 2002-10-31 | 167 | 175 | 167 | 175 | 6,000 | 175 |
| 2002-10-29 | 162 | 162 | 162 | 162 | 8,000 | 162 |
| 2002-10-28 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2002-10-25 | 161 | 162 | 161 | 162 | 5,000 | 162 |
| 2002-10-24 | 165 | 165 | 162 | 162 | 4,000 | 162 |
| 2002-10-23 | 167 | 167 | 165 | 165 | 4,000 | 165 |
| 2002-10-22 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2002-10-21 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2002-10-18 | 167 | 167 | 163 | 163 | 5,000 | 163 |
| 2002-10-15 | 163 | 163 | 162 | 163 | 5,000 | 163 |
| 2002-10-11 | 166 | 166 | 161 | 161 | 6,000 | 161 |
| 2002-10-10 | 166 | 166 | 160 | 166 | 4,000 | 166 |
| 2002-10-09 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2002-10-07 | 166 | 166 | 165 | 166 | 5,000 | 166 |
| 2002-10-04 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-10-03 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2002-10-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-09-30 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-09-27 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-09-25 | 165 | 165 | 164 | 164 | 4,000 | 164 |
| 2002-09-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-09-20 | 175 | 175 | 170 | 170 | 6,000 | 170 |
| 2002-09-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-09-18 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-09-17 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-09-13 | 175 | 178 | 175 | 178 | 5,000 | 178 |
| 2002-09-12 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-09-11 | 168 | 175 | 168 | 175 | 8,000 | 175 |
| 2002-09-10 | 170 | 170 | 168 | 168 | 5,000 | 168 |
| 2002-09-06 | 177 | 177 | 174 | 174 | 3,000 | 174 |
| 2002-09-05 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2002-09-04 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2002-09-03 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-09-02 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2002-08-30 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2002-08-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-08-28 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2002-08-27 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2002-08-26 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-08-23 | 181 | 184 | 180 | 180 | 6,000 | 180 |
| 2002-08-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-08-20 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-08-16 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-08-08 | 180 | 180 | 175 | 176 | 4,000 | 176 |
| 2002-08-07 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2002-08-05 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2002-08-02 | 182 | 182 | 180 | 180 | 3,000 | 180 |
| 2002-08-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-07-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-07-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-07-26 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-07-25 | 185 | 185 | 180 | 180 | 10,000 | 180 |
| 2002-07-24 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-07-23 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2002-07-22 | 182 | 182 | 180 | 180 | 8,000 | 180 |
| 2002-07-17 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-07-16 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2002-07-15 | 186 | 186 | 182 | 182 | 7,000 | 182 |
| 2002-07-12 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-07-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-07-10 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-07-09 | 191 | 191 | 189 | 189 | 4,000 | 189 |
| 2002-07-08 | 190 | 190 | 186 | 190 | 6,000 | 190 |
| 2002-07-05 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2002-07-04 | 187 | 187 | 185 | 185 | 6,000 | 185 |
| 2002-07-03 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2002-07-02 | 187 | 190 | 187 | 190 | 9,000 | 190 |
| 2002-07-01 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2002-06-26 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2002-06-25 | 190 | 194 | 190 | 194 | 7,000 | 194 |
| 2002-06-24 | 182 | 195 | 182 | 193 | 30,000 | 193 |
| 2002-06-19 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2002-06-17 | 180 | 180 | 172 | 172 | 5,000 | 172 |
| 2002-06-14 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2002-06-12 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-06-07 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-06-06 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-06-03 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 2002-05-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-05-30 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-05-29 | 187 | 187 | 175 | 175 | 20,000 | 175 |
| 2002-05-28 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2002-05-27 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-05-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-05-22 | 179 | 180 | 179 | 180 | 7,000 | 180 |
| 2002-05-21 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-05-16 | 183 | 183 | 178 | 178 | 3,000 | 178 |
| 2002-05-15 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-05-14 | 179 | 179 | 179 | 179 | 8,000 | 179 |
| 2002-05-13 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2002-05-10 | 188 | 189 | 188 | 189 | 4,000 | 189 |
| 2002-05-08 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2002-05-02 | 188 | 188 | 185 | 185 | 2,000 | 185 |
| 2002-05-01 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2002-04-30 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2002-04-26 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2002-04-25 | 188 | 188 | 178 | 188 | 7,000 | 188 |
| 2002-04-24 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-04-23 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2002-04-22 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2002-04-19 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2002-04-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2002-04-17 | 186 | 186 | 185 | 186 | 3,000 | 186 |
| 2002-04-16 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2002-04-15 | 176 | 186 | 176 | 186 | 3,000 | 186 |
| 2002-04-12 | 185 | 185 | 175 | 175 | 8,000 | 175 |
| 2002-04-11 | 184 | 184 | 181 | 181 | 3,000 | 181 |
| 2002-04-10 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-04-09 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-04-08 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2002-04-05 | 185 | 185 | 184 | 184 | 6,000 | 184 |
| 2002-04-04 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2002-04-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-04-02 | 185 | 185 | 171 | 185 | 4,000 | 185 |
| 2002-03-28 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-03-27 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 2002-03-26 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2002-03-25 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-03-22 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2002-03-20 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2002-03-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-03-18 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-03-15 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-03-13 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-03-12 | 184 | 185 | 183 | 185 | 17,000 | 185 |
| 2002-03-08 | 184 | 184 | 180 | 184 | 28,000 | 184 |
| 2002-03-07 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-03-06 | 184 | 184 | 181 | 184 | 6,000 | 184 |
| 2002-03-05 | 185 | 185 | 182 | 185 | 15,000 | 185 |
| 2002-03-04 | 195 | 195 | 181 | 183 | 12,000 | 183 |
| 2002-03-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-02-28 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-02-27 | 180 | 199 | 180 | 199 | 8,000 | 199 |
| 2002-02-26 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2002-02-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-02-21 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-02-20 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2002-02-19 | 177 | 195 | 177 | 195 | 5,000 | 195 |
| 2002-02-18 | 191 | 191 | 176 | 176 | 2,000 | 176 |
| 2002-02-15 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-02-14 | 191 | 191 | 190 | 191 | 3,000 | 191 |
| 2002-02-13 | 191 | 191 | 190 | 191 | 3,000 | 191 |
| 2002-02-12 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2002-02-08 | 170 | 190 | 170 | 190 | 5,000 | 190 |
| 2002-02-07 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 2002-02-06 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2002-02-04 | 188 | 188 | 180 | 180 | 4,000 | 180 |
| 2002-02-01 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-01-31 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2002-01-30 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2002-01-29 | 187 | 187 | 185 | 187 | 3,000 | 187 |
| 2002-01-25 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 2002-01-24 | 190 | 190 | 180 | 180 | 4,000 | 180 |
| 2002-01-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-01-22 | 192 | 192 | 190 | 190 | 8,000 | 190 |
| 2002-01-21 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2002-01-18 | 192 | 195 | 192 | 192 | 3,000 | 192 |
| 2002-01-17 | 209 | 209 | 191 | 191 | 3,000 | 191 |
| 2002-01-16 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-01-15 | 185 | 210 | 185 | 210 | 21,000 | 210 |
| 2002-01-10 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2002-01-09 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-01-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-01-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
